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
君逸数码301172.SZ
最近收盘价21.712026-07-17
最近交易日2026-07-17
成交量（股）6,441,123
成交额（元）144,992,571
日线记录720
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-06-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-10 | 2023-10-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 24.00 | 24.00 | 21.21 | 21.71 | 21.71 | qfq | 6,441,123 | 144,992,571 | -10.18% |
| 2026-07-16 | 24.01 | 24.90 | 23.62 | 24.17 | 24.17 | qfq | 4,996,420 | 121,290,772 | -0.66% |
| 2026-07-15 | 25.36 | 25.50 | 24.00 | 24.33 | 24.33 | qfq | 5,562,011 | 136,779,057 | -4.06% |
| 2026-07-14 | 25.48 | 25.69 | 24.40 | 25.36 | 25.36 | qfq | 5,998,975 | 150,695,360 | -0.94% |
| 2026-07-13 | 26.71 | 27.08 | 25.35 | 25.60 | 25.60 | qfq | 7,115,020 | 185,416,713 | -3.83% |
| 2026-07-10 | 27.91 | 28.17 | 26.45 | 26.62 | 26.62 | qfq | 10,005,721 | 273,274,910 | -5.13% |
| 2026-07-09 | 24.21 | 28.19 | 23.45 | 28.06 | 28.06 | qfq | 10,246,026 | 266,883,059 | 15.90% |
| 2026-07-08 | 25.00 | 25.00 | 23.80 | 24.21 | 24.21 | qfq | 3,672,340 | 89,472,435 | -1.67% |
| 2026-07-07 | 25.40 | 25.68 | 24.32 | 24.62 | 24.62 | qfq | 4,049,140 | 100,961,986 | -2.65% |
| 2026-07-06 | 26.70 | 26.86 | 25.05 | 25.29 | 25.29 | qfq | 4,820,777 | 124,074,027 | -4.96% |
| 2026-07-03 | 26.47 | 27.10 | 26.29 | 26.61 | 26.61 | qfq | 4,322,640 | 115,477,449 | 0.19% |
| 2026-07-02 | 26.33 | 27.67 | 26.26 | 26.56 | 26.56 | qfq | 6,183,667 | 166,079,571 | 0.61% |
| 2026-07-01 | 25.90 | 27.79 | 25.66 | 26.40 | 26.40 | qfq | 6,291,719 | 168,555,640 | 1.73% |
| 2026-06-30 | 25.88 | 26.45 | 24.90 | 25.95 | 25.95 | qfq | 5,027,820 | 130,033,385 | 1.61% |
| 2026-06-29 | 26.21 | 26.67 | 25.08 | 25.54 | 25.54 | qfq | 4,670,282 | 120,439,985 | -3.04% |
| 2026-06-26 | 28.15 | 28.30 | 26.24 | 26.34 | 26.34 | qfq | 5,124,642 | 138,555,551 | -7.81% |
| 2026-06-25 | 29.55 | 30.00 | 28.51 | 28.57 | 28.57 | qfq | 4,687,693 | 135,979,597 | -3.80% |
| 2026-06-24 | 29.75 | 30.18 | 28.92 | 29.70 | 29.70 | qfq | 3,788,777 | 111,852,553 | -1.00% |
| 2026-06-23 | 30.33 | 30.85 | 29.68 | 30.00 | 30.00 | qfq | 4,262,462 | 128,656,440 | -1.54% |
| 2026-06-22 | 31.50 | 31.88 | 29.50 | 30.47 | 30.47 | qfq | 5,187,738 | 157,538,919 | -4.21% |
| 2026-06-18 | 31.57 | 31.98 | 31.29 | 31.81 | 31.81 | qfq | 4,168,960 | 132,116,011 | 0.03% |
| 2026-06-17 | 31.29 | 32.15 | 30.91 | 31.80 | 31.80 | qfq | 5,458,022 | 172,445,959 | 0.47% |
| 2026-06-16 | 31.01 | 32.10 | 29.72 | 31.65 | 31.65 | qfq | 6,030,853 | 186,198,651 | 1.15% |
