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
中一科技301150.SZ
最近收盘价38.792026-07-17
最近交易日2026-07-17
成交量（股）14,554,583
成交额（元）586,882,987
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-08 | 2026-06-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-14 | bonus_share | — | — | 0.4 | — | 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 | 42.97 | 43.70 | 38.18 | 38.79 | 38.79 | qfq | 14,554,583 | 586,882,987 | -9.37% |
| 2026-07-16 | 43.25 | 45.62 | 42.37 | 42.80 | 42.80 | qfq | 12,724,809 | 557,139,284 | -4.12% |
| 2026-07-15 | 48.28 | 49.70 | 44.50 | 44.64 | 44.64 | qfq | 13,818,648 | 639,412,141 | -5.88% |
| 2026-07-14 | 44.61 | 47.58 | 44.16 | 47.43 | 47.43 | qfq | 16,350,501 | 751,435,203 | 6.70% |
| 2026-07-13 | 49.05 | 49.74 | 44.22 | 44.45 | 44.45 | qfq | 15,531,985 | 719,882,032 | -9.93% |
| 2026-07-10 | 50.25 | 54.36 | 49.27 | 49.35 | 49.35 | qfq | 17,036,444 | 881,725,125 | -1.79% |
| 2026-07-09 | 50.57 | 50.98 | 47.10 | 50.25 | 50.25 | qfq | 14,506,805 | 714,769,676 | 1.37% |
| 2026-07-08 | 52.68 | 53.47 | 49.49 | 49.57 | 49.57 | qfq | 15,359,483 | 785,354,919 | -5.92% |
| 2026-07-07 | 54.71 | 56.14 | 51.00 | 52.69 | 52.69 | qfq | 17,715,903 | 940,736,875 | -3.76% |
| 2026-07-06 | 56.53 | 60.50 | 54.22 | 54.75 | 54.75 | qfq | 13,659,945 | 774,489,231 | -3.61% |
| 2026-07-03 | 58.38 | 60.74 | 55.98 | 56.80 | 56.80 | qfq | 16,897,119 | 977,244,076 | -1.92% |
| 2026-07-02 | 58.64 | 61.33 | 57.55 | 57.91 | 57.91 | qfq | 14,182,321 | 840,567,589 | -5.19% |
| 2026-07-01 | 63.11 | 64.10 | 60.64 | 61.08 | 61.08 | qfq | 18,287,438 | 1,135,272,353 | -3.22% |
| 2026-06-30 | 61.90 | 63.87 | 61.56 | 63.11 | 63.11 | qfq | 17,922,863 | 1,126,543,299 | 0.73% |
| 2026-06-29 | 67.15 | 68.40 | 60.02 | 62.65 | 62.65 | qfq | 23,435,263 | 1,484,176,258 | -5.69% |
| 2026-06-26 | 69.90 | 69.90 | 65.62 | 66.43 | 66.43 | qfq | 20,631,363 | 1,390,307,880 | -4.94% |
| 2026-06-25 | 66.67 | 72.24 | 66.33 | 69.88 | 69.88 | qfq | 31,707,108 | 2,196,551,907 | 2.93% |
| 2026-06-24 | 57.67 | 69.00 | 57.00 | 67.89 | 67.89 | qfq | 36,463,180 | 2,313,817,595 | 17.50% |
| 2026-06-23 | 60.50 | 60.88 | 57.00 | 57.78 | 57.78 | qfq | 23,594,366 | 1,376,316,269 | -6.81% |
| 2026-06-22 | 63.99 | 65.20 | 58.80 | 62.00 | 62.00 | qfq | 34,369,905 | 2,115,206,930 | -3.09% |
| 2026-06-18 | 59.28 | 65.70 | 59.21 | 63.98 | 63.98 | qfq | 37,459,474 | 2,325,968,998 | 4.87% |
| 2026-06-17 | 53.00 | 65.41 | 53.00 | 61.01 | 61.01 | qfq | 47,813,662 | 2,923,240,435 | 11.92% |
| 2026-06-16 | 52.30 | 55.89 | 51.10 | 54.51 | 54.51 | qfq | 40,491,765 | 2,164,239,077 | 5.19% |
| 2026-06-15 | 48.00 | 52.52 | 47.20 | 51.82 | 51.82 | qfq | 30,985,600 | 1,567,539,597 | -19.41% |
| 2026-06-12 | 60.32 | 66.00 | 59.59 | 64.30 | 46.10 | qfq | 17,931,510 | 1,137,639,951 | 8.41% |
| 2026-06-11 | 59.08 | 60.70 | 57.95 | 59.31 | 42.53 | qfq | 10,056,514 | 598,370,854 | -0.62% |
| 2026-06-10 | 58.50 | 60.40 | 58.05 | 59.68 | 42.79 | qfq | 9,852,945 | 584,939,163 | 0.73% |
| 2026-06-09 | 55.86 | 59.36 | 55.00 | 59.25 | 42.48 | qfq | 11,587,544 | 668,757,589 | 8.96% |
| 2026-06-08 | 55.80 | 56.51 | 53.33 | 54.38 | 38.99 | qfq | 9,755,414 | 537,625,586 | -5.67% |
| 2026-06-05 | 58.69 | 59.66 | 56.71 | 57.65 | 41.34 | qfq | 8,928,889 | 519,762,128 | -1.97% |
| 2026-06-04 | 60.65 | 61.29 | 58.35 | 58.81 | 42.17 | qfq | 13,166,652 | 780,127,784 | -4.85% |
| 2026-06-03 | 62.60 | 63.70 | 60.85 | 61.81 | 44.32 | qfq | 8,777,377 | 547,732,473 | -1.01% |
| 2026-06-02 | 63.30 | 64.27 | 60.60 | 62.44 | 44.77 | qfq | 7,965,689 | 497,162,599 | -1.37% |
| 2026-06-01 | 64.80 | 66.80 | 63.03 | 63.31 | 45.39 | qfq | 8,777,440 | 568,136,398 | -3.78% |
| 2026-05-29 | 65.33 | 69.06 | 64.66 | 65.80 | 47.18 | qfq | 14,071,510 | 944,507,925 | 0.72% |
| 2026-05-28 | 64.01 | 66.90 | 62.01 | 65.33 | 46.84 | qfq | 15,284,325 | 989,194,734 | 2.95% |
| 2026-05-27 | 68.00 | 68.00 | 62.39 | 63.46 | 45.50 | qfq | 13,657,848 | 877,529,629 | -7.22% |
| 2026-05-26 | 67.50 | 68.98 | 64.62 | 68.40 | 49.04 | qfq | 10,703,563 | 718,059,730 | 0.38% |
| 2026-05-25 | 70.69 | 72.48 | 66.77 | 68.14 | 48.86 | qfq | 12,645,846 | 872,061,267 | -3.59% |
| 2026-05-22 | 66.81 | 71.45 | 66.66 | 70.68 | 50.68 | qfq | 11,939,904 | 826,761,157 | 6.48% |
| 2026-05-21 | 72.33 | 73.49 | 65.50 | 66.38 | 47.60 | qfq | 13,072,207 | 918,294,392 | -7.61% |
| 2026-05-20 | 71.00 | 72.40 | 68.30 | 71.85 | 51.52 | qfq | 9,751,506 | 689,228,460 | 0.14% |
| 2026-05-19 | 71.10 | 72.60 | 69.26 | 71.75 | 51.45 | qfq | 8,680,307 | 614,657,833 | 0.28% |
| 2026-05-18 | 73.31 | 75.10 | 70.59 | 71.55 | 51.30 | qfq | 10,960,266 | 798,266,945 | -2.37% |
| 2026-05-15 | 77.00 | 77.59 | 72.50 | 73.29 | 52.55 | qfq | 10,870,337 | 811,290,437 | -3.68% |
| 2026-05-14 | 81.00 | 81.68 | 75.60 | 76.09 | 54.56 | qfq | 15,134,915 | 1,175,514,312 | -6.84% |
| 2026-05-13 | 75.05 | 83.94 | 74.61 | 81.68 | 58.57 | qfq | 15,592,723 | 1,248,274,326 | 5.60% |
| 2026-05-12 | 71.84 | 79.97 | 71.03 | 77.35 | 55.46 | qfq | 18,696,528 | 1,390,104,459 | 6.40% |
| 2026-05-11 | 70.10 | 73.05 | 68.19 | 72.70 | 52.13 | qfq | 14,858,422 | 1,043,324,419 | 3.86% |
| 2026-05-08 | 70.10 | 73.50 | 69.80 | 70.00 | 50.19 | qfq | 12,412,326 | 883,535,926 | -2.29% |
| 2026-05-07 | 74.00 | 74.00 | 71.00 | 71.64 | 51.37 | qfq | 17,678,806 | 1,270,471,771 | -4.73% |
| 2026-05-06 | 71.60 | 78.15 | 68.38 | 75.20 | 53.92 | qfq | 20,436,937 | 1,474,714,073 | 9.75% |
| 2026-04-30 | 65.00 | 70.27 | 64.28 | 68.52 | 49.13 | qfq | 18,743,548 | 1,265,540,282 | 3.87% |
| 2026-04-29 | 62.73 | 67.20 | 61.83 | 65.97 | 47.30 | qfq | 20,152,992 | 1,299,353,012 | 3.63% |
| 2026-04-28 | 63.00 | 66.16 | 59.15 | 63.66 | 45.65 | qfq | 18,763,179 | 1,179,572,691 | 2.50% |
| 2026-04-27 | 59.79 | 63.94 | 58.66 | 62.11 | 44.53 | qfq | 13,836,817 | 854,945,747 | 2.47% |
| 2026-04-24 | 55.11 | 61.16 | 54.38 | 60.61 | 43.46 | qfq | 19,640,453 | 1,147,757,083 | 7.60% |
| 2026-04-23 | 64.00 | 64.11 | 55.53 | 56.33 | 40.39 | qfq | 22,823,791 | 1,324,368,243 | -13.39% |
| 2026-04-22 | 67.59 | 70.95 | 64.43 | 65.04 | 46.64 | qfq | 20,403,216 | 1,358,000,208 | -4.20% |
| 2026-04-21 | 62.88 | 71.50 | 60.77 | 67.89 | 48.68 | qfq | 19,883,309 | 1,314,937,621 | 6.98% |
| 2026-04-20 | 60.89 | 63.46 | 60.16 | 63.46 | 45.50 | qfq | 13,760,514 | 858,069,280 | 3.78% |
| 2026-04-17 | 59.69 | 63.16 | 59.22 | 61.15 | 43.85 | qfq | 15,152,085 | 925,765,144 | 0.39% |
| 2026-04-16 | 60.48 | 63.78 | 58.83 | 60.91 | 43.67 | qfq | 16,551,062 | 1,010,596,961 | -1.47% |
| 2026-04-15 | 58.80 | 63.00 | 58.00 | 61.82 | 44.33 | qfq | 19,490,426 | 1,197,335,671 | 5.01% |
| 2026-04-14 | 58.29 | 59.65 | 56.00 | 58.87 | 42.21 | qfq | 14,766,692 | 854,364,588 | 0.87% |
| 2026-04-13 | 55.45 | 59.50 | 55.00 | 58.36 | 41.85 | qfq | 15,782,612 | 897,900,084 | 1.09% |
| 2026-04-10 | 57.08 | 59.86 | 56.41 | 57.73 | 41.39 | qfq | 15,601,300 | 908,122,740 | 0.72% |
| 2026-04-09 | 55.82 | 57.98 | 55.36 | 57.32 | 41.10 | qfq | 12,182,863 | 694,865,161 | 0.67% |
| 2026-04-08 | 56.47 | 57.57 | 54.00 | 56.94 | 40.83 | qfq | 14,170,081 | 792,271,125 | 2.01% |
| 2026-04-07 | 54.99 | 59.00 | 54.68 | 55.82 | 40.02 | qfq | 12,041,647 | 682,845,995 | 2.59% |
| 2026-04-03 | 55.15 | 57.98 | 54.00 | 54.41 | 39.01 | qfq | 7,693,449 | 428,411,742 | -0.46% |
| 2026-04-02 | 56.20 | 57.00 | 54.31 | 54.66 | 39.19 | qfq | 7,086,485 | 391,563,273 | -3.09% |
| 2026-04-01 | 56.71 | 57.20 | 55.00 | 56.40 | 40.44 | qfq | 9,827,706 | 553,166,290 | 0.84% |
| 2026-03-31 | 57.59 | 57.98 | 55.03 | 55.93 | 40.10 | qfq | 10,989,987 | 619,022,594 | -3.35% |
| 2026-03-30 | 56.30 | 58.65 | 55.00 | 57.87 | 41.49 | qfq | 17,622,790 | 1,008,116,316 | 1.65% |
| 2026-03-27 | 52.18 | 57.88 | 50.91 | 56.93 | 40.82 | qfq | 22,535,283 | 1,231,380,996 | 8.01% |
| 2026-03-26 | 48.27 | 55.48 | 48.20 | 52.71 | 37.79 | qfq | 21,415,655 | 1,139,011,853 | 7.59% |
| 2026-03-25 | 46.39 | 49.45 | 45.28 | 48.99 | 35.13 | qfq | 14,183,168 | 685,603,897 | 4.95% |
| 2026-03-24 | 46.51 | 46.88 | 43.17 | 46.68 | 33.47 | qfq | 10,900,332 | 490,930,633 | 3.27% |
| 2026-03-23 | 46.47 | 47.93 | 44.58 | 45.20 | 32.41 | qfq | 11,326,690 | 523,454,647 | -4.74% |
| 2026-03-20 | 47.84 | 50.13 | 47.40 | 47.45 | 34.02 | qfq | 12,082,974 | 588,310,445 | 0.21% |
| 2026-03-19 | 48.65 | 49.54 | 47.15 | 47.35 | 33.95 | qfq | 9,304,799 | 448,008,252 | -4.50% |
| 2026-03-18 | 49.98 | 50.38 | 48.39 | 49.58 | 35.55 | qfq | 9,648,394 | 477,549,095 | 0.71% |
| 2026-03-17 | 53.02 | 53.49 | 49.13 | 49.23 | 35.30 | qfq | 16,385,115 | 827,342,396 | -7.98% |
| 2026-03-16 | 51.40 | 55.50 | 51.40 | 53.50 | 38.36 | qfq | 21,124,652 | 1,137,147,720 | 4.80% |
| 2026-03-13 | 52.00 | 53.28 | 50.93 | 51.05 | 36.60 | qfq | 18,013,603 | 936,205,201 | -2.82% |