| 2026-06-15 | 28.56 | 31.30 | 28.51 | 31.29 | 31.29 | qfq | 5,860,715 | 178,556,572 | 8.87% |
| 2026-06-12 | 28.85 | 29.37 | 28.43 | 28.74 | 28.74 | qfq | 4,907,007 | 141,496,374 | 0.63% |
| 2026-06-11 | 29.49 | 29.83 | 28.18 | 28.56 | 28.56 | qfq | 4,513,218 | 129,514,709 | -4.26% |
| 2026-06-10 | 30.16 | 30.90 | 29.39 | 29.83 | 29.83 | qfq | 3,934,157 | 118,212,776 | -2.16% |
| 2026-06-09 | 29.46 | 30.93 | 28.88 | 30.49 | 30.49 | qfq | 5,693,378 | 170,024,201 | 5.32% |
| 2026-06-08 | 30.31 | 30.36 | 28.47 | 28.95 | 28.95 | qfq | 5,925,563 | 174,391,593 | -6.88% |
| 2026-06-05 | 31.40 | 32.05 | 30.72 | 31.09 | 31.09 | qfq | 3,980,760 | 124,659,825 | -1.96% |
| 2026-06-04 | 32.22 | 32.64 | 31.32 | 31.71 | 31.71 | qfq | 4,812,044 | 152,470,687 | -2.85% |
| 2026-06-03 | 31.42 | 33.99 | 31.28 | 32.64 | 32.64 | qfq | 6,941,896 | 228,574,889 | 2.87% |
| 2026-06-02 | 32.00 | 32.49 | 30.90 | 31.73 | 31.73 | qfq | 5,777,131 | 182,048,719 | -1.73% |
| 2026-06-01 | 31.56 | 33.29 | 31.51 | 32.29 | 32.29 | qfq | 6,012,737 | 194,446,703 | 1.06% |
| 2026-05-29 | 34.67 | 35.19 | 31.51 | 31.95 | 31.95 | qfq | 8,323,210 | 272,058,678 | -7.85% |
| 2026-05-28 | 34.75 | 35.44 | 33.60 | 34.67 | 34.67 | qfq | 5,020,104 | 173,456,110 | -1.03% |
| 2026-05-27 | 36.01 | 36.68 | 34.76 | 35.03 | 35.03 | qfq | 6,263,228 | 222,217,200 | -2.83% |
| 2026-05-26 | 36.66 | 38.99 | 35.18 | 36.05 | 36.05 | qfq | 8,270,302 | 303,446,218 | -2.67% |
| 2026-05-25 | 38.50 | 38.66 | 36.05 | 37.04 | 37.04 | qfq | 8,158,951 | 301,829,172 | -3.79% |
| 2026-05-22 | 39.77 | 39.90 | 37.99 | 38.50 | 38.50 | qfq | 7,406,814 | 286,203,254 | 0.79% |
| 2026-05-21 | 38.76 | 41.80 | 37.50 | 38.20 | 38.20 | qfq | 13,047,699 | 511,559,585 | -1.52% |
| 2026-05-20 | 35.05 | 39.50 | 35.02 | 38.79 | 38.79 | qfq | 12,848,909 | 487,553,650 | 9.58% |
| 2026-05-19 | 34.80 | 35.59 | 33.90 | 35.40 | 35.40 | qfq | 5,667,235 | 196,457,267 | 0.88% |
| 2026-05-18 | 35.10 | 35.58 | 34.38 | 35.09 | 35.09 | qfq | 4,741,101 | 165,443,348 | -0.31% |
| 2026-05-15 | 35.83 | 36.80 | 34.81 | 35.20 | 35.20 | qfq | 6,050,189 | 214,684,262 | -1.76% |
| 2026-05-14 | 37.20 | 37.94 | 35.81 | 35.83 | 35.83 | qfq | 6,930,260 | 254,540,310 | -2.42% |
| 2026-05-13 | 36.81 | 37.58 | 36.00 | 36.72 | 36.72 | qfq | 9,619,687 | 352,036,585 | -1.48% |
| 2026-05-12 | 35.06 | 37.27 | 34.00 | 37.27 | 37.27 | qfq | 13,704,217 | 487,197,919 | 8.66% |
| 2026-05-11 | 33.28 | 35.55 | 32.80 | 34.30 | 34.30 | qfq | 13,971,369 | 477,757,010 | 4.57% |
| 2026-05-08 | 31.99 | 33.33 | 31.61 | 32.80 | 32.80 | qfq | 7,553,551 | 247,090,658 | 2.24% |
| 2026-05-07 | 31.33 | 32.49 | 31.09 | 32.08 | 32.08 | qfq | 6,819,586 | 216,589,086 | 2.99% |
| 2026-05-06 | 31.16 | 32.14 | 31.03 | 31.15 | 31.15 | qfq | 6,320,257 | 198,622,327 | 0.65% |
| 2026-04-30 | 31.22 | 31.76 | 30.78 | 30.95 | 30.95 | qfq | 4,176,654 | 129,952,798 | -0.90% |
| 2026-04-29 | 31.03 | 31.47 | 30.67 | 31.23 | 31.23 | qfq | 5,901,166 | 183,450,728 | -1.17% |
| 2026-04-28 | 32.02 | 32.91 | 31.45 | 31.60 | 31.60 | qfq | 7,240,368 | 231,574,007 | 0.32% |
| 2026-04-27 | 30.63 | 32.70 | 30.63 | 31.50 | 31.50 | qfq | 7,267,734 | 231,269,327 | 2.87% |
| 2026-04-24 | 31.43 | 31.78 | 30.58 | 30.62 | 30.62 | qfq | 10,673,934 | 330,316,097 | -4.49% |
| 2026-04-23 | 31.61 | 34.70 | 31.61 | 32.06 | 32.06 | qfq | 14,509,020 | 478,295,746 | 0.38% |
| 2026-04-22 | 30.71 | 32.10 | 30.45 | 31.94 | 31.94 | qfq | 7,238,038 | 229,175,552 | 2.44% |
| 2026-04-21 | 30.34 | 31.50 | 30.12 | 31.18 | 31.18 | qfq | 7,411,566 | 228,461,543 | 1.70% |
| 2026-04-20 | 30.12 | 31.43 | 29.76 | 30.66 | 30.66 | qfq | 6,989,949 | 214,225,727 | 1.29% |
| 2026-04-17 | 29.45 | 30.66 | 29.10 | 30.27 | 30.27 | qfq | 6,320,744 | 191,436,820 | 2.26% |
| 2026-04-16 | 29.37 | 29.65 | 29.15 | 29.60 | 29.60 | qfq | 5,275,043 | 155,149,386 | 0.78% |
| 2026-04-15 | 30.29 | 30.50 | 29.30 | 29.37 | 29.37 | qfq | 8,412,491 | 250,305,974 | -2.59% |
| 2026-04-14 | 30.62 | 31.02 | 29.94 | 30.15 | 30.15 | qfq | 7,741,294 | 235,658,487 | -0.72% |
| 2026-04-13 | 28.50 | 30.67 | 28.40 | 30.37 | 30.37 | qfq | 12,329,316 | 370,127,391 | 4.83% |
| 2026-04-10 | 29.42 | 29.77 | 28.55 | 28.97 | 28.97 | qfq | 10,364,550 | 299,566,318 | -2.03% |
| 2026-04-09 | 28.69 | 31.00 | 28.51 | 29.57 | 29.57 | qfq | 15,314,906 | 459,079,536 | 1.83% |
| 2026-04-08 | 27.91 | 29.40 | 27.30 | 29.04 | 29.04 | qfq | 12,611,657 | 360,165,770 | 6.57% |
| 2026-04-07 | 26.70 | 27.45 | 26.26 | 27.25 | 27.25 | qfq | 13,880,379 | 374,485,562 | 1.53% |
| 2026-04-03 | 25.04 | 27.94 | 24.67 | 26.84 | 26.84 | qfq | 14,853,452 | 395,558,375 | 9.02% |
| 2026-04-02 | 24.91 | 25.55 | 24.39 | 24.62 | 24.62 | qfq | 3,824,752 | 95,592,176 | -1.76% |
| 2026-04-01 | 24.78 | 25.30 | 24.56 | 25.06 | 25.06 | qfq | 5,052,903 | 126,090,509 | 3.98% |
| 2026-03-31 | 24.78 | 25.00 | 23.98 | 24.10 | 24.10 | qfq | 3,388,303 | 82,618,339 | -3.02% |
| 2026-03-30 | 24.62 | 25.08 | 24.05 | 24.85 | 24.85 | qfq | 3,567,312 | 87,590,724 | -1.04% |
| 2026-03-27 | 23.56 | 25.55 | 23.41 | 25.11 | 25.11 | qfq | 7,020,318 | 173,235,954 | 4.19% |