| 2026-03-12 | 54.72 | 54.96 | 51.89 | 52.53 | 37.67 | qfq | 23,291,231 | 1,237,233,419 | -4.28% |
| 2026-03-11 | 48.96 | 57.60 | 48.96 | 54.88 | 39.35 | qfq | 35,102,399 | 1,896,834,996 | 14.33% |
| 2026-03-10 | 48.40 | 49.21 | 47.60 | 48.00 | 34.42 | qfq | 11,685,571 | 563,386,318 | -0.52% |
| 2026-03-09 | 47.90 | 48.60 | 45.97 | 48.25 | 34.60 | qfq | 13,208,410 | 625,644,163 | -2.78% |
| 2026-03-06 | 43.00 | 50.35 | 43.00 | 49.63 | 35.59 | qfq | 22,650,621 | 1,075,743,909 | 14.70% |
| 2026-03-05 | 44.20 | 44.60 | 42.69 | 43.27 | 31.03 | qfq | 6,905,387 | 300,509,012 | 0.07% |
| 2026-03-04 | 43.00 | 44.67 | 42.66 | 43.24 | 31.00 | qfq | 5,381,565 | 235,126,257 | -0.53% |
| 2026-03-03 | 46.01 | 47.97 | 43.43 | 43.47 | 31.17 | qfq | 9,029,162 | 407,252,260 | -5.54% |
| 2026-03-02 | 45.90 | 47.16 | 45.12 | 46.02 | 33.00 | qfq | 7,580,602 | 349,060,298 | -1.29% |
| 2026-02-27 | 47.88 | 48.00 | 45.92 | 46.62 | 33.43 | qfq | 8,867,316 | 413,015,284 | -3.82% |
| 2026-02-26 | 49.68 | 49.98 | 47.88 | 48.47 | 34.75 | qfq | 9,501,357 | 460,360,236 | -1.88% |
| 2026-02-25 | 46.20 | 50.40 | 46.20 | 49.40 | 35.42 | qfq | 15,292,474 | 745,748,028 | 7.34% |
| 2026-02-24 | 45.60 | 46.33 | 44.70 | 46.02 | 33.00 | qfq | 6,639,508 | 303,895,904 | 2.43% |
| 2026-02-13 | 44.88 | 45.86 | 44.69 | 44.93 | 32.22 | qfq | 5,014,883 | 227,258,158 | -0.90% |
| 2026-02-12 | 44.36 | 45.73 | 44.31 | 45.34 | 32.51 | qfq | 6,259,651 | 282,778,308 | 0.93% |
| 2026-02-11 | 44.69 | 45.50 | 44.36 | 44.92 | 32.21 | qfq | 5,845,565 | 262,433,364 | -0.22% |
| 2026-02-10 | 44.90 | 45.98 | 44.54 | 45.02 | 32.28 | qfq | 8,950,758 | 403,947,316 | 0.31% |
| 2026-02-09 | 43.50 | 44.98 | 42.04 | 44.88 | 32.18 | qfq | 14,836,465 | 654,941,167 | 7.94% |
| 2026-02-06 | 38.95 | 43.63 | 38.40 | 41.58 | 29.81 | qfq | 12,841,105 | 530,173,631 | 6.48% |
| 2026-02-05 | 39.98 | 40.68 | 38.92 | 39.05 | 28.00 | qfq | 6,265,672 | 247,140,875 | -3.13% |
| 2026-02-04 | 41.21 | 41.60 | 39.81 | 40.31 | 28.90 | qfq | 6,366,815 | 257,939,606 | -2.98% |
| 2026-02-03 | 39.87 | 41.73 | 39.60 | 41.55 | 29.79 | qfq | 8,334,805 | 339,873,543 | 5.91% |
| 2026-02-02 | 40.95 | 41.00 | 39.10 | 39.23 | 28.13 | qfq | 5,535,996 | 221,367,902 | -3.75% |
| 2026-01-30 | 41.41 | 42.11 | 40.00 | 40.76 | 29.23 | qfq | 6,487,158 | 265,206,291 | -2.30% |
| 2026-01-29 | 43.50 | 43.92 | 41.72 | 41.72 | 29.91 | qfq | 6,696,620 | 285,825,973 | -4.99% |
| 2026-01-28 | 45.16 | 46.25 | 43.85 | 43.91 | 31.48 | qfq | 8,986,763 | 400,772,479 | -3.87% |
| 2026-01-27 | 44.50 | 46.14 | 44.03 | 45.68 | 32.75 | qfq | 9,754,964 | 442,965,583 | 1.99% |
| 2026-01-26 | 48.07 | 48.15 | 44.27 | 44.79 | 32.12 | qfq | 10,082,372 | 455,986,001 | -3.45% |
| 2026-01-23 | 44.51 | 47.30 | 43.98 | 46.39 | 33.26 | qfq | 14,763,346 | 675,697,381 | 3.87% |
| 2026-01-22 | 43.32 | 46.18 | 43.32 | 44.66 | 32.02 | qfq | 8,044,414 | 360,478,106 | 2.81% |
| 2026-01-21 | 42.41 | 43.64 | 41.70 | 43.44 | 31.15 | qfq | 6,404,575 | 275,482,065 | 1.57% |
| 2026-01-20 | 45.96 | 45.96 | 42.60 | 42.77 | 30.67 | qfq | 10,971,552 | 483,239,582 | -7.10% |
| 2026-01-19 | 45.74 | 46.74 | 44.52 | 46.04 | 33.01 | qfq | 9,322,952 | 428,062,875 | 0.09% |
| 2026-01-16 | 46.65 | 47.08 | 45.04 | 46.00 | 32.98 | qfq | 13,639,344 | 625,557,649 | -2.54% |
| 2026-01-15 | 44.90 | 47.53 | 44.08 | 47.20 | 33.84 | qfq | 20,058,413 | 936,716,415 | 5.10% |
| 2026-01-14 | 43.82 | 46.64 | 43.82 | 44.91 | 32.20 | qfq | 14,438,752 | 652,942,312 | 1.93% |
| 2026-01-13 | 45.08 | 45.95 | 43.75 | 44.06 | 31.59 | qfq | 10,990,324 | 491,579,176 | -2.24% |
| 2026-01-12 | 43.85 | 45.75 | 43.20 | 45.07 | 32.32 | qfq | 13,703,986 | 607,742,843 | 2.29% |
| 2026-01-09 | 44.08 | 44.98 | 43.68 | 44.06 | 31.59 | qfq | 9,374,907 | 416,081,020 | -0.54% |
| 2026-01-08 | 44.26 | 45.57 | 44.10 | 44.30 | 31.76 | qfq | 10,066,887 | 448,054,320 | -1.12% |
| 2026-01-07 | 44.27 | 45.50 | 43.80 | 44.80 | 32.12 | qfq | 13,416,088 | 598,664,571 | 1.01% |
| 2026-01-06 | 45.00 | 45.90 | 44.02 | 44.35 | 31.80 | qfq | 13,262,682 | 593,335,323 | -0.94% |
| 2026-01-05 | 41.78 | 45.54 | 41.42 | 44.77 | 32.10 | qfq | 15,648,200 | 688,353,336 | 6.62% |
| 2025-12-31 | 41.94 | 42.92 | 41.03 | 41.99 | 30.11 | qfq | 7,358,119 | 308,874,770 | 0.29% |
| 2025-12-30 | 41.59 | 42.41 | 40.80 | 41.87 | 30.02 | qfq | 8,781,065 | 364,926,524 | -0.66% |
| 2025-12-29 | 42.60 | 42.67 | 40.88 | 42.15 | 30.22 | qfq | 9,825,537 | 410,938,800 | -1.52% |
| 2025-12-26 | 42.15 | 43.56 | 41.86 | 42.80 | 30.69 | qfq | 14,857,869 | 633,963,359 | 2.61% |
| 2025-12-25 | 42.15 | 42.73 | 41.53 | 41.71 | 29.91 | qfq | 10,969,746 | 460,292,317 | -2.43% |
| 2025-12-24 | 40.29 | 42.98 | 40.00 | 42.75 | 30.65 | qfq | 16,948,245 | 708,272,344 | 6.13% |
| 2025-12-23 | 38.60 | 41.18 | 38.60 | 40.28 | 28.88 | qfq | 17,361,134 | 698,582,159 | 3.73% |
| 2025-12-22 | 38.36 | 39.44 | 38.26 | 38.83 | 27.84 | qfq | 6,411,909 | 249,438,106 | 1.30% |
| 2025-12-19 | 38.96 | 38.98 | 37.95 | 38.33 | 27.48 | qfq | 5,601,411 | 214,725,139 | -0.39% |
| 2025-12-18 | 39.19 | 39.66 | 38.42 | 38.48 | 27.59 | qfq | 7,232,514 | 281,888,321 | -3.56% |
| 2025-12-17 | 39.01 | 39.97 | 38.96 | 39.90 | 28.61 | qfq | 8,298,217 | 328,059,195 | 2.31% |
| 2025-12-16 | 40.38 | 40.38 | 38.66 | 39.00 | 27.96 | qfq | 7,795,054 | 305,423,321 | -3.11% |
| 2025-12-15 | 41.52 | 41.82 | 40.19 | 40.25 | 28.86 | qfq | 8,280,741 | 337,495,915 | -3.78% |
| 2025-12-12 | 41.81 | 43.08 | 41.30 | 41.83 | 29.99 | qfq | 9,838,313 | 414,573,849 | 0.38% |
| 2025-12-11 | 43.06 | 43.25 | 41.67 | 41.67 | 29.88 | qfq | 6,943,307 | 293,833,577 | -2.98% |
| 2025-12-10 | 43.52 | 43.66 | 42.25 | 42.95 | 30.80 | qfq | 7,597,889 | 325,033,379 | -1.56% |
| 2025-12-09 | 43.92 | 44.64 | 42.80 | 43.63 | 31.28 | qfq | 9,093,206 | 397,295,423 | -0.66% |
| 2025-12-08 | 41.96 | 45.00 | 41.96 | 43.92 | 31.49 | qfq | 15,006,240 | 657,565,728 | 4.70% |
| 2025-12-05 | 41.50 | 42.00 | 40.61 | 41.95 | 30.08 | qfq | 7,880,045 | 325,405,368 | 1.01% |
| 2025-12-04 | 41.50 | 42.50 | 40.25 | 41.53 | 29.78 | qfq | 9,717,964 | 399,462,394 | -1.07% |
| 2025-12-03 | 43.20 | 43.62 | 41.65 | 41.98 | 30.10 | qfq | 9,643,852 | 408,037,206 | -2.89% |
| 2025-12-02 | 43.90 | 44.72 | 43.08 | 43.23 | 31.00 | qfq | 12,319,556 | 535,348,098 | -3.46% |
| 2025-12-01 | 45.28 | 46.98 | 44.11 | 44.78 | 32.11 | qfq | 17,091,477 | 774,685,915 | -1.47% |
| 2025-11-28 | 45.50 | 47.30 | 44.88 | 45.45 | 32.59 | qfq | 20,199,382 | 924,221,032 | -1.67% |
| 2025-11-27 | 43.57 | 47.50 | 43.33 | 46.22 | 33.14 | qfq | 23,850,467 | 1,099,241,376 | 5.79% |
| 2025-11-26 | 45.00 | 45.44 | 43.50 | 43.69 | 31.33 | qfq | 14,040,900 | 622,835,278 | -2.72% |
| 2025-11-25 | 44.94 | 45.78 | 44.25 | 44.91 | 32.20 | qfq | 14,678,046 | 660,128,342 | 2.28% |
| 2025-11-24 | 44.70 | 45.97 | 43.70 | 43.91 | 31.48 | qfq | 14,678,568 | 654,963,572 | -0.39% |
| 2025-11-21 | 47.70 | 48.35 | 44.07 | 44.08 | 31.61 | qfq | 17,586,372 | 802,005,597 | -10.73% |
| 2025-11-20 | 51.80 | 53.28 | 48.70 | 49.38 | 35.41 | qfq | 18,275,204 | 919,608,284 | -5.69% |
| 2025-11-19 | 55.10 | 56.47 | 51.21 | 52.36 | 37.54 | qfq | 22,485,408 | 1,190,172,533 | -4.97% |
| 2025-11-18 | 62.74 | 63.80 | 53.40 | 55.10 | 39.51 | qfq | 34,878,358 | 1,991,117,164 | -12.18% |
| 2025-11-17 | 55.51 | 62.74 | 52.80 | 62.74 | 44.99 | qfq | 34,332,617 | 2,006,856,949 | 20.01% |
| 2025-11-14 | 42.97 | 52.28 | 42.02 | 52.28 | 37.49 | qfq | 28,687,056 | 1,369,057,333 | 19.99% |
| 2025-11-13 | 41.02 | 44.20 | 41.02 | 43.57 | 31.24 | qfq | 12,819,215 | 549,425,525 | 5.62% |
| 2025-11-12 | 41.11 | 41.99 | 39.70 | 41.25 | 29.58 | qfq | 7,843,625 | 321,618,469 | 0.27% |
| 2025-11-11 | 41.80 | 43.00 | 41.00 | 41.14 | 29.50 | qfq | 8,023,200 | 335,395,038 | -1.11% |
| 2025-11-10 | 44.00 | 45.30 | 41.19 | 41.60 | 29.83 | qfq | 10,268,704 | 438,909,786 | -4.26% |
| 2025-11-07 | 42.96 | 45.88 | 41.63 | 43.45 | 31.15 | qfq | 12,052,683 | 527,518,032 | 0.60% |
| 2025-11-06 | 42.60 | 44.28 | 42.39 | 43.19 | 30.97 | qfq | 8,678,400 | 374,971,531 | 1.91% |
| 2025-11-05 | 40.27 | 43.02 | 39.69 | 42.38 | 30.39 | qfq | 8,166,986 | 340,642,184 | 2.69% |
| 2025-11-04 | 43.03 | 43.84 | 41.01 | 41.27 | 29.59 | qfq | 8,167,470 | 342,530,786 | -4.71% |
| 2025-11-03 | 43.80 | 44.23 | 40.59 | 43.31 | 31.05 | qfq | 13,117,390 | 553,702,164 | -2.76% |
| 2025-10-31 | 41.68 | 46.96 | 41.65 | 44.54 | 31.94 | qfq | 19,307,208 | 875,470,090 | 5.80% |
| 2025-10-30 | 42.34 | 42.72 | 41.22 | 42.10 | 30.19 | qfq | 10,962,974 | 458,964,783 | -1.52% |
| 2025-10-29 | 39.00 | 43.60 | 38.90 | 42.75 | 30.65 | qfq | 19,398,894 | 820,722,687 | 9.42% |
| 2025-10-28 | 39.01 | 39.60 | 38.14 | 39.07 | 28.01 | qfq | 7,098,595 | 276,049,032 | -0.46% |