| 2026-03-26 | 25.50 | 25.50 | 23.90 | 24.10 | 24.10 | qfq | 4,766,555 | 116,715,332 | -5.19% |
| 2026-03-25 | 24.73 | 26.13 | 24.73 | 25.42 | 25.42 | qfq | 5,820,976 | 148,864,284 | 3.92% |
| 2026-03-24 | 24.59 | 24.59 | 23.57 | 24.46 | 24.46 | qfq | 4,906,409 | 118,287,501 | 2.60% |
| 2026-03-23 | 25.42 | 26.22 | 23.50 | 23.84 | 23.84 | qfq | 7,855,507 | 194,658,771 | -7.95% |
| 2026-03-20 | 26.35 | 28.27 | 25.83 | 25.90 | 25.90 | qfq | 9,379,514 | 255,072,183 | -1.03% |
| 2026-03-19 | 26.80 | 27.00 | 25.92 | 26.17 | 26.17 | qfq | 3,977,140 | 104,803,584 | -3.43% |
| 2026-03-18 | 26.29 | 27.42 | 26.17 | 27.10 | 27.10 | qfq | 5,115,859 | 137,307,686 | 4.03% |
| 2026-03-17 | 27.98 | 28.15 | 25.98 | 26.05 | 26.05 | qfq | 6,419,480 | 170,830,373 | -7.10% |
| 2026-03-16 | 26.54 | 28.07 | 26.11 | 28.04 | 28.04 | qfq | 6,121,700 | 165,577,700 | 5.61% |
| 2026-03-13 | 27.70 | 27.70 | 26.48 | 26.55 | 26.55 | qfq | 4,117,385 | 111,060,245 | -4.84% |
| 2026-03-12 | 28.82 | 29.16 | 27.68 | 27.90 | 27.90 | qfq | 5,002,182 | 140,982,296 | -3.49% |
| 2026-03-11 | 28.61 | 29.86 | 28.50 | 28.91 | 28.91 | qfq | 8,184,373 | 239,598,082 | 0.73% |
| 2026-03-10 | 28.25 | 28.90 | 27.63 | 28.70 | 28.70 | qfq | 6,274,292 | 177,526,165 | 3.31% |
| 2026-03-09 | 26.81 | 27.95 | 26.66 | 27.78 | 27.78 | qfq | 4,847,081 | 132,067,425 | 1.28% |
| 2026-03-06 | 26.81 | 27.62 | 26.55 | 27.43 | 27.43 | qfq | 4,794,120 | 130,938,791 | 1.55% |
| 2026-03-05 | 27.04 | 27.59 | 26.80 | 27.01 | 27.01 | qfq | 5,249,696 | 142,387,156 | 2.04% |
| 2026-03-04 | 26.52 | 27.08 | 26.25 | 26.47 | 26.47 | qfq | 5,623,110 | 149,696,286 | -1.96% |
| 2026-03-03 | 28.12 | 28.88 | 26.92 | 27.00 | 27.00 | qfq | 7,808,221 | 217,397,159 | -3.74% |
| 2026-03-02 | 28.65 | 29.10 | 27.98 | 28.05 | 28.05 | qfq | 8,119,740 | 230,543,905 | -4.56% |
| 2026-02-27 | 29.90 | 30.00 | 29.05 | 29.39 | 29.39 | qfq | 9,097,040 | 268,066,053 | -4.08% |
| 2026-02-26 | 29.46 | 31.25 | 29.30 | 30.64 | 30.64 | qfq | 15,937,723 | 484,343,249 | 6.87% |
| 2026-02-25 | 29.51 | 29.86 | 28.41 | 28.67 | 28.67 | qfq | 7,193,069 | 207,306,788 | -2.85% |
| 2026-02-24 | 29.84 | 30.23 | 28.79 | 29.51 | 29.51 | qfq | 8,727,872 | 258,744,946 | 1.76% |
| 2026-02-13 | 29.40 | 30.83 | 29.00 | 29.00 | 29.00 | qfq | 7,213,141 | 213,779,979 | -1.86% |
| 2026-02-12 | 28.70 | 30.05 | 28.31 | 29.55 | 29.55 | qfq | 9,201,839 | 270,285,510 | 1.69% |
| 2026-02-11 | 31.00 | 31.29 | 28.94 | 29.06 | 29.06 | qfq | 11,136,208 | 330,041,091 | -5.80% |
| 2026-02-10 | 32.10 | 32.13 | 30.30 | 30.85 | 30.85 | qfq | 15,883,990 | 495,610,790 | -4.19% |
| 2026-02-09 | 29.30 | 32.58 | 28.72 | 32.20 | 32.20 | qfq | 21,483,828 | 666,047,636 | 12.20% |
| 2026-02-06 | 28.02 | 30.17 | 27.80 | 28.70 | 28.70 | qfq | 13,850,228 | 401,884,920 | -2.18% |
| 2026-02-05 | 27.86 | 30.00 | 27.60 | 29.34 | 29.34 | qfq | 18,514,306 | 540,110,726 | 4.56% |
| 2026-02-04 | 28.36 | 29.77 | 27.95 | 28.06 | 28.06 | qfq | 11,731,603 | 337,295,200 | -0.50% |
| 2026-02-03 | 28.66 | 29.15 | 27.79 | 28.20 | 28.20 | qfq | 9,234,929 | 261,181,340 | -1.23% |
| 2026-02-02 | 29.38 | 29.80 | 27.41 | 28.55 | 28.55 | qfq | 10,985,456 | 312,022,496 | -2.06% |
| 2026-01-30 | 28.50 | 29.50 | 28.29 | 29.15 | 29.15 | qfq | 11,619,217 | 335,704,457 | 1.96% |
| 2026-01-29 | 26.00 | 30.48 | 25.82 | 28.59 | 28.59 | qfq | 17,783,853 | 507,066,782 | 7.97% |
| 2026-01-28 | 25.94 | 26.80 | 25.60 | 26.48 | 26.48 | qfq | 9,767,173 | 256,529,189 | 1.57% |
| 2026-01-27 | 26.23 | 26.48 | 25.46 | 26.07 | 26.07 | qfq | 7,653,434 | 198,332,119 | 0.35% |
| 2026-01-26 | 25.58 | 26.72 | 25.29 | 25.98 | 25.98 | qfq | 12,020,797 | 312,715,504 | 4.09% |
| 2026-01-23 | 24.83 | 25.63 | 24.83 | 24.96 | 24.96 | qfq | 6,712,060 | 169,329,044 | 0.52% |
| 2026-01-22 | 24.00 | 24.83 | 23.96 | 24.83 | 24.83 | qfq | 5,760,123 | 140,833,126 | 3.50% |
| 2026-01-21 | 23.43 | 24.08 | 23.25 | 23.99 | 23.99 | qfq | 3,918,437 | 93,238,609 | 2.39% |
| 2026-01-20 | 23.96 | 24.28 | 23.22 | 23.43 | 23.43 | qfq | 3,663,823 | 86,578,313 | -2.21% |
| 2026-01-19 | 24.00 | 24.25 | 23.78 | 23.96 | 23.96 | qfq | 3,481,940 | 83,529,025 | -1.32% |
| 2026-01-16 | 24.72 | 24.88 | 23.95 | 24.28 | 24.28 | qfq | 4,544,246 | 110,372,156 | -2.06% |
| 2026-01-15 | 25.08 | 25.28 | 24.48 | 24.79 | 24.79 | qfq | 4,813,829 | 119,219,373 | -1.27% |
| 2026-01-14 | 24.49 | 25.69 | 24.49 | 25.11 | 25.11 | qfq | 9,175,086 | 230,418,135 | 2.57% |
| 2026-01-13 | 25.25 | 25.50 | 24.41 | 24.48 | 24.48 | qfq | 6,902,334 | 171,902,951 | -2.90% |
| 2026-01-12 | 24.50 | 25.40 | 24.01 | 25.21 | 25.21 | qfq | 10,037,525 | 248,101,751 | 4.65% |
| 2026-01-09 | 23.75 | 24.24 | 23.53 | 24.09 | 24.09 | qfq | 5,574,391 | 132,969,271 | 1.65% |
| 2026-01-08 | 23.19 | 23.89 | 23.15 | 23.70 | 23.70 | qfq | 4,200,316 | 99,353,866 | 1.85% |
| 2026-01-07 | 23.53 | 23.74 | 23.24 | 23.27 | 23.27 | qfq | 3,344,293 | 78,244,083 | -1.36% |
| 2026-01-06 | 23.50 | 24.30 | 23.37 | 23.59 | 23.59 | qfq | 5,527,696 | 131,328,557 | 0.30% |