| 2025-10-27 | 39.94 | 40.22 | 38.28 | 39.25 | 28.14 | qfq | 9,248,720 | 363,666,746 | 1.39% |
| 2025-10-24 | 37.90 | 38.83 | 37.31 | 38.71 | 27.76 | qfq | 8,277,932 | 315,922,466 | 3.67% |
| 2025-10-23 | 37.37 | 37.49 | 36.72 | 37.34 | 26.77 | qfq | 4,539,019 | 168,233,753 | -0.88% |
| 2025-10-22 | 37.00 | 38.20 | 36.71 | 37.67 | 27.01 | qfq | 6,862,515 | 257,592,338 | 0.40% |
| 2025-10-21 | 37.39 | 38.29 | 36.20 | 37.52 | 26.90 | qfq | 10,887,042 | 402,547,337 | 1.35% |
| 2025-10-20 | 36.70 | 39.16 | 36.29 | 37.02 | 26.54 | qfq | 10,774,192 | 406,086,668 | 3.41% |
| 2025-10-17 | 38.16 | 38.90 | 35.67 | 35.80 | 25.67 | qfq | 9,256,758 | 341,421,813 | -6.84% |
| 2025-10-16 | 39.59 | 39.59 | 38.11 | 38.43 | 27.56 | qfq | 9,408,111 | 363,673,982 | -3.90% |
| 2025-10-15 | 40.49 | 41.39 | 38.88 | 39.99 | 28.67 | qfq | 9,701,425 | 386,395,609 | -2.11% |
| 2025-10-14 | 43.35 | 44.95 | 40.66 | 40.85 | 29.29 | qfq | 12,085,103 | 514,666,623 | -4.42% |
| 2025-10-13 | 39.07 | 43.33 | 39.07 | 42.74 | 30.65 | qfq | 12,574,379 | 528,257,862 | 0.99% |
| 2025-10-10 | 43.80 | 44.22 | 40.88 | 42.32 | 30.34 | qfq | 15,145,069 | 644,566,377 | -4.68% |
| 2025-10-09 | 43.00 | 48.20 | 42.62 | 44.40 | 31.84 | qfq | 20,501,481 | 939,744,599 | 7.19% |
| 2025-09-30 | 41.58 | 42.59 | 40.50 | 41.42 | 29.70 | qfq | 11,240,931 | 469,677,551 | -0.36% |
| 2025-09-29 | 37.75 | 43.18 | 37.75 | 41.57 | 29.81 | qfq | 19,585,981 | 801,345,265 | 10.27% |
| 2025-09-26 | 39.90 | 39.90 | 37.70 | 37.70 | 27.03 | qfq | 10,264,862 | 394,227,698 | -5.32% |
| 2025-09-25 | 41.00 | 41.34 | 39.50 | 39.82 | 28.55 | qfq | 10,237,461 | 412,391,123 | -3.16% |
| 2025-09-24 | 40.80 | 41.99 | 39.13 | 41.12 | 29.48 | qfq | 13,081,798 | 531,372,408 | -1.93% |
| 2025-09-23 | 44.00 | 44.00 | 40.26 | 41.93 | 30.06 | qfq | 17,117,884 | 718,104,317 | -4.05% |
| 2025-09-22 | 42.50 | 45.38 | 40.01 | 43.70 | 31.33 | qfq | 25,681,652 | 1,105,797,631 | 4.05% |
| 2025-09-19 | 41.00 | 43.00 | 40.63 | 42.00 | 30.11 | qfq | 21,911,733 | 919,447,696 | 5.53% |
| 2025-09-18 | 39.71 | 41.38 | 39.01 | 39.80 | 28.54 | qfq | 17,812,344 | 711,097,535 | -2.19% |
| 2025-09-17 | 40.53 | 42.87 | 39.47 | 40.69 | 29.18 | qfq | 23,399,195 | 959,639,898 | -1.60% |
| 2025-09-16 | 44.01 | 44.97 | 40.41 | 41.35 | 29.65 | qfq | 31,739,395 | 1,324,413,210 | -5.85% |
| 2025-09-15 | 36.95 | 43.92 | 36.80 | 43.92 | 31.49 | qfq | 35,976,240 | 1,522,538,057 | 20.00% |
| 2025-09-12 | 39.92 | 39.92 | 36.08 | 36.60 | 26.24 | qfq | 23,812,367 | 887,253,734 | -8.27% |
| 2025-09-11 | 37.24 | 41.08 | 36.70 | 39.90 | 28.61 | qfq | 26,090,624 | 1,031,050,902 | 6.71% |
| 2025-09-10 | 36.06 | 38.46 | 35.30 | 37.39 | 26.81 | qfq | 20,937,468 | 776,840,160 | -0.27% |
| 2025-09-09 | 35.73 | 39.70 | 34.46 | 37.49 | 26.88 | qfq | 29,501,723 | 1,108,340,672 | 3.97% |
| 2025-09-08 | 33.55 | 37.30 | 33.06 | 36.06 | 25.86 | qfq | 29,732,121 | 1,052,542,872 | 10.75% |
| 2025-09-05 | 29.55 | 32.90 | 29.55 | 32.56 | 23.35 | qfq | 23,368,296 | 742,443,455 | 6.30% |
| 2025-09-04 | 31.71 | 34.65 | 29.30 | 30.63 | 21.96 | qfq | 23,891,167 | 771,100,182 | -1.51% |
| 2025-09-03 | 31.09 | 33.50 | 30.78 | 31.10 | 22.30 | qfq | 15,201,315 | 486,732,765 | -2.17% |
| 2025-09-02 | 31.18 | 33.50 | 31.00 | 31.79 | 22.79 | qfq | 18,594,065 | 603,510,460 | 1.34% |
| 2025-09-01 | 30.92 | 31.74 | 30.15 | 31.37 | 22.49 | qfq | 16,718,426 | 518,196,407 | 0.87% |
| 2025-08-29 | 30.45 | 34.18 | 30.30 | 31.10 | 22.30 | qfq | 23,383,290 | 749,744,649 | 3.91% |
| 2025-08-28 | 29.52 | 29.93 | 28.57 | 29.93 | 21.46 | qfq | 8,138,009 | 238,992,131 | 2.36% |
| 2025-08-27 | 30.46 | 31.16 | 29.22 | 29.24 | 20.97 | qfq | 9,720,416 | 294,509,824 | -4.01% |
| 2025-08-26 | 31.00 | 31.10 | 30.00 | 30.46 | 21.84 | qfq | 9,499,182 | 289,336,112 | -2.59% |
| 2025-08-25 | 30.40 | 31.43 | 30.04 | 31.27 | 22.42 | qfq | 12,479,321 | 382,717,566 | 2.73% |
| 2025-08-22 | 29.25 | 31.22 | 29.07 | 30.44 | 21.83 | qfq | 13,634,864 | 412,995,956 | 4.60% |
| 2025-08-21 | 30.25 | 30.41 | 28.89 | 29.10 | 20.87 | qfq | 9,432,783 | 277,482,158 | -3.64% |
| 2025-08-20 | 30.06 | 30.40 | 29.54 | 30.20 | 21.65 | qfq | 7,834,014 | 234,929,796 | -0.43% |
| 2025-08-19 | 30.78 | 30.96 | 29.81 | 30.33 | 21.75 | qfq | 10,810,933 | 327,452,087 | -2.51% |
| 2025-08-18 | 32.11 | 32.27 | 31.00 | 31.11 | 22.31 | qfq | 16,729,582 | 525,036,909 | -2.14% |
| 2025-08-15 | 30.97 | 32.79 | 30.58 | 31.79 | 22.79 | qfq | 16,048,952 | 508,049,026 | 2.38% |
| 2025-08-14 | 31.60 | 31.66 | 30.50 | 31.05 | 22.26 | qfq | 14,613,954 | 453,357,992 | -1.99% |
| 2025-08-13 | 27.31 | 32.03 | 27.31 | 31.68 | 22.72 | qfq | 25,499,465 | 764,638,393 | 16.13% |
| 2025-08-12 | 27.40 | 27.65 | 26.80 | 27.28 | 19.56 | qfq | 8,499,866 | 230,791,001 | -0.11% |
| 2025-08-11 | 27.27 | 27.66 | 27.10 | 27.31 | 19.58 | qfq | 6,923,884 | 189,305,065 | 0.40% |
| 2025-08-08 | 27.80 | 28.19 | 27.17 | 27.20 | 19.50 | qfq | 8,353,615 | 229,037,938 | -2.19% |
| 2025-08-07 | 28.84 | 29.63 | 27.59 | 27.81 | 19.94 | qfq | 13,153,744 | 371,657,426 | -4.63% |
| 2025-08-06 | 28.55 | 30.69 | 27.70 | 29.16 | 20.91 | qfq | 18,967,143 | 553,962,833 | 3.15% |
| 2025-08-05 | 29.16 | 29.29 | 28.09 | 28.27 | 20.27 | qfq | 12,412,755 | 353,515,031 | -2.75% |
| 2025-08-04 | 27.79 | 30.08 | 27.40 | 29.07 | 20.84 | qfq | 18,516,441 | 535,340,405 | 3.78% |
| 2025-08-01 | 27.51 | 29.51 | 27.10 | 28.01 | 20.08 | qfq | 19,893,863 | 564,501,910 | -1.93% |
| 2025-07-31 | 26.40 | 30.50 | 26.40 | 28.56 | 20.48 | qfq | 28,345,570 | 811,006,603 | 11.69% |
| 2025-07-30 | 26.71 | 26.96 | 25.38 | 25.57 | 18.33 | qfq | 16,455,509 | 425,374,310 | -5.16% |
| 2025-07-29 | 26.70 | 28.95 | 26.40 | 26.96 | 19.33 | qfq | 26,742,479 | 732,175,162 | 2.86% |
| 2025-07-28 | 24.19 | 26.88 | 23.90 | 26.21 | 18.79 | qfq | 26,787,597 | 684,414,912 | 9.80% |
| 2025-07-25 | 23.00 | 24.10 | 22.32 | 23.87 | 17.12 | qfq | 19,251,934 | 446,093,074 | 3.65% |
| 2025-07-24 | 21.81 | 23.27 | 21.63 | 23.03 | 16.51 | qfq | 16,973,406 | 387,678,944 | 6.33% |
| 2025-07-23 | 22.06 | 22.19 | 21.45 | 21.66 | 15.53 | qfq | 10,141,161 | 220,312,166 | -2.78% |
| 2025-07-22 | 22.71 | 23.27 | 22.23 | 22.28 | 15.98 | qfq | 12,737,873 | 288,965,986 | -3.26% |
| 2025-07-21 | 22.66 | 23.10 | 22.13 | 23.03 | 16.51 | qfq | 12,419,752 | 280,062,327 | -1.45% |
| 2025-07-18 | 22.83 | 24.24 | 22.69 | 23.37 | 16.76 | qfq | 15,971,246 | 376,522,214 | 2.37% |
| 2025-07-17 | 22.68 | 23.28 | 22.06 | 22.83 | 16.37 | qfq | 11,391,777 | 259,515,821 | 1.29% |
| 2025-07-16 | 23.50 | 23.50 | 22.34 | 22.54 | 16.16 | qfq | 12,429,177 | 281,871,452 | -5.09% |
| 2025-07-15 | 22.85 | 23.81 | 22.01 | 23.75 | 17.03 | qfq | 19,741,580 | 453,662,690 | 3.94% |
| 2025-07-14 | 22.90 | 23.55 | 22.60 | 22.85 | 16.38 | qfq | 12,215,252 | 280,663,476 | -0.57% |
| 2025-07-11 | 23.01 | 23.87 | 22.40 | 22.98 | 16.48 | qfq | 16,654,731 | 383,944,135 | -2.96% |
| 2025-07-10 | 24.67 | 25.38 | 23.39 | 23.68 | 16.98 | qfq | 25,830,590 | 619,941,212 | -7.93% |
| 2025-07-09 | 24.16 | 26.80 | 24.16 | 25.72 | 18.44 | qfq | 34,741,003 | 880,187,975 | 4.94% |
| 2025-07-08 | 23.77 | 26.05 | 23.42 | 24.51 | 17.57 | qfq | 32,209,343 | 796,053,320 | 5.19% |
| 2025-07-07 | 24.02 | 25.18 | 23.21 | 23.30 | 16.71 | qfq | 23,941,342 | 569,764,511 | -4.39% |
| 2025-07-04 | 26.01 | 27.41 | 24.29 | 24.37 | 17.47 | qfq | 39,261,599 | 995,585,552 | 2.01% |
| 2025-07-03 | 20.00 | 23.89 | 19.41 | 23.89 | 17.13 | qfq | 26,470,148 | 577,838,085 | 19.99% |
| 2025-07-02 | 20.30 | 20.31 | 19.74 | 19.91 | 14.28 | qfq | 9,175,896 | 182,619,627 | -3.11% |
| 2025-07-01 | 21.36 | 21.43 | 19.81 | 20.55 | 14.73 | qfq | 16,623,362 | 340,142,516 | -4.24% |
| 2025-06-30 | 19.92 | 21.50 | 19.69 | 21.46 | 15.39 | qfq | 20,392,834 | 423,177,783 | 6.66% |
| 2025-06-27 | 20.70 | 21.85 | 20.05 | 20.12 | 14.43 | qfq | 23,811,717 | 492,891,443 | -6.11% |
| 2025-06-26 | 20.65 | 23.90 | 20.40 | 21.43 | 15.37 | qfq | 29,460,629 | 659,363,080 | 1.28% |
| 2025-06-25 | 21.20 | 21.93 | 20.58 | 21.16 | 15.17 | qfq | 21,980,117 | 461,281,678 | -2.44% |
| 2025-06-24 | 20.59 | 22.88 | 20.20 | 21.69 | 15.55 | qfq | 31,534,934 | 687,241,431 | 3.33% |
| 2025-06-23 | 21.02 | 21.30 | 20.04 | 20.99 | 15.05 | qfq | 26,931,021 | 554,560,116 | -4.16% |
| 2025-06-20 | 18.17 | 21.99 | 18.17 | 21.90 | 15.70 | qfq | 31,569,863 | 652,858,709 | 18.44% |
| 2025-06-19 | 17.25 | 19.45 | 17.10 | 18.49 | 13.26 | qfq | 16,711,709 | 309,125,994 | 7.50% |
| 2025-06-18 | 16.75 | 17.24 | 16.57 | 17.20 | 12.33 | qfq | 3,137,870 | 53,134,760 | 2.20% |
| 2025-06-17 | 16.75 | 16.98 | 16.71 | 16.83 | 12.07 | qfq | 2,500,983 | 42,108,541 | 0.48% |
| 2025-06-16 | 16.55 | 16.78 | 16.41 | 16.75 | 12.01 | qfq | 1,753,595 | 29,211,873 | 1.39% |