| 2026-01-05 | 22.10 | 23.90 | 22.09 | 23.52 | 23.52 | qfq | 9,678,870 | 225,795,808 | 6.86% |
| 2025-12-31 | 21.96 | 22.09 | 21.68 | 22.01 | 22.01 | qfq | 2,738,688 | 60,021,814 | 0.36% |
| 2025-12-30 | 22.18 | 22.44 | 21.90 | 21.93 | 21.93 | qfq | 3,052,187 | 67,505,629 | -0.90% |
| 2025-12-29 | 22.36 | 22.38 | 22.00 | 22.13 | 22.13 | qfq | 1,970,457 | 43,732,709 | -1.03% |
| 2025-12-26 | 22.74 | 22.95 | 22.22 | 22.36 | 22.36 | qfq | 3,368,528 | 75,739,039 | -2.06% |
| 2025-12-25 | 22.40 | 23.38 | 22.16 | 22.83 | 22.83 | qfq | 5,358,042 | 121,846,247 | 2.15% |
| 2025-12-24 | 22.13 | 22.56 | 21.99 | 22.35 | 22.35 | qfq | 3,933,360 | 87,595,863 | 0.04% |
| 2025-12-23 | 21.87 | 23.03 | 21.52 | 22.34 | 22.34 | qfq | 7,169,899 | 159,701,017 | 1.96% |
| 2025-12-22 | 21.96 | 22.30 | 21.83 | 21.91 | 21.91 | qfq | 2,454,248 | 54,123,931 | -0.32% |
| 2025-12-19 | 21.30 | 22.17 | 21.30 | 21.98 | 21.98 | qfq | 3,836,249 | 83,485,925 | 2.81% |
| 2025-12-18 | 21.00 | 21.48 | 20.79 | 21.38 | 21.38 | qfq | 2,935,625 | 62,495,964 | 1.47% |
| 2025-12-17 | 21.34 | 21.50 | 20.49 | 21.07 | 21.07 | qfq | 5,057,795 | 105,464,219 | -1.13% |
| 2025-12-16 | 22.01 | 22.15 | 21.29 | 21.31 | 21.31 | qfq | 4,297,365 | 93,012,170 | -4.31% |
| 2025-12-15 | 22.20 | 22.78 | 21.88 | 22.27 | 22.27 | qfq | 3,356,060 | 74,642,183 | -1.07% |
| 2025-12-12 | 22.70 | 22.97 | 22.47 | 22.51 | 22.51 | qfq | 4,347,183 | 98,565,572 | -1.27% |
| 2025-12-11 | 22.82 | 23.20 | 22.40 | 22.80 | 22.80 | qfq | 5,356,435 | 121,853,517 | -0.13% |
| 2025-12-10 | 23.15 | 23.21 | 22.61 | 22.83 | 22.83 | qfq | 4,423,720 | 101,151,612 | -2.06% |
| 2025-12-09 | 23.14 | 23.95 | 22.90 | 23.31 | 23.31 | qfq | 5,474,020 | 128,292,974 | 0.00% |
| 2025-12-08 | 23.00 | 23.65 | 22.87 | 23.31 | 23.31 | qfq | 5,906,221 | 137,191,203 | 1.75% |
| 2025-12-05 | 22.46 | 22.93 | 22.06 | 22.91 | 22.91 | qfq | 5,342,454 | 120,747,941 | 1.87% |
| 2025-12-04 | 23.60 | 23.95 | 22.44 | 22.49 | 22.49 | qfq | 8,005,273 | 182,226,274 | -4.70% |
| 2025-12-03 | 24.75 | 24.75 | 23.36 | 23.60 | 23.60 | qfq | 8,648,230 | 206,159,167 | -5.18% |
| 2025-12-02 | 24.50 | 25.53 | 23.56 | 24.89 | 24.89 | qfq | 10,505,474 | 256,790,477 | 1.06% |
| 2025-12-01 | 24.98 | 25.35 | 24.41 | 24.63 | 24.63 | qfq | 8,457,345 | 210,235,915 | 0.08% |
| 2025-11-28 | 24.78 | 24.84 | 24.00 | 24.61 | 24.61 | qfq | 8,443,827 | 206,230,835 | -1.28% |
| 2025-11-27 | 25.28 | 25.58 | 24.85 | 24.93 | 24.93 | qfq | 10,748,463 | 270,574,784 | -2.43% |
| 2025-11-26 | 26.01 | 26.55 | 25.41 | 25.55 | 25.55 | qfq | 17,280,782 | 448,125,534 | -4.91% |