| 2025-06-13 | 16.74 | 16.92 | 16.47 | 16.52 | 11.85 | qfq | 2,610,745 | 43,453,449 | -2.25% |
| 2025-06-12 | 16.68 | 17.05 | 16.61 | 16.90 | 12.12 | qfq | 3,256,197 | 54,796,560 | 1.08% |
| 2025-06-11 | 17.05 | 17.53 | 16.70 | 16.72 | 11.99 | qfq | 4,520,018 | 76,771,534 | -1.82% |
| 2025-06-10 | 16.84 | 17.57 | 16.71 | 17.03 | 12.21 | qfq | 5,813,388 | 99,420,081 | 1.25% |
| 2025-06-09 | 16.36 | 16.83 | 16.32 | 16.82 | 12.06 | qfq | 3,136,311 | 52,321,962 | 3.13% |
| 2025-06-06 | 16.35 | 16.35 | 16.00 | 16.31 | 11.69 | qfq | 2,340,170 | 38,006,179 | -21.70% |
| 2025-06-05 | 20.90 | 20.91 | 20.58 | 20.83 | 11.60 | qfq | 1,431,885 | 29,669,461 | -0.19% |
| 2025-06-04 | 20.72 | 21.19 | 20.72 | 20.87 | 11.62 | qfq | 1,842,183 | 38,462,587 | 0.72% |
| 2025-06-03 | 20.65 | 21.26 | 20.55 | 20.72 | 11.54 | qfq | 2,722,907 | 56,922,929 | -0.53% |
| 2025-05-30 | 20.55 | 20.91 | 20.28 | 20.83 | 11.60 | qfq | 2,641,034 | 54,486,642 | 1.46% |
| 2025-05-29 | 20.36 | 20.57 | 20.36 | 20.53 | 11.43 | qfq | 1,279,156 | 26,205,281 | 0.98% |
| 2025-05-28 | 20.22 | 20.49 | 20.19 | 20.33 | 11.32 | qfq | 1,223,370 | 24,830,985 | 0.05% |
| 2025-05-27 | 20.04 | 20.53 | 19.95 | 20.32 | 11.31 | qfq | 1,238,969 | 25,076,001 | 0.84% |
| 2025-05-26 | 20.08 | 20.20 | 19.88 | 20.15 | 11.22 | qfq | 1,169,526 | 23,459,269 | 0.80% |
| 2025-05-23 | 19.99 | 20.57 | 19.93 | 19.99 | 11.13 | qfq | 1,567,931 | 31,714,670 | -0.35% |
| 2025-05-22 | 20.43 | 20.58 | 19.90 | 20.06 | 11.17 | qfq | 1,629,758 | 32,919,274 | -2.15% |
| 2025-05-21 | 20.30 | 20.78 | 20.23 | 20.50 | 11.41 | qfq | 2,139,937 | 43,891,713 | 0.74% |
| 2025-05-20 | 20.20 | 20.48 | 19.99 | 20.35 | 11.33 | qfq | 1,550,649 | 31,428,422 | 1.09% |
| 2025-05-19 | 19.94 | 20.16 | 19.71 | 20.13 | 11.21 | qfq | 1,039,518 | 20,786,449 | 1.05% |
| 2025-05-16 | 19.94 | 20.24 | 19.92 | 19.92 | 11.09 | qfq | 1,135,054 | 22,752,415 | -0.50% |
| 2025-05-15 | 20.13 | 20.21 | 19.91 | 20.02 | 11.15 | qfq | 1,012,922 | 20,317,347 | -1.04% |
| 2025-05-14 | 20.23 | 20.34 | 19.99 | 20.23 | 11.26 | qfq | 1,259,090 | 25,386,389 | 0.35% |
| 2025-05-13 | 20.44 | 20.50 | 20.13 | 20.16 | 11.23 | qfq | 1,296,541 | 26,316,022 | -0.35% |
| 2025-05-12 | 20.10 | 20.33 | 20.06 | 20.23 | 11.26 | qfq | 1,344,721 | 27,156,977 | 1.76% |
| 2025-05-09 | 20.26 | 20.26 | 19.71 | 19.88 | 11.07 | qfq | 1,500,678 | 29,854,711 | -1.14% |
| 2025-05-08 | 19.96 | 20.14 | 19.87 | 20.11 | 11.20 | qfq | 1,164,546 | 23,321,649 | 0.75% |
| 2025-05-07 | 20.10 | 20.29 | 19.79 | 19.96 | 11.11 | qfq | 1,397,280 | 28,006,443 | -0.05% |
| 2025-05-06 | 19.60 | 20.05 | 19.60 | 19.97 | 11.12 | qfq | 1,797,052 | 35,707,071 | 1.89% |
| 2025-04-30 | 19.32 | 19.74 | 19.21 | 19.60 | 10.91 | qfq | 1,262,551 | 24,768,556 | 1.45% |
| 2025-04-29 | 19.03 | 19.35 | 18.86 | 19.32 | 10.76 | qfq | 1,173,608 | 22,548,534 | 2.17% |
| 2025-04-28 | 19.07 | 19.23 | 18.72 | 18.91 | 10.53 | qfq | 1,360,834 | 25,691,007 | -0.94% |
| 2025-04-25 | 18.80 | 19.31 | 18.71 | 19.09 | 10.63 | qfq | 1,940,305 | 36,923,878 | 2.03% |
| 2025-04-24 | 18.64 | 19.15 | 18.40 | 18.71 | 10.42 | qfq | 2,204,033 | 41,331,609 | 0.11% |
| 2025-04-23 | 18.50 | 18.79 | 18.50 | 18.69 | 10.41 | qfq | 1,259,880 | 23,517,351 | 1.08% |
| 2025-04-22 | 18.38 | 18.52 | 18.13 | 18.49 | 10.30 | qfq | 1,232,248 | 22,683,025 | 0.98% |
| 2025-04-21 | 18.07 | 18.38 | 17.92 | 18.31 | 10.20 | qfq | 1,226,003 | 22,340,267 | 1.78% |
| 2025-04-18 | 17.86 | 18.09 | 17.70 | 17.99 | 10.02 | qfq | 1,124,204 | 20,107,979 | 0.73% |
| 2025-04-17 | 17.73 | 18.06 | 17.58 | 17.86 | 9.94 | qfq | 1,078,524 | 19,324,306 | 0.73% |
| 2025-04-16 | 17.90 | 18.08 | 17.41 | 17.73 | 9.87 | qfq | 1,499,199 | 26,645,935 | -1.34% |
| 2025-04-15 | 17.98 | 18.31 | 17.87 | 17.97 | 10.01 | qfq | 1,648,546 | 29,788,947 | -0.61% |
| 2025-04-14 | 17.95 | 18.27 | 17.95 | 18.08 | 10.07 | qfq | 1,716,655 | 31,090,509 | 1.69% |
| 2025-04-11 | 17.58 | 17.96 | 17.52 | 17.78 | 9.90 | qfq | 1,503,889 | 26,767,144 | 0.62% |
| 2025-04-10 | 17.55 | 17.96 | 17.49 | 17.67 | 9.84 | qfq | 2,276,173 | 40,412,758 | 3.58% |
| 2025-04-09 | 16.27 | 17.18 | 15.61 | 17.06 | 9.50 | qfq | 2,765,586 | 45,821,047 | 2.03% |
| 2025-04-08 | 16.76 | 17.38 | 16.32 | 16.72 | 9.31 | qfq | 2,781,770 | 46,800,014 | 3.27% |
| 2025-04-07 | 19.03 | 19.03 | 16.05 | 16.19 | 9.01 | qfq | 4,210,586 | 72,904,832 | -19.25% |
| 2025-04-03 | 20.14 | 20.40 | 19.86 | 20.05 | 11.16 | qfq | 1,544,949 | 31,029,302 | -1.72% |
| 2025-04-02 | 20.39 | 20.66 | 19.91 | 20.40 | 11.36 | qfq | 1,261,716 | 25,803,021 | 0.69% |
| 2025-04-01 | 20.06 | 20.46 | 20.05 | 20.26 | 11.28 | qfq | 1,090,597 | 22,150,339 | 1.05% |
| 2025-03-31 | 20.13 | 20.18 | 19.69 | 20.05 | 11.16 | qfq | 1,307,133 | 26,044,393 | -0.40% |
| 2025-03-28 | 20.60 | 20.79 | 20.13 | 20.13 | 11.21 | qfq | 1,425,022 | 28,986,849 | -2.28% |
| 2025-03-27 | 20.84 | 20.90 | 20.28 | 20.60 | 11.47 | qfq | 1,375,590 | 28,312,953 | -1.15% |
| 2025-03-26 | 20.44 | 21.18 | 20.40 | 20.84 | 11.60 | qfq | 1,930,107 | 40,309,582 | 1.61% |
| 2025-03-25 | 20.60 | 20.78 | 20.21 | 20.51 | 11.42 | qfq | 1,562,449 | 32,046,130 | -0.63% |
| 2025-03-24 | 21.20 | 21.28 | 20.21 | 20.64 | 11.49 | qfq | 2,483,555 | 51,418,480 | -2.46% |
| 2025-03-21 | 21.75 | 21.88 | 21.10 | 21.16 | 11.78 | qfq | 2,711,636 | 58,059,933 | -2.94% |
| 2025-03-20 | 22.06 | 22.15 | 21.75 | 21.80 | 12.14 | qfq | 2,176,509 | 47,661,160 | -1.58% |
| 2025-03-19 | 22.40 | 22.40 | 21.98 | 22.15 | 12.33 | qfq | 2,234,518 | 49,487,412 | -1.47% |
| 2025-03-18 | 22.22 | 22.52 | 22.22 | 22.48 | 12.52 | qfq | 2,180,132 | 48,787,551 | 1.17% |
| 2025-03-17 | 22.23 | 22.36 | 22.05 | 22.22 | 12.37 | qfq | 1,778,442 | 39,448,220 | 0.00% |
| 2025-03-14 | 21.94 | 22.27 | 21.62 | 22.22 | 12.37 | qfq | 3,250,661 | 71,553,682 | 0.45% |
| 2025-03-13 | 22.19 | 22.86 | 21.85 | 22.12 | 12.32 | qfq | 3,610,692 | 80,560,958 | -0.32% |
| 2025-03-12 | 22.50 | 22.55 | 22.15 | 22.19 | 12.36 | qfq | 1,740,513 | 38,806,318 | -0.80% |
| 2025-03-11 | 22.18 | 22.39 | 21.93 | 22.37 | 12.46 | qfq | 1,772,107 | 39,233,419 | 0.00% |
| 2025-03-10 | 22.01 | 22.50 | 22.01 | 22.37 | 12.46 | qfq | 1,859,021 | 41,495,977 | 1.04% |
| 2025-03-07 | 22.53 | 22.55 | 21.97 | 22.14 | 12.33 | qfq | 2,263,635 | 50,372,919 | -1.25% |
| 2025-03-06 | 22.41 | 22.61 | 22.30 | 22.42 | 12.48 | qfq | 2,348,285 | 52,773,420 | 0.13% |
| 2025-03-05 | 22.45 | 22.59 | 22.03 | 22.39 | 12.47 | qfq | 2,562,129 | 57,043,928 | -0.80% |
| 2025-03-04 | 22.89 | 22.89 | 22.21 | 22.57 | 12.57 | qfq | 3,373,873 | 75,824,199 | -1.87% |
| 2025-03-03 | 22.65 | 23.55 | 22.65 | 23.00 | 12.81 | qfq | 4,976,540 | 115,372,970 | 2.31% |
| 2025-02-28 | 22.77 | 23.13 | 22.39 | 22.48 | 12.52 | qfq | 3,722,390 | 84,591,812 | -2.52% |
| 2025-02-27 | 22.56 | 23.15 | 22.34 | 23.06 | 12.84 | qfq | 5,061,042 | 115,486,450 | 2.81% |
| 2025-02-26 | 21.99 | 22.58 | 21.99 | 22.43 | 12.49 | qfq | 2,630,288 | 58,761,349 | 2.19% |
| 2025-02-25 | 21.64 | 22.15 | 21.63 | 21.95 | 12.22 | qfq | 2,255,761 | 49,595,567 | 0.00% |
| 2025-02-24 | 22.10 | 22.11 | 21.70 | 21.95 | 12.22 | qfq | 2,522,620 | 55,192,621 | -0.45% |
| 2025-02-21 | 21.85 | 22.22 | 21.72 | 22.05 | 12.28 | qfq | 2,454,457 | 54,043,594 | 0.96% |
| 2025-02-20 | 21.71 | 22.07 | 21.58 | 21.84 | 12.16 | qfq | 2,430,683 | 52,959,152 | 0.65% |
| 2025-02-19 | 21.23 | 21.72 | 21.02 | 21.70 | 12.08 | qfq | 2,846,637 | 61,240,381 | 2.17% |
| 2025-02-18 | 21.43 | 22.10 | 21.13 | 21.24 | 11.83 | qfq | 3,545,378 | 77,097,992 | -1.03% |
| 2025-02-17 | 21.36 | 21.60 | 21.22 | 21.46 | 11.95 | qfq | 2,207,863 | 47,227,244 | 0.94% |
| 2025-02-14 | 21.10 | 21.70 | 21.10 | 21.26 | 11.84 | qfq | 2,338,493 | 50,144,622 | 0.19% |
| 2025-02-13 | 21.23 | 21.80 | 21.19 | 21.22 | 11.82 | qfq | 2,941,566 | 63,248,701 | 0.00% |
| 2025-02-12 | 20.80 | 21.24 | 20.78 | 21.22 | 11.82 | qfq | 2,064,920 | 43,419,013 | 1.82% |
| 2025-02-11 | 21.12 | 21.17 | 20.62 | 20.84 | 11.60 | qfq | 2,510,813 | 52,417,175 | -1.28% |
| 2025-02-10 | 21.18 | 21.22 | 20.72 | 21.11 | 11.75 | qfq | 3,070,731 | 64,155,421 | 0.05% |
| 2025-02-07 | 20.96 | 21.46 | 20.72 | 21.10 | 11.75 | qfq | 2,893,842 | 61,230,566 | 1.15% |
| 2025-02-06 | 20.40 | 20.91 | 20.29 | 20.86 | 11.62 | qfq | 2,006,354 | 41,439,019 | 2.10% |
| 2025-02-05 | 20.60 | 20.75 | 20.29 | 20.43 | 11.38 | qfq | 1,509,894 | 30,951,521 | 0.74% |
| 2025-01-27 | 20.67 | 20.84 | 20.16 | 20.28 | 11.29 | qfq | 996,771 | 20,383,495 | -1.84% |
| 2025-01-24 | 20.35 | 20.76 | 20.09 | 20.66 | 11.50 | qfq | 1,791,931 | 36,785,842 | 0.83% |
| 2025-01-23 | 21.29 | 21.36 | 20.49 | 20.49 | 11.41 | qfq | 1,574,526 | 33,153,229 | -2.20% |
| 2025-01-22 | 20.92 | 21.13 | 20.79 | 20.95 | 11.67 | qfq | 1,054,691 | 22,093,687 | -1.41% |
| 2025-01-21 | 21.36 | 21.48 | 20.96 | 21.25 | 11.83 | qfq | 1,390,062 | 29,400,004 | -0.47% |
| 2025-01-20 | 21.17 | 21.59 | 20.78 | 21.35 | 11.89 | qfq | 1,502,120 | 31,906,483 | 2.06% |
| 2025-01-17 | 20.91 | 21.02 | 20.62 | 20.92 | 11.65 | qfq | 775,518 | 16,152,480 | 0.05% |
| 2025-01-16 | 21.13 | 21.46 | 20.75 | 20.91 | 11.64 | qfq | 1,140,812 | 24,058,170 | -1.04% |
| 2025-01-15 | 21.10 | 21.43 | 21.01 | 21.13 | 11.77 | qfq | 927,548 | 19,597,559 | -0.70% |
| 2025-01-14 | 20.37 | 21.31 | 20.37 | 21.28 | 11.85 | qfq | 1,482,139 | 31,021,621 | 4.26% |
| 2025-01-13 | 19.97 | 20.63 | 19.73 | 20.41 | 11.36 | qfq | 1,185,293 | 24,029,044 | 0.54% |
| 2025-01-10 | 20.81 | 21.49 | 20.29 | 20.30 | 11.30 | qfq | 1,651,163 | 34,578,055 | -2.45% |
| 2025-01-09 | 20.33 | 20.97 | 20.12 | 20.81 | 11.59 | qfq | 1,271,896 | 26,357,687 | 2.36% |
| 2025-01-08 | 20.58 | 20.60 | 19.71 | 20.33 | 11.32 | qfq | 1,042,438 | 21,065,055 | -1.31% |
| 2025-01-07 | 20.05 | 20.64 | 20.02 | 20.60 | 11.47 | qfq | 876,112 | 17,828,886 | 2.74% |
| 2025-01-06 | 20.00 | 20.41 | 19.47 | 20.05 | 11.16 | qfq | 959,365 | 19,199,985 | -0.45% |
| 2025-01-03 | 21.04 | 21.10 | 20.13 | 20.14 | 11.21 | qfq | 1,475,511 | 30,429,124 | -3.68% |
| 2025-01-02 | 21.45 | 21.64 | 20.68 | 20.91 | 11.64 | qfq | 1,334,275 | 28,162,744 | -2.47% |
| 2024-12-31 | 22.07 | 22.29 | 21.40 | 21.44 | 11.94 | qfq | 1,340,526 | 29,129,254 | -2.77% |
| 2024-12-30 | 22.01 | 22.35 | 21.60 | 22.05 | 12.28 | qfq | 1,558,490 | 34,401,228 | -0.99% |
| 2024-12-27 | 21.91 | 22.93 | 21.56 | 22.27 | 12.40 | qfq | 2,254,551 | 50,617,086 | 1.88% |
| 2024-12-26 | 21.82 | 22.11 | 21.75 | 21.86 | 12.17 | qfq | 839,827 | 18,425,909 | 0.41% |
| 2024-12-25 | 22.43 | 22.43 | 21.60 | 21.77 | 12.12 | qfq | 1,368,155 | 29,951,214 | -2.77% |
| 2024-12-24 | 22.30 | 22.66 | 22.07 | 22.39 | 12.47 | qfq | 996,549 | 22,266,280 | 0.86% |
| 2024-12-23 | 23.12 | 23.36 | 22.14 | 22.20 | 12.36 | qfq | 1,740,028 | 39,293,061 | -3.90% |
| 2024-12-20 | 22.80 | 23.22 | 22.70 | 23.10 | 12.86 | qfq | 1,457,987 | 33,594,402 | 1.32% |
| 2024-12-19 | 22.32 | 22.95 | 22.32 | 22.80 | 12.70 | qfq | 1,511,793 | 34,255,904 | 0.00% |
| 2024-12-18 | 22.79 | 23.21 | 22.39 | 22.80 | 12.70 | qfq | 1,875,574 | 42,888,685 | -0.09% |
| 2024-12-17 | 23.40 | 24.22 | 22.70 | 22.82 | 12.71 | qfq | 2,340,470 | 54,576,031 | -2.85% |
| 2024-12-16 | 23.90 | 24.04 | 23.39 | 23.49 | 13.08 | qfq | 1,895,957 | 44,869,654 | -1.63% |
| 2024-12-13 | 24.96 | 24.98 | 23.88 | 23.88 | 13.30 | qfq | 3,495,589 | 84,596,482 | -5.05% |
| 2024-12-12 | 24.90 | 25.30 | 24.64 | 25.15 | 14.00 | qfq | 2,762,715 | 69,027,849 | 1.21% |
| 2024-12-11 | 24.72 | 25.00 | 24.65 | 24.85 | 13.84 | qfq | 1,814,554 | 45,071,968 | -0.20% |
| 2024-12-10 | 25.68 | 26.01 | 24.69 | 24.90 | 13.86 | qfq | 4,481,251 | 112,583,443 | 0.08% |
| 2024-12-09 | 24.25 | 25.21 | 24.02 | 24.88 | 13.85 | qfq | 4,512,544 | 111,429,930 | 2.47% |
| 2024-12-06 | 24.00 | 24.40 | 23.58 | 24.28 | 13.52 | qfq | 2,938,904 | 70,721,985 | 0.75% |
| 2024-12-05 | 23.88 | 24.33 | 23.63 | 24.10 | 13.42 | qfq | 2,185,348 | 52,576,142 | 1.13% |
| 2024-12-04 | 24.37 | 24.44 | 23.59 | 23.83 | 13.27 | qfq | 2,711,130 | 65,071,187 | -1.97% |
| 2024-12-03 | 24.83 | 25.08 | 24.16 | 24.31 | 13.54 | qfq | 3,811,987 | 93,450,388 | -2.68% |
| 2024-12-02 | 24.55 | 25.15 | 24.08 | 24.98 | 13.91 | qfq | 5,193,701 | 127,881,824 | 1.79% |
| 2024-11-29 | 23.51 | 24.65 | 23.06 | 24.54 | 13.66 | qfq | 6,701,946 | 160,206,514 | 3.11% |
| 2024-11-28 | 23.69 | 24.66 | 23.68 | 23.80 | 13.25 | qfq | 5,047,827 | 121,685,226 | -0.46% |
| 2024-11-27 | 23.44 | 23.98 | 22.66 | 23.91 | 13.31 | qfq | 5,445,009 | 126,688,828 | 0.17% |
| 2024-11-26 | 25.14 | 25.25 | 23.68 | 23.87 | 13.29 | qfq | 9,709,264 | 235,696,931 | -8.79% |
| 2024-11-25 | 23.42 | 26.97 | 23.42 | 26.17 | 14.57 | qfq | 14,122,867 | 365,362,962 | 11.55% |
| 2024-11-22 | 24.12 | 24.58 | 23.39 | 23.46 | 13.06 | qfq | 4,642,562 | 111,160,242 | -3.46% |
| 2024-11-21 | 24.99 | 25.40 | 23.92 | 24.30 | 13.53 | qfq | 5,912,976 | 145,745,276 | -1.38% |
| 2024-11-20 | 24.20 | 24.71 | 24.11 | 24.64 | 13.72 | qfq | 4,340,601 | 106,000,087 | 1.19% |
| 2024-11-19 | 23.98 | 24.45 | 23.22 | 24.35 | 13.56 | qfq | 5,487,248 | 130,957,514 | 1.33% |
| 2024-11-18 | 23.42 | 24.41 | 22.82 | 24.03 | 13.38 | qfq | 6,528,279 | 154,986,768 | 2.96% |
| 2024-11-15 | 24.38 | 24.55 | 23.30 | 23.34 | 13.00 | qfq | 4,903,143 | 116,945,585 | -4.07% |
| 2024-11-14 | 25.66 | 26.04 | 24.22 | 24.33 | 13.55 | qfq | 4,173,968 | 103,758,753 | -5.04% |
| 2024-11-13 | 25.62 | 26.06 | 24.80 | 25.62 | 14.27 | qfq | 4,418,866 | 112,239,836 | -0.89% |
| 2024-11-12 | 26.99 | 27.85 | 25.54 | 25.85 | 14.39 | qfq | 7,591,364 | 202,656,933 | -3.51% |
| 2024-11-11 | 27.30 | 27.80 | 26.31 | 26.79 | 14.92 | qfq | 9,881,504 | 265,390,457 | -1.40% |
| 2024-11-08 | 25.02 | 28.00 | 25.00 | 27.17 | 15.13 | qfq | 13,833,829 | 370,609,662 | 11.44% |
| 2024-11-07 | 22.70 | 24.40 | 22.50 | 24.38 | 13.58 | qfq | 6,215,102 | 146,719,600 | 7.69% |
| 2024-11-06 | 22.45 | 23.34 | 22.45 | 22.64 | 12.61 | qfq | 3,512,035 | 80,701,414 | 0.98% |
| 2024-11-05 | 21.84 | 22.67 | 21.66 | 22.42 | 12.48 | qfq | 2,216,526 | 49,428,446 | 2.70% |
| 2024-11-04 | 21.22 | 21.84 | 20.90 | 21.83 | 12.16 | qfq | 2,159,335 | 46,503,733 | 1.82% |
| 2024-11-01 | 22.41 | 22.88 | 21.36 | 21.44 | 11.94 | qfq | 2,909,300 | 63,646,863 | -5.47% |
| 2024-10-31 | 22.20 | 23.05 | 22.05 | 22.68 | 12.63 | qfq | 3,216,667 | 72,958,313 | 3.14% |
| 2024-10-30 | 22.35 | 22.45 | 21.68 | 21.99 | 12.24 | qfq | 3,076,865 | 67,823,659 | -2.31% |
| 2024-10-29 | 23.45 | 23.78 | 22.43 | 22.51 | 12.53 | qfq | 3,836,412 | 87,921,913 | -4.13% |
| 2024-10-28 | 23.95 | 24.27 | 23.25 | 23.48 | 13.07 | qfq | 3,960,159 | 93,294,332 | -1.43% |
| 2024-10-25 | 22.33 | 24.30 | 22.33 | 23.82 | 13.26 | qfq | 7,821,154 | 183,907,201 | 7.49% |
| 2024-10-24 | 22.39 | 22.52 | 22.03 | 22.16 | 12.34 | qfq | 2,647,334 | 58,949,117 | -0.63% |
| 2024-10-23 | 22.01 | 22.60 | 21.96 | 22.30 | 12.42 | qfq | 3,274,101 | 73,249,034 | 0.31% |
| 2024-10-22 | 22.14 | 22.35 | 21.72 | 22.23 | 12.38 | qfq | 2,621,608 | 57,895,703 | 0.50% |
| 2024-10-21 | 21.54 | 22.73 | 21.53 | 22.12 | 12.32 | qfq | 3,899,394 | 86,166,150 | 3.66% |
| 2024-10-18 | 20.50 | 21.78 | 20.50 | 21.34 | 11.88 | qfq | 3,059,128 | 64,708,634 | 4.00% |
| 2024-10-17 | 20.94 | 21.17 | 20.52 | 20.52 | 11.43 | qfq | 1,959,228 | 40,901,296 | -0.48% |
| 2024-10-16 | 20.78 | 21.07 | 20.50 | 20.62 | 11.48 | qfq | 1,891,097 | 39,245,079 | -1.81% |
| 2024-10-15 | 21.51 | 21.82 | 20.98 | 21.00 | 11.69 | qfq | 2,603,066 | 55,684,279 | -2.55% |
| 2024-10-14 | 20.64 | 21.59 | 20.41 | 21.55 | 12.00 | qfq | 2,903,737 | 61,173,592 | 5.12% |
| 2024-10-11 | 21.86 | 22.07 | 20.19 | 20.50 | 11.41 | qfq | 3,493,868 | 73,224,064 | -6.48% |
| 2024-10-10 | 22.27 | 23.60 | 21.91 | 21.92 | 12.21 | qfq | 3,994,184 | 89,701,765 | -0.86% |
| 2024-10-09 | 24.16 | 24.81 | 22.11 | 22.11 | 12.31 | qfq | 5,692,856 | 133,810,866 | -12.26% |
| 2024-10-08 | 26.31 | 26.31 | 22.98 | 25.20 | 14.03 | qfq | 8,156,379 | 200,510,139 | 13.46% |
| 2024-09-30 | 20.18 | 22.46 | 19.90 | 22.21 | 12.37 | qfq | 7,415,426 | 156,871,296 | 14.78% |
| 2024-09-27 | 18.39 | 19.76 | 18.38 | 19.35 | 10.77 | qfq | 4,521,444 | 86,460,499 | 6.26% |
| 2024-09-26 | 17.63 | 18.22 | 17.63 | 18.21 | 10.14 | qfq | 2,342,006 | 42,155,144 | 2.36% |
| 2024-09-25 | 17.69 | 18.11 | 17.62 | 17.79 | 9.91 | qfq | 2,320,987 | 41,530,995 | 1.31% |
| 2024-09-24 | 16.99 | 17.57 | 16.95 | 17.56 | 9.78 | qfq | 2,076,271 | 35,968,144 | 3.60% |
| 2024-09-23 | 16.94 | 17.07 | 16.79 | 16.95 | 9.44 | qfq | 889,034 | 15,064,871 | -0.29% |
| 2024-09-20 | 17.12 | 17.24 | 16.92 | 17.00 | 9.47 | qfq | 1,030,802 | 17,557,985 | -0.93% |
| 2024-09-19 | 17.05 | 17.25 | 16.70 | 17.16 | 9.56 | qfq | 1,197,223 | 20,418,282 | 2.20% |
| 2024-09-18 | 17.02 | 17.32 | 16.62 | 16.79 | 9.35 | qfq | 1,302,475 | 21,914,336 | -1.98% |
| 2024-09-13 | 17.75 | 17.80 | 17.11 | 17.13 | 9.54 | qfq | 1,856,951 | 32,153,881 | -3.76% |
| 2024-09-12 | 18.04 | 18.26 | 17.70 | 17.80 | 9.91 | qfq | 2,974,653 | 53,527,664 | -1.98% |
| 2024-09-11 | 17.59 | 18.90 | 17.56 | 18.16 | 10.11 | qfq | 4,801,260 | 87,245,797 | 3.48% |
| 2024-09-10 | 17.52 | 17.67 | 17.33 | 17.55 | 9.77 | qfq | 1,350,022 | 23,610,363 | -0.40% |
| 2024-09-09 | 17.58 | 17.88 | 17.40 | 17.62 | 9.81 | qfq | 1,843,312 | 32,442,001 | 0.34% |
| 2024-09-06 | 18.15 | 18.36 | 17.45 | 17.56 | 9.78 | qfq | 2,856,111 | 50,727,185 | -4.62% |
| 2024-09-05 | 17.95 | 18.79 | 17.75 | 18.41 | 10.25 | qfq | 3,902,146 | 70,941,667 | 2.56% |