| 2025-11-25 | 25.77 | 27.50 | 25.30 | 26.87 | 26.87 | qfq | 26,001,260 | 687,104,077 | 5.33% |
| 2025-11-24 | 25.03 | 25.79 | 24.52 | 25.51 | 25.51 | qfq | 21,913,039 | 552,883,686 | 1.96% |
| 2025-11-21 | 25.37 | 26.80 | 24.71 | 25.02 | 25.02 | qfq | 30,041,739 | 767,785,500 | -3.55% |
| 2025-11-20 | 24.03 | 27.24 | 22.95 | 25.94 | 25.94 | qfq | 35,333,598 | 923,943,159 | 14.27% |
| 2025-11-19 | 23.63 | 23.77 | 22.68 | 22.70 | 22.70 | qfq | 7,623,437 | 176,135,655 | -6.28% |
| 2025-11-18 | 24.19 | 24.60 | 24.08 | 24.22 | 24.22 | qfq | 5,153,548 | 125,289,905 | -0.86% |
| 2025-11-17 | 24.13 | 24.88 | 23.90 | 24.43 | 24.43 | qfq | 7,364,012 | 179,951,698 | 1.24% |
| 2025-11-14 | 24.00 | 24.45 | 23.88 | 24.13 | 24.13 | qfq | 5,814,033 | 140,598,962 | -0.49% |
| 2025-11-13 | 23.86 | 24.66 | 23.52 | 24.25 | 24.25 | qfq | 8,172,080 | 197,562,568 | 1.76% |
| 2025-11-12 | 24.09 | 24.18 | 23.51 | 23.83 | 23.83 | qfq | 6,615,854 | 157,359,594 | -1.08% |
| 2025-11-11 | 24.95 | 24.95 | 23.60 | 24.09 | 24.09 | qfq | 11,374,373 | 274,304,067 | 0.29% |
| 2025-11-10 | 22.30 | 25.20 | 22.30 | 24.02 | 24.02 | qfq | 16,758,932 | 403,495,457 | 8.39% |
| 2025-11-07 | 22.42 | 22.42 | 22.13 | 22.16 | 22.16 | qfq | 2,300,689 | 51,149,485 | -1.34% |
| 2025-11-06 | 22.63 | 22.68 | 22.38 | 22.46 | 22.46 | qfq | 2,158,260 | 48,555,914 | -1.01% |
| 2025-11-05 | 22.73 | 23.10 | 22.52 | 22.69 | 22.69 | qfq | 2,483,530 | 56,467,629 | -1.13% |
| 2025-11-04 | 22.80 | 23.01 | 22.60 | 22.95 | 22.95 | qfq | 2,516,837 | 57,274,114 | 0.00% |
| 2025-11-03 | 22.71 | 22.97 | 22.58 | 22.95 | 22.95 | qfq | 2,624,300 | 59,848,888 | 1.59% |
| 2025-10-31 | 22.05 | 22.74 | 22.05 | 22.59 | 22.59 | qfq | 3,966,044 | 89,325,947 | 2.12% |
| 2025-10-30 | 23.00 | 23.00 | 22.10 | 22.12 | 22.12 | qfq | 6,303,773 | 141,584,368 | -5.91% |
| 2025-10-29 | 23.74 | 23.74 | 23.33 | 23.51 | 23.51 | qfq | 3,718,372 | 87,364,910 | -1.59% |
| 2025-10-28 | 23.28 | 23.97 | 23.13 | 23.89 | 23.89 | qfq | 5,834,397 | 138,288,950 | 1.75% |
| 2025-10-27 | 23.45 | 23.59 | 23.21 | 23.48 | 23.48 | qfq | 3,148,173 | 73,658,659 | 0.21% |
| 2025-10-24 | 23.29 | 23.66 | 23.20 | 23.43 | 23.43 | qfq | 3,954,122 | 92,627,213 | 0.64% |
| 2025-10-23 | 23.16 | 23.48 | 22.84 | 23.28 | 23.28 | qfq | 4,940,560 | 114,039,230 | 0.13% |
| 2025-10-22 | 22.53 | 23.65 | 22.45 | 23.25 | 23.25 | qfq | 5,864,520 | 135,648,719 | 3.06% |
| 2025-10-21 | 22.16 | 22.57 | 22.06 | 22.56 | 22.56 | qfq | 2,142,780 | 48,015,535 | 1.81% |