| 2024-09-04 | 17.55 | 18.40 | 17.55 | 17.95 | 9.99 | qfq | 3,251,172 | 58,776,624 | 0.96% |
| 2024-09-03 | 17.53 | 17.87 | 17.20 | 17.78 | 9.90 | qfq | 1,784,140 | 31,476,712 | 2.83% |
| 2024-09-02 | 17.60 | 17.94 | 17.29 | 17.29 | 9.63 | qfq | 1,881,325 | 33,118,509 | -1.98% |
| 2024-08-30 | 17.59 | 17.72 | 17.26 | 17.64 | 9.82 | qfq | 3,277,730 | 57,511,171 | 4.81% |
| 2024-08-29 | 16.40 | 16.96 | 16.25 | 16.83 | 9.37 | qfq | 1,413,188 | 23,682,491 | 2.06% |
| 2024-08-28 | 16.36 | 16.80 | 16.19 | 16.49 | 9.18 | qfq | 1,197,783 | 19,784,821 | -0.06% |
| 2024-08-27 | 17.10 | 17.12 | 16.42 | 16.50 | 9.19 | qfq | 2,087,642 | 34,848,278 | -4.57% |
| 2024-08-26 | 16.78 | 17.87 | 16.76 | 17.29 | 9.63 | qfq | 2,704,733 | 47,187,262 | 2.31% |
| 2024-08-23 | 17.90 | 17.92 | 16.76 | 16.90 | 9.41 | qfq | 3,893,834 | 66,878,668 | -7.04% |
| 2024-08-22 | 17.15 | 18.90 | 17.07 | 18.18 | 10.12 | qfq | 5,397,335 | 97,345,625 | 6.57% |
| 2024-08-21 | 16.73 | 17.45 | 16.65 | 17.06 | 9.50 | qfq | 1,293,691 | 22,139,046 | 1.85% |
| 2024-08-20 | 16.92 | 17.18 | 16.68 | 16.75 | 9.33 | qfq | 845,788 | 14,279,848 | -1.35% |
| 2024-08-19 | 17.12 | 17.34 | 16.93 | 16.98 | 9.45 | qfq | 925,982 | 15,851,775 | -1.45% |
| 2024-08-16 | 17.52 | 17.60 | 17.22 | 17.23 | 9.59 | qfq | 973,516 | 16,954,930 | -0.92% |
| 2024-08-15 | 17.33 | 17.53 | 17.12 | 17.39 | 9.68 | qfq | 1,020,230 | 17,718,839 | 0.40% |
| 2024-08-14 | 17.39 | 17.50 | 17.21 | 17.32 | 9.64 | qfq | 685,244 | 11,893,057 | -0.40% |
| 2024-08-13 | 17.15 | 17.42 | 16.86 | 17.39 | 9.68 | qfq | 1,050,920 | 18,024,127 | 2.29% |
| 2024-08-12 | 17.16 | 17.29 | 16.91 | 17.00 | 9.47 | qfq | 843,591 | 14,388,872 | -0.87% |
| 2024-08-09 | 17.41 | 17.50 | 17.11 | 17.15 | 9.55 | qfq | 892,780 | 15,432,706 | -0.23% |
| 2024-08-08 | 17.17 | 17.47 | 16.98 | 17.19 | 9.57 | qfq | 1,106,160 | 19,004,717 | -0.75% |
| 2024-08-07 | 17.26 | 17.66 | 17.26 | 17.32 | 9.64 | qfq | 1,045,287 | 18,225,979 | -0.52% |
| 2024-08-06 | 17.38 | 17.69 | 17.19 | 17.41 | 9.69 | qfq | 1,327,689 | 23,083,268 | 1.69% |
| 2024-08-05 | 17.82 | 18.17 | 17.10 | 17.12 | 9.53 | qfq | 2,083,116 | 36,726,356 | -5.10% |
| 2024-08-02 | 18.38 | 18.97 | 18.00 | 18.04 | 10.05 | qfq | 2,006,882 | 36,912,005 | -2.38% |
| 2024-08-01 | 18.50 | 18.67 | 18.38 | 18.48 | 10.29 | qfq | 2,090,114 | 38,708,527 | -0.27% |
| 2024-07-31 | 18.12 | 18.54 | 18.02 | 18.53 | 10.32 | qfq | 2,429,382 | 44,651,112 | 2.26% |
| 2024-07-30 | 17.87 | 18.20 | 17.72 | 18.12 | 10.09 | qfq | 1,151,552 | 20,699,868 | 0.72% |
| 2024-07-29 | 18.01 | 18.08 | 17.76 | 17.99 | 10.02 | qfq | 1,117,598 | 20,022,323 | -0.11% |
| 2024-07-26 | 17.91 | 18.30 | 17.90 | 18.01 | 10.03 | qfq | 1,333,401 | 24,082,202 | 0.39% |
| 2024-07-25 | 17.74 | 18.18 | 17.56 | 17.94 | 9.99 | qfq | 1,368,107 | 24,458,443 | 1.13% |
| 2024-07-24 | 18.17 | 18.33 | 17.67 | 17.74 | 9.88 | qfq | 1,692,406 | 30,342,261 | -2.15% |
| 2024-07-23 | 18.59 | 18.83 | 18.09 | 18.13 | 10.10 | qfq | 1,628,017 | 30,078,842 | -3.10% |
| 2024-07-22 | 18.52 | 19.00 | 18.52 | 18.71 | 10.42 | qfq | 1,735,439 | 32,478,699 | 0.16% |
| 2024-07-19 | 18.40 | 18.87 | 18.26 | 18.68 | 10.40 | qfq | 2,051,575 | 38,213,288 | 1.03% |
| 2024-07-18 | 18.28 | 18.49 | 17.80 | 18.49 | 10.30 | qfq | 2,347,215 | 42,561,431 | 0.27% |
| 2024-07-17 | 19.10 | 19.13 | 18.42 | 18.44 | 10.27 | qfq | 3,033,721 | 56,578,578 | -4.01% |
| 2024-07-16 | 18.70 | 19.40 | 18.70 | 19.21 | 10.70 | qfq | 3,116,237 | 59,539,804 | 0.79% |
| 2024-07-15 | 19.51 | 19.73 | 18.89 | 19.06 | 10.61 | qfq | 3,962,579 | 75,859,693 | -4.17% |
| 2024-07-12 | 20.92 | 20.99 | 19.82 | 19.89 | 11.08 | qfq | 6,914,622 | 139,596,594 | -6.13% |
| 2024-07-11 | 20.95 | 22.27 | 20.82 | 21.19 | 11.80 | qfq | 9,113,558 | 195,429,009 | 3.87% |
| 2024-07-10 | 21.15 | 21.30 | 20.40 | 20.40 | 11.36 | qfq | 7,492,916 | 155,560,624 | -6.34% |
| 2024-07-09 | 20.60 | 21.95 | 20.43 | 21.78 | 12.13 | qfq | 9,255,633 | 196,436,365 | 2.06% |
| 2024-07-08 | 19.97 | 23.00 | 19.51 | 21.34 | 11.88 | qfq | 10,194,450 | 217,950,165 | 6.22% |
| 2024-07-05 | 20.02 | 20.45 | 19.38 | 20.09 | 11.19 | qfq | 5,978,676 | 118,651,632 | -0.79% |
| 2024-07-04 | 19.00 | 21.28 | 18.40 | 20.25 | 11.28 | qfq | 7,961,718 | 157,078,986 | 2.07% |
| 2024-07-03 | 19.00 | 21.19 | 18.87 | 19.84 | 11.05 | qfq | 7,831,679 | 156,834,469 | 3.82% |
| 2024-07-02 | 18.00 | 19.17 | 17.84 | 19.11 | 10.64 | qfq | 3,745,595 | 69,344,034 | 6.17% |
| 2024-07-01 | 17.95 | 18.00 | 17.50 | 18.00 | 10.02 | qfq | 1,434,903 | 25,467,509 | 0.17% |
| 2024-06-28 | 18.12 | 18.41 | 17.84 | 17.97 | 10.01 | qfq | 2,124,324 | 38,412,942 | -0.88% |
| 2024-06-27 | 18.00 | 18.67 | 17.89 | 18.13 | 10.10 | qfq | 3,193,955 | 58,336,497 | -2.53% |
| 2024-06-26 | 16.85 | 19.28 | 16.74 | 18.60 | 10.36 | qfq | 4,809,461 | 87,796,657 | 11.31% |
| 2024-06-25 | 16.85 | 17.05 | 16.65 | 16.71 | 9.30 | qfq | 1,244,980 | 20,930,664 | -0.65% |
| 2024-06-24 | 17.81 | 17.88 | 16.73 | 16.82 | 9.37 | qfq | 1,576,458 | 26,996,784 | -5.98% |
| 2024-06-21 | 18.23 | 18.45 | 17.70 | 17.89 | 9.96 | qfq | 1,210,468 | 21,684,892 | -1.87% |
| 2024-06-20 | 18.65 | 18.83 | 18.21 | 18.23 | 10.15 | qfq | 1,382,510 | 25,542,014 | -2.51% |
| 2024-06-19 | 18.98 | 19.16 | 18.58 | 18.70 | 10.41 | qfq | 2,035,576 | 38,225,531 | -1.89% |
| 2024-06-18 | 18.82 | 19.40 | 18.75 | 19.06 | 10.61 | qfq | 3,096,544 | 58,961,051 | 0.11% |
| 2024-06-17 | 17.65 | 19.88 | 17.65 | 19.04 | 10.60 | qfq | 4,141,027 | 78,305,494 | 6.73% |
| 2024-06-14 | 17.81 | 17.99 | 17.61 | 17.84 | 9.93 | qfq | 1,353,115 | 24,087,578 | -0.67% |
| 2024-06-13 | 18.19 | 18.48 | 17.80 | 17.96 | 10.00 | qfq | 1,977,639 | 35,938,144 | 0.17% |
| 2024-06-12 | 17.78 | 17.99 | 17.47 | 17.93 | 9.98 | qfq | 1,273,938 | 22,706,610 | 1.64% |
| 2024-06-11 | 17.40 | 17.69 | 16.92 | 17.64 | 9.82 | qfq | 1,276,939 | 22,156,455 | 0.74% |
| 2024-06-07 | 17.59 | 17.80 | 17.20 | 17.51 | 9.75 | qfq | 1,348,623 | 23,624,331 | 1.92% |
| 2024-06-06 | 18.00 | 18.23 | 17.17 | 17.18 | 9.57 | qfq | 2,140,894 | 37,634,402 | -4.82% |
| 2024-06-05 | 18.86 | 19.06 | 18.03 | 18.05 | 10.05 | qfq | 2,989,901 | 54,898,706 | -6.81% |
| 2024-06-04 | 19.01 | 19.51 | 18.76 | 19.37 | 10.79 | qfq | 2,292,634 | 44,186,554 | 0.62% |
| 2024-06-03 | 19.15 | 19.58 | 18.72 | 19.25 | 10.72 | qfq | 2,063,624 | 39,257,520 | 0.52% |
| 2024-05-31 | 19.19 | 19.39 | 19.01 | 19.15 | 10.66 | qfq | 1,535,875 | 29,425,519 | -0.31% |
| 2024-05-30 | 19.90 | 20.10 | 19.11 | 19.21 | 10.70 | qfq | 2,190,120 | 42,668,487 | -2.73% |
| 2024-05-29 | 19.07 | 19.99 | 19.01 | 19.75 | 11.00 | qfq | 2,642,020 | 52,010,456 | 3.03% |
| 2024-05-28 | 19.70 | 19.77 | 19.14 | 19.17 | 10.67 | qfq | 2,525,661 | 48,888,591 | -4.01% |
| 2024-05-27 | 20.69 | 20.69 | 19.41 | 19.97 | 11.12 | qfq | 3,578,844 | 71,200,444 | -3.25% |
| 2024-05-24 | 19.86 | 21.00 | 19.81 | 20.64 | 11.49 | qfq | 4,024,153 | 82,420,259 | 2.33% |
| 2024-05-23 | 20.51 | 20.63 | 19.90 | 20.17 | 11.23 | qfq | 3,584,702 | 72,511,704 | -4.23% |
| 2024-05-22 | 20.45 | 21.17 | 20.02 | 21.06 | 11.73 | qfq | 5,146,044 | 106,393,366 | 1.45% |
| 2024-05-21 | 19.36 | 22.58 | 19.30 | 20.76 | 11.56 | qfq | 6,830,007 | 143,930,909 | 7.84% |
| 2024-05-20 | 19.33 | 19.73 | 19.17 | 19.25 | 10.72 | qfq | 1,603,338 | 31,159,018 | -1.18% |
| 2024-05-17 | 19.21 | 19.55 | 19.09 | 19.48 | 10.85 | qfq | 1,298,986 | 25,132,437 | 0.88% |
| 2024-05-16 | 19.19 | 19.48 | 19.02 | 19.31 | 10.75 | qfq | 1,637,929 | 31,638,423 | 1.63% |
| 2024-05-15 | 19.18 | 19.36 | 18.92 | 19.00 | 10.58 | qfq | 1,183,489 | 22,610,265 | -1.20% |
| 2024-05-14 | 19.37 | 19.80 | 19.11 | 19.23 | 10.71 | qfq | 1,515,784 | 29,296,071 | -28.54% |
| 2024-05-13 | 27.88 | 27.95 | 26.75 | 26.91 | 10.83 | qfq | 1,822,926 | 49,446,957 | -4.44% |
| 2024-05-10 | 29.35 | 29.37 | 28.03 | 28.16 | 11.33 | qfq | 2,407,379 | 68,331,781 | -3.83% |
| 2024-05-09 | 28.00 | 29.73 | 28.00 | 29.28 | 11.78 | qfq | 3,589,778 | 104,922,895 | 5.25% |
| 2024-05-08 | 28.68 | 28.70 | 27.74 | 27.82 | 11.19 | qfq | 1,758,158 | 49,414,300 | -1.63% |
| 2024-05-07 | 27.50 | 28.28 | 27.50 | 28.28 | 11.38 | qfq | 1,822,782 | 51,036,745 | 2.20% |
| 2024-05-06 | 27.39 | 27.70 | 27.07 | 27.67 | 11.13 | qfq | 1,888,805 | 51,859,157 | 2.86% |
| 2024-04-30 | 27.25 | 27.46 | 26.34 | 26.90 | 10.82 | qfq | 1,665,410 | 44,607,311 | -0.92% |
| 2024-04-29 | 25.86 | 27.29 | 25.70 | 27.15 | 10.92 | qfq | 2,556,186 | 68,542,008 | 5.64% |
| 2024-04-26 | 25.33 | 25.90 | 25.03 | 25.70 | 10.34 | qfq | 1,786,151 | 45,650,916 | 0.98% |
| 2024-04-25 | 25.50 | 25.85 | 24.88 | 25.45 | 10.24 | qfq | 2,044,570 | 51,959,723 | -0.31% |
| 2024-04-24 | 25.30 | 25.70 | 24.36 | 25.53 | 10.27 | qfq | 3,418,663 | 86,013,259 | -5.27% |
| 2024-04-23 | 27.10 | 27.29 | 26.43 | 26.95 | 10.84 | qfq | 1,468,845 | 39,468,962 | 0.19% |
| 2024-04-22 | 26.66 | 27.40 | 25.62 | 26.90 | 10.82 | qfq | 1,784,438 | 47,514,731 | 0.90% |
| 2024-04-19 | 27.16 | 27.45 | 26.50 | 26.66 | 10.73 | qfq | 1,865,669 | 49,962,447 | -2.88% |
| 2024-04-18 | 28.31 | 28.60 | 27.22 | 27.45 | 11.04 | qfq | 2,416,712 | 67,027,842 | -3.00% |
| 2024-04-17 | 26.80 | 28.36 | 26.80 | 28.30 | 11.39 | qfq | 3,139,251 | 87,692,843 | 7.93% |
| 2024-04-16 | 29.30 | 30.04 | 26.20 | 26.22 | 10.55 | qfq | 4,095,578 | 111,579,910 | -12.54% |
| 2024-04-15 | 31.50 | 32.38 | 28.50 | 29.98 | 12.06 | qfq | 3,678,173 | 111,901,202 | -6.17% |
| 2024-04-12 | 33.41 | 33.50 | 30.95 | 31.95 | 12.85 | qfq | 6,564,730 | 210,166,415 | -7.28% |
| 2024-04-11 | 32.97 | 34.47 | 31.80 | 34.46 | 13.86 | qfq | 7,547,129 | 251,374,853 | 3.98% |
| 2024-04-10 | 33.70 | 35.90 | 33.11 | 33.14 | 13.33 | qfq | 10,414,636 | 356,970,977 | -0.78% |
| 2024-04-09 | 28.85 | 33.40 | 28.85 | 33.40 | 13.44 | qfq | 7,626,460 | 249,494,311 | 20.01% |
| 2024-04-08 | 29.50 | 29.70 | 27.83 | 27.83 | 11.20 | qfq | 1,334,566 | 38,281,710 | -5.47% |
| 2024-04-03 | 30.57 | 30.80 | 29.30 | 29.44 | 11.84 | qfq | 2,095,679 | 62,605,556 | -4.38% |
| 2024-04-02 | 30.33 | 31.48 | 29.41 | 30.79 | 12.39 | qfq | 3,166,282 | 96,516,615 | 1.95% |
| 2024-04-01 | 28.23 | 30.30 | 28.20 | 30.20 | 12.15 | qfq | 2,686,212 | 79,573,492 | 7.90% |
| 2024-03-29 | 27.94 | 28.86 | 27.68 | 27.99 | 11.26 | qfq | 1,382,811 | 38,999,923 | 0.68% |
| 2024-03-28 | 28.10 | 28.84 | 27.73 | 27.80 | 11.18 | qfq | 2,087,212 | 59,012,337 | -1.73% |
| 2024-03-27 | 30.10 | 30.35 | 28.26 | 28.29 | 11.38 | qfq | 1,328,735 | 38,860,937 | -5.98% |
| 2024-03-26 | 28.50 | 30.10 | 28.50 | 30.09 | 12.11 | qfq | 1,854,321 | 54,761,608 | 5.03% |
| 2024-03-25 | 30.22 | 30.22 | 28.61 | 28.65 | 11.53 | qfq | 1,032,140 | 30,288,533 | -4.18% |
| 2024-03-22 | 30.26 | 30.48 | 29.64 | 29.90 | 12.03 | qfq | 1,307,053 | 39,202,741 | -2.03% |
| 2024-03-21 | 31.25 | 31.52 | 30.23 | 30.52 | 12.28 | qfq | 1,977,352 | 60,688,872 | -3.17% |
| 2024-03-20 | 30.72 | 31.99 | 30.72 | 31.52 | 12.68 | qfq | 2,115,865 | 66,745,065 | 2.11% |
| 2024-03-19 | 31.20 | 31.35 | 30.80 | 30.87 | 12.42 | qfq | 1,219,938 | 37,776,556 | -1.09% |
| 2024-03-18 | 31.00 | 31.56 | 30.67 | 31.21 | 12.56 | qfq | 1,999,020 | 62,121,764 | 0.71% |
| 2024-03-15 | 30.64 | 31.00 | 29.91 | 30.99 | 12.47 | qfq | 2,304,987 | 70,087,691 | 0.03% |
| 2024-03-14 | 31.01 | 32.59 | 30.50 | 30.98 | 12.46 | qfq | 2,516,693 | 79,512,492 | -1.34% |
| 2024-03-13 | 32.08 | 32.25 | 31.19 | 31.40 | 12.63 | qfq | 3,422,263 | 108,022,504 | -4.24% |
| 2024-03-12 | 31.66 | 34.00 | 30.57 | 32.79 | 13.19 | qfq | 5,550,241 | 178,923,373 | 4.66% |
| 2024-03-11 | 28.43 | 32.99 | 28.34 | 31.33 | 12.60 | qfq | 5,945,691 | 183,880,302 | 10.75% |
| 2024-03-08 | 29.27 | 29.54 | 28.13 | 28.29 | 11.38 | qfq | 3,071,423 | 87,853,671 | -5.98% |
| 2024-03-07 | 26.46 | 30.57 | 25.92 | 30.09 | 12.11 | qfq | 4,434,180 | 125,788,000 | 14.06% |
| 2024-03-06 | 26.18 | 26.75 | 25.78 | 26.38 | 10.61 | qfq | 1,192,438 | 31,285,106 | 1.66% |
| 2024-03-05 | 26.29 | 26.56 | 25.89 | 25.95 | 10.44 | qfq | 838,385 | 21,891,911 | -2.33% |
| 2024-03-04 | 27.25 | 27.27 | 26.12 | 26.57 | 10.69 | qfq | 1,113,901 | 29,577,725 | -1.12% |
| 2024-03-01 | 26.70 | 27.08 | 26.36 | 26.87 | 10.81 | qfq | 1,163,067 | 31,126,399 | 0.60% |
| 2024-02-29 | 25.72 | 26.80 | 25.50 | 26.71 | 10.75 | qfq | 1,472,385 | 38,925,645 | 2.10% |
| 2024-02-28 | 27.98 | 28.88 | 26.00 | 26.16 | 10.52 | qfq | 2,356,906 | 65,638,715 | -6.77% |
| 2024-02-27 | 27.69 | 28.06 | 27.45 | 28.06 | 11.29 | qfq | 1,382,064 | 38,429,069 | 1.23% |
| 2024-02-26 | 27.91 | 28.08 | 27.35 | 27.72 | 11.15 | qfq | 1,454,372 | 40,264,075 | -0.86% |
| 2024-02-23 | 27.60 | 28.21 | 27.45 | 27.96 | 11.25 | qfq | 1,905,690 | 52,989,583 | 1.16% |
| 2024-02-22 | 27.69 | 27.95 | 27.02 | 27.64 | 11.12 | qfq | 2,166,833 | 59,532,880 | -0.18% |
| 2024-02-21 | 28.11 | 28.70 | 27.60 | 27.69 | 11.14 | qfq | 3,227,940 | 90,671,294 | -5.17% |
| 2024-02-20 | 25.75 | 29.26 | 24.31 | 29.20 | 11.75 | qfq | 6,137,628 | 168,563,572 | 12.31% |
| 2024-02-19 | 22.23 | 26.50 | 22.22 | 26.00 | 10.46 | qfq | 4,039,046 | 99,899,299 | 17.22% |
| 2024-02-08 | 20.20 | 22.45 | 19.85 | 22.18 | 8.92 | qfq | 1,792,468 | 38,049,616 | 10.07% |
| 2024-02-07 | 20.21 | 21.05 | 19.80 | 20.15 | 8.11 | qfq | 1,849,843 | 37,811,047 | -3.13% |
| 2024-02-06 | 19.59 | 21.05 | 18.77 | 20.80 | 8.37 | qfq | 1,927,306 | 38,374,441 | 3.02% |
| 2024-02-05 | 22.39 | 22.45 | 19.17 | 20.19 | 8.12 | qfq | 1,992,300 | 40,548,398 | -10.27% |
| 2024-02-02 | 23.89 | 24.22 | 21.86 | 22.50 | 9.05 | qfq | 1,330,735 | 30,626,958 | -5.82% |
| 2024-02-01 | 24.20 | 24.46 | 23.50 | 23.89 | 9.61 | qfq | 1,163,527 | 27,883,161 | -1.69% |
| 2024-01-31 | 25.15 | 25.71 | 24.30 | 24.30 | 9.78 | qfq | 1,360,526 | 33,932,477 | -3.38% |
| 2024-01-30 | 26.10 | 26.30 | 25.15 | 25.15 | 10.12 | qfq | 948,353 | 24,394,425 | -4.59% |
| 2024-01-29 | 27.40 | 27.68 | 26.26 | 26.36 | 10.60 | qfq | 993,645 | 26,623,430 | -3.65% |
| 2024-01-26 | 27.59 | 27.82 | 27.29 | 27.36 | 11.01 | qfq | 961,217 | 26,520,728 | -0.94% |
| 2024-01-25 | 26.82 | 27.78 | 26.55 | 27.62 | 11.11 | qfq | 1,323,535 | 36,160,372 | 2.98% |
| 2024-01-24 | 27.11 | 27.40 | 25.69 | 26.82 | 10.79 | qfq | 1,237,849 | 32,948,347 | -1.07% |
| 2024-01-23 | 27.10 | 27.25 | 26.52 | 27.11 | 10.91 | qfq | 1,036,337 | 27,879,551 | 0.04% |
| 2024-01-22 | 28.72 | 28.85 | 27.05 | 27.10 | 10.90 | qfq | 1,080,627 | 30,247,464 | -5.90% |
| 2024-01-19 | 29.20 | 29.66 | 28.80 | 28.80 | 11.59 | qfq | 854,842 | 24,906,114 | -1.74% |
| 2024-01-18 | 29.60 | 29.90 | 28.50 | 29.31 | 11.79 | qfq | 1,199,850 | 34,889,720 | -1.55% |
| 2024-01-17 | 30.70 | 30.70 | 29.75 | 29.77 | 11.98 | qfq | 822,382 | 24,791,269 | -2.97% |
| 2024-01-16 | 30.90 | 31.12 | 30.35 | 30.68 | 12.34 | qfq | 751,724 | 23,052,439 | -0.74% |
| 2024-01-15 | 31.53 | 31.54 | 30.56 | 30.91 | 12.44 | qfq | 900,730 | 27,822,759 | -1.65% |
| 2024-01-12 | 31.37 | 32.15 | 31.31 | 31.43 | 12.64 | qfq | 920,266 | 29,175,207 | -0.85% |
| 2024-01-11 | 30.93 | 31.70 | 30.61 | 31.70 | 12.75 | qfq | 1,096,289 | 34,184,144 | 2.49% |
| 2024-01-10 | 30.94 | 31.26 | 30.33 | 30.93 | 12.44 | qfq | 791,132 | 24,445,021 | -0.03% |
| 2024-01-09 | 31.12 | 31.51 | 30.78 | 30.94 | 12.45 | qfq | 855,554 | 26,656,004 | -0.42% |
| 2024-01-08 | 31.75 | 31.95 | 31.00 | 31.07 | 12.50 | qfq | 849,845 | 26,662,038 | -1.93% |
| 2024-01-05 | 32.24 | 32.89 | 31.58 | 31.68 | 12.75 | qfq | 795,755 | 25,629,241 | -1.74% |
| 2024-01-04 | 32.62 | 32.66 | 32.10 | 32.24 | 12.97 | qfq | 592,760 | 19,176,560 | -1.50% |
| 2024-01-03 | 33.03 | 33.23 | 32.49 | 32.73 | 13.17 | qfq | 617,725 | 20,218,272 | -0.64% |
| 2024-01-02 | 33.19 | 33.39 | 32.92 | 32.94 | 13.25 | qfq | 639,744 | 21,192,045 | -0.96% |
| 2023-12-29 | 32.78 | 33.33 | 32.70 | 33.26 | 13.38 | qfq | 1,040,484 | 34,496,975 | 1.46% |
| 2023-12-28 | 31.30 | 33.00 | 31.30 | 32.78 | 13.19 | qfq | 1,627,885 | 52,721,386 | 4.66% |
| 2023-12-27 | 31.71 | 31.90 | 31.21 | 31.32 | 12.60 | qfq | 798,289 | 25,096,736 | -1.23% |
| 2023-12-26 | 32.28 | 32.45 | 31.61 | 31.71 | 12.76 | qfq | 708,950 | 22,626,342 | -2.25% |
| 2023-12-25 | 32.38 | 32.77 | 32.16 | 32.44 | 13.05 | qfq | 602,045 | 19,505,915 | -0.28% |
| 2023-12-22 | 32.80 | 33.05 | 32.30 | 32.53 | 13.09 | qfq | 951,575 | 31,071,934 | -0.82% |
| 2023-12-21 | 32.61 | 33.16 | 32.19 | 32.80 | 13.20 | qfq | 839,174 | 27,438,022 | -0.03% |
| 2023-12-20 | 33.26 | 33.44 | 32.80 | 32.81 | 13.20 | qfq | 545,039 | 18,064,102 | -1.17% |
| 2023-12-19 | 33.36 | 33.48 | 32.98 | 33.20 | 13.36 | qfq | 504,364 | 16,742,898 | -0.24% |
| 2023-12-18 | 34.27 | 34.27 | 33.09 | 33.28 | 13.39 | qfq | 779,205 | 26,127,912 | -3.00% |
| 2023-12-15 | 34.32 | 34.68 | 34.19 | 34.31 | 13.80 | qfq | 471,380 | 16,230,123 | -0.26% |
| 2023-12-14 | 34.47 | 34.84 | 34.38 | 34.40 | 13.84 | qfq | 506,398 | 17,516,003 | -0.20% |
| 2023-12-13 | 35.21 | 35.23 | 34.43 | 34.47 | 13.87 | qfq | 859,120 | 29,763,882 | -2.10% |
| 2023-12-12 | 35.53 | 35.62 | 35.00 | 35.21 | 14.17 | qfq | 708,930 | 25,049,712 | -0.98% |
| 2023-12-11 | 35.50 | 35.62 | 34.92 | 35.56 | 14.31 | qfq | 870,227 | 30,707,608 | -0.42% |
| 2023-12-08 | 36.09 | 36.36 | 35.61 | 35.71 | 14.37 | qfq | 746,728 | 26,762,923 | -1.08% |
| 2023-12-07 | 36.30 | 36.37 | 35.83 | 36.10 | 14.52 | qfq | 618,119 | 22,280,880 | -1.37% |
| 2023-12-06 | 36.00 | 36.66 | 35.95 | 36.60 | 14.72 | qfq | 659,296 | 24,005,552 | 1.64% |
| 2023-12-05 | 36.62 | 36.73 | 36.00 | 36.01 | 14.49 | qfq | 616,838 | 22,371,696 | -1.88% |
| 2023-12-04 | 36.70 | 36.98 | 36.65 | 36.70 | 14.76 | qfq | 581,685 | 21,413,980 | -0.16% |
| 2023-12-01 | 36.63 | 36.90 | 36.20 | 36.76 | 14.79 | qfq | 544,808 | 19,888,199 | 0.08% |
| 2023-11-30 | 37.32 | 37.50 | 36.53 | 36.73 | 14.78 | qfq | 723,764 | 26,643,166 | -2.00% |
| 2023-11-29 | 37.67 | 38.06 | 37.31 | 37.48 | 15.08 | qfq | 653,180 | 24,603,713 | -0.66% |
| 2023-11-28 | 37.42 | 38.10 | 37.13 | 37.73 | 15.18 | qfq | 891,730 | 33,561,044 | 0.75% |
| 2023-11-27 | 38.14 | 38.66 | 37.30 | 37.45 | 15.07 | qfq | 1,154,533 | 43,489,303 | -2.50% |
| 2023-11-24 | 39.35 | 39.43 | 38.20 | 38.41 | 15.45 | qfq | 1,593,111 | 61,661,011 | -3.10% |
| 2023-11-23 | 38.46 | 40.88 | 38.46 | 39.64 | 15.95 | qfq | 2,251,319 | 89,789,398 | 3.20% |
| 2023-11-22 | 38.97 | 39.48 | 38.41 | 38.41 | 15.45 | qfq | 1,217,790 | 47,227,559 | -2.02% |
| 2023-11-21 | 39.90 | 40.35 | 39.12 | 39.20 | 15.77 | qfq | 2,411,181 | 95,616,329 | -2.99% |
| 2023-11-20 | 40.06 | 41.49 | 40.06 | 40.41 | 16.26 | qfq | 3,554,730 | 144,591,069 | 2.46% |
| 2023-11-17 | 37.80 | 40.34 | 37.60 | 39.44 | 15.87 | qfq | 2,482,078 | 97,766,203 | 4.23% |
| 2023-11-16 | 38.21 | 38.36 | 37.84 | 37.84 | 15.22 | qfq | 541,238 | 20,604,008 | -1.56% |
| 2023-11-15 | 38.31 | 38.63 | 38.08 | 38.44 | 15.46 | qfq | 857,076 | 32,902,387 | 0.76% |
| 2023-11-14 | 37.71 | 38.19 | 37.55 | 38.15 | 15.35 | qfq | 718,795 | 27,271,007 | 1.19% |
| 2023-11-13 | 37.37 | 37.74 | 37.18 | 37.70 | 15.17 | qfq | 575,659 | 21,590,851 | 0.88% |
| 2023-11-10 | 37.31 | 37.59 | 36.89 | 37.37 | 15.03 | qfq | 525,688 | 19,627,961 | 0.08% |
| 2023-11-09 | 37.63 | 37.86 | 37.31 | 37.34 | 15.02 | qfq | 480,565 | 18,033,628 | -0.77% |
| 2023-11-08 | 37.70 | 37.82 | 37.34 | 37.63 | 15.14 | qfq | 634,334 | 23,835,185 | -0.05% |
| 2023-11-07 | 37.43 | 37.78 | 37.09 | 37.65 | 15.15 | qfq | 632,320 | 23,664,120 | 0.51% |
| 2023-11-06 | 36.63 | 37.70 | 36.63 | 37.46 | 15.07 | qfq | 1,159,055 | 43,424,456 | 2.52% |
| 2023-11-03 | 36.12 | 36.75 | 36.06 | 36.54 | 14.70 | qfq | 754,690 | 27,577,697 | 1.11% |
| 2023-11-02 | 36.69 | 37.04 | 36.11 | 36.14 | 14.54 | qfq | 379,807 | 13,826,403 | -1.50% |
| 2023-11-01 | 36.73 | 36.99 | 36.40 | 36.69 | 14.76 | qfq | 339,935 | 12,464,272 | -0.08% |
| 2023-10-31 | 37.09 | 37.47 | 36.46 | 36.72 | 14.77 | qfq | 487,736 | 17,939,294 | -1.45% |
| 2023-10-30 | 37.00 | 37.54 | 36.61 | 37.26 | 14.99 | qfq | 928,657 | 34,449,120 | -0.35% |
| 2023-10-27 | 36.62 | 37.59 | 36.10 | 37.39 | 15.04 | qfq | 622,016 | 23,028,731 | 2.10% |
| 2023-10-26 | 36.27 | 36.67 | 35.31 | 36.62 | 14.73 | qfq | 540,140 | 19,437,142 | 0.96% |
| 2023-10-25 | 36.03 | 36.69 | 35.90 | 36.27 | 14.59 | qfq | 514,995 | 18,681,649 | 1.63% |
| 2023-10-24 | 34.83 | 35.82 | 34.54 | 35.69 | 14.36 | qfq | 641,588 | 22,704,233 | 3.18% |
| 2023-10-23 | 36.42 | 36.78 | 34.40 | 34.59 | 13.92 | qfq | 866,158 | 30,509,975 | -5.67% |
| 2023-10-20 | 37.18 | 37.49 | 36.62 | 36.67 | 14.75 | qfq | 394,208 | 14,573,462 | -0.62% |
| 2023-10-19 | 37.05 | 37.64 | 36.88 | 36.90 | 14.85 | qfq | 390,160 | 14,500,798 | -0.78% |
| 2023-10-18 | 37.68 | 37.93 | 37.19 | 37.19 | 14.96 | qfq | 336,048 | 12,557,522 | -1.69% |
| 2023-10-17 | 37.47 | 38.19 | 37.32 | 37.83 | 15.22 | qfq | 339,195 | 12,838,052 | 0.13% |
| 2023-10-16 | 39.01 | 39.38 | 37.53 | 37.78 | 15.20 | qfq | 725,389 | 27,533,207 | -3.13% |
| 2023-10-13 | 38.68 | 39.42 | 38.30 | 39.00 | 15.69 | qfq | 785,500 | 30,556,702 | -0.20% |
| 2023-10-12 | 38.75 | 39.12 | 38.49 | 39.08 | 15.72 | qfq | 759,167 | 29,504,110 | 1.53% |
| 2023-10-11 | 38.40 | 38.91 | 37.92 | 38.49 | 15.49 | qfq | 555,740 | 21,399,690 | 0.97% |
| 2023-10-10 | 37.80 | 38.37 | 37.80 | 38.12 | 15.34 | qfq | 344,545 | 13,131,758 | 0.50% |
| 2023-10-09 | 38.28 | 38.48 | 37.62 | 37.93 | 15.26 | qfq | 401,550 | 15,215,318 | -0.91% |
| 2023-09-28 | 38.00 | 38.44 | 37.81 | 38.28 | 15.40 | qfq | 376,552 | 14,380,260 | 0.74% |
| 2023-09-27 | 38.04 | 38.74 | 37.63 | 38.00 | 15.29 | qfq | 453,819 | 17,355,824 | 0.34% |
| 2023-09-26 | 38.00 | 38.18 | 37.68 | 37.87 | 15.24 | qfq | 281,728 | 10,677,507 | -0.50% |
| 2023-09-25 | 38.71 | 38.71 | 37.81 | 38.06 | 15.31 | qfq | 338,134 | 12,863,127 | -0.65% |
| 2023-09-22 | 37.10 | 38.37 | 37.05 | 38.31 | 15.41 | qfq | 595,988 | 22,577,292 | 2.93% |
| 2023-09-21 | 37.40 | 37.82 | 37.18 | 37.22 | 14.97 | qfq | 328,918 | 12,301,585 | -1.01% |
| 2023-09-20 | 37.80 | 38.17 | 37.60 | 37.60 | 15.13 | qfq | 273,662 | 10,337,314 | -1.00% |
| 2023-09-19 | 38.40 | 38.52 | 37.71 | 37.98 | 15.28 | qfq | 495,144 | 18,805,947 | -1.30% |
| 2023-09-18 | 38.05 | 39.27 | 37.96 | 38.48 | 15.48 | qfq | 550,968 | 21,305,200 | 0.50% |
| 2023-09-15 | 38.31 | 38.88 | 37.87 | 38.29 | 15.40 | qfq | 406,587 | 15,573,827 | 0.16% |
| 2023-09-14 | 39.03 | 39.15 | 37.93 | 38.23 | 15.38 | qfq | 537,606 | 20,623,368 | -2.12% |
| 2023-09-13 | 39.74 | 39.78 | 38.78 | 39.06 | 15.71 | qfq | 555,035 | 21,713,755 | -1.88% |
| 2023-09-12 | 39.49 | 40.08 | 39.28 | 39.81 | 16.02 | qfq | 428,585 | 17,008,972 | 0.68% |
| 2023-09-11 | 39.18 | 39.85 | 38.87 | 39.54 | 15.91 | qfq | 435,648 | 17,157,018 | 1.25% |
| 2023-09-08 | 39.51 | 39.56 | 39.00 | 39.05 | 15.71 | qfq | 284,191 | 11,154,985 | -0.46% |
| 2023-09-07 | 40.78 | 40.78 | 39.15 | 39.23 | 15.78 | qfq | 590,126 | 23,435,173 | -3.35% |
| 2023-09-06 | 39.98 | 40.65 | 39.48 | 40.59 | 16.33 | qfq | 660,565 | 26,591,837 | 1.35% |
| 2023-09-05 | 39.50 | 40.80 | 39.50 | 40.05 | 16.11 | qfq | 699,430 | 28,030,596 | 0.63% |
| 2023-09-04 | 39.20 | 39.87 | 38.60 | 39.80 | 16.01 | qfq | 787,070 | 30,875,297 | 2.42% |
| 2023-09-01 | 38.83 | 39.26 | 38.71 | 38.86 | 15.63 | qfq | 303,840 | 11,827,050 | -0.03% |
| 2023-08-31 | 39.43 | 39.88 | 38.85 | 38.87 | 15.64 | qfq | 625,755 | 24,436,833 | -2.02% |
| 2023-08-30 | 39.50 | 40.70 | 39.20 | 39.67 | 15.96 | qfq | 907,593 | 36,410,661 | -0.48% |
| 2023-08-29 | 36.90 | 40.08 | 36.88 | 39.86 | 16.04 | qfq | 1,784,159 | 69,418,479 | 2.21% |
| 2023-08-28 | 41.06 | 41.50 | 39.00 | 39.00 | 15.69 | qfq | 795,682 | 32,130,466 | -0.81% |
| 2023-08-25 | 40.03 | 40.79 | 39.28 | 39.32 | 15.82 | qfq | 608,298 | 24,241,614 | -3.03% |
| 2023-08-24 | 40.55 | 41.00 | 40.02 | 40.55 | 16.31 | qfq | 423,556 | 17,193,274 | 0.00% |
| 2023-08-23 | 41.05 | 41.40 | 40.40 | 40.55 | 16.31 | qfq | 445,449 | 18,178,325 | -1.65% |
| 2023-08-22 | 41.73 | 41.89 | 40.32 | 41.23 | 16.59 | qfq | 674,500 | 27,632,582 | -0.94% |
| 2023-08-21 | 42.16 | 42.47 | 41.53 | 41.62 | 16.74 | qfq | 464,135 | 19,464,615 | -1.37% |
| 2023-08-18 | 42.48 | 42.95 | 42.11 | 42.20 | 16.98 | qfq | 388,432 | 16,537,697 | -0.68% |
| 2023-08-17 | 42.19 | 42.68 | 41.71 | 42.49 | 17.09 | qfq | 481,962 | 20,380,900 | 0.71% |
| 2023-08-16 | 42.83 | 43.06 | 42.13 | 42.19 | 16.97 | qfq | 508,115 | 21,612,063 | -1.49% |
| 2023-08-15 | 43.13 | 43.28 | 42.56 | 42.83 | 17.23 | qfq | 357,966 | 15,354,329 | -0.46% |
| 2023-08-14 | 43.40 | 43.49 | 42.42 | 43.03 | 17.31 | qfq | 703,875 | 30,120,007 | -1.78% |
| 2023-08-11 | 44.10 | 44.42 | 43.72 | 43.81 | 17.63 | qfq | 447,219 | 19,677,810 | -1.22% |
| 2023-08-10 | 43.73 | 44.35 | 43.73 | 44.35 | 17.84 | qfq | 485,595 | 21,413,255 | 0.96% |
| 2023-08-09 | 44.02 | 44.20 | 43.78 | 43.93 | 17.67 | qfq | 369,516 | 16,259,178 | -0.16% |
| 2023-08-08 | 44.60 | 44.78 | 43.85 | 44.00 | 17.70 | qfq | 623,553 | 27,576,179 | -1.43% |
| 2023-08-07 | 45.32 | 45.57 | 44.57 | 44.64 | 17.96 | qfq | 558,464 | 25,117,107 | -1.41% |
| 2023-08-04 | 45.65 | 46.00 | 45.10 | 45.28 | 18.22 | qfq | 907,204 | 41,274,488 | -1.09% |
| 2023-08-03 | 46.40 | 46.40 | 45.62 | 45.78 | 18.42 | qfq | 887,496 | 40,762,218 | -2.05% |
| 2023-08-02 | 45.60 | 46.85 | 45.60 | 46.74 | 18.80 | qfq | 1,244,337 | 57,759,783 | 2.05% |
| 2023-08-01 | 46.07 | 46.19 | 45.68 | 45.80 | 18.43 | qfq | 324,366 | 14,862,357 | -0.24% |
| 2023-07-31 | 45.55 | 46.29 | 45.40 | 45.91 | 18.47 | qfq | 830,015 | 38,053,777 | 0.50% |
| 2023-07-28 | 45.66 | 46.02 | 44.76 | 45.68 | 18.38 | qfq | 695,994 | 31,694,296 | 0.07% |
| 2023-07-27 | 45.68 | 46.39 | 45.51 | 45.65 | 18.37 | qfq | 517,204 | 23,715,372 | -0.57% |
| 2023-07-26 | 46.18 | 46.85 | 45.73 | 45.91 | 18.47 | qfq | 860,233 | 39,804,473 | -0.56% |
| 2023-07-25 | 46.30 | 46.44 | 45.78 | 46.17 | 18.57 | qfq | 605,012 | 27,902,028 | 0.48% |
| 2023-07-24 | 45.65 | 46.78 | 45.06 | 45.95 | 18.49 | qfq | 886,944 | 40,638,285 | 0.66% |
| 2023-07-21 | 46.22 | 46.57 | 45.12 | 45.65 | 18.37 | qfq | 1,286,791 | 58,988,079 | -1.64% |
| 2023-07-20 | 46.68 | 46.99 | 46.28 | 46.41 | 18.67 | qfq | 814,693 | 37,966,905 | -0.58% |
| 2023-07-19 | 46.70 | 46.99 | 46.10 | 46.68 | 18.78 | qfq | 727,534 | 33,861,543 | 0.39% |
| 2023-07-18 | 46.50 | 47.17 | 46.36 | 46.50 | 18.71 | qfq | 941,336 | 44,008,430 | 0.00% |