| 2025-10-20 | 21.90 | 22.23 | 21.90 | 22.16 | 22.16 | qfq | 1,798,400 | 39,764,455 | 2.07% |
| 2025-10-17 | 22.50 | 22.63 | 21.61 | 21.71 | 21.71 | qfq | 2,349,100 | 51,931,680 | -3.64% |
| 2025-10-16 | 22.47 | 22.62 | 22.11 | 22.53 | 22.53 | qfq | 2,935,052 | 65,690,094 | 0.27% |
| 2025-10-15 | 22.08 | 22.62 | 22.08 | 22.47 | 22.47 | qfq | 2,526,636 | 56,722,855 | 1.22% |
| 2025-10-14 | 22.74 | 22.89 | 22.20 | 22.20 | 22.20 | qfq | 3,209,220 | 72,222,108 | -2.03% |
| 2025-10-13 | 21.66 | 22.71 | 21.60 | 22.66 | 22.66 | qfq | 3,287,363 | 73,445,257 | 0.27% |
| 2025-10-10 | 23.29 | 23.29 | 22.60 | 22.60 | 22.60 | qfq | 4,025,423 | 91,850,736 | -3.00% |
| 2025-10-09 | 22.92 | 23.65 | 22.66 | 23.30 | 23.30 | qfq | 5,145,180 | 119,591,446 | 2.01% |
| 2025-09-30 | 22.98 | 23.11 | 22.77 | 22.84 | 22.84 | qfq | 2,486,080 | 56,948,328 | -0.17% |
| 2025-09-29 | 22.80 | 22.97 | 22.52 | 22.88 | 22.88 | qfq | 2,711,076 | 61,857,430 | 0.31% |
| 2025-09-26 | 23.11 | 23.27 | 22.81 | 22.81 | 22.81 | qfq | 2,819,926 | 64,867,998 | -2.19% |
| 2025-09-25 | 23.39 | 23.69 | 23.22 | 23.32 | 23.32 | qfq | 3,843,660 | 90,279,504 | 0.00% |
| 2025-09-24 | 22.69 | 23.35 | 22.55 | 23.32 | 23.32 | qfq | 3,776,923 | 87,379,418 | 2.15% |
| 2025-09-23 | 23.58 | 23.58 | 22.42 | 22.83 | 22.83 | qfq | 4,715,900 | 107,677,047 | -3.14% |
| 2025-09-22 | 23.12 | 23.68 | 23.02 | 23.57 | 23.57 | qfq | 3,807,840 | 89,317,576 | 2.03% |
| 2025-09-19 | 23.38 | 23.45 | 22.93 | 23.10 | 23.10 | qfq | 3,396,909 | 78,656,361 | -0.47% |
| 2025-09-18 | 23.81 | 23.97 | 23.01 | 23.21 | 23.21 | qfq | 6,022,087 | 142,057,385 | -2.52% |
| 2025-09-17 | 23.69 | 23.82 | 23.46 | 23.81 | 23.81 | qfq | 4,622,264 | 109,479,951 | 0.38% |
| 2025-09-16 | 23.29 | 23.78 | 23.11 | 23.72 | 23.72 | qfq | 4,158,180 | 97,872,607 | 1.50% |
| 2025-09-15 | 23.31 | 23.45 | 23.11 | 23.37 | 23.37 | qfq | 3,406,247 | 79,215,781 | 0.30% |
| 2025-09-12 | 23.70 | 23.88 | 23.30 | 23.30 | 23.30 | qfq | 4,953,541 | 116,633,799 | -1.81% |
| 2025-09-11 | 23.07 | 23.75 | 22.79 | 23.73 | 23.73 | qfq | 6,707,780 | 156,024,594 | 0.17% |
| 2025-09-10 | 23.77 | 23.89 | 23.38 | 23.69 | 23.69 | qfq | 3,964,867 | 93,814,401 | -0.34% |
| 2025-09-09 | 23.70 | 24.15 | 23.52 | 23.77 | 23.77 | qfq | 5,099,704 | 121,511,760 | 0.08% |
| 2025-09-08 | 23.35 | 23.76 | 23.26 | 23.75 | 23.75 | qfq | 5,332,392 | 125,512,107 | 1.41% |
| 2025-09-05 | 22.99 | 23.52 | 22.75 | 23.42 | 23.42 | qfq | 5,227,319 | 121,294,960 | 2.05% |
| 2025-09-04 | 23.51 | 23.68 | 22.61 | 22.95 | 22.95 | qfq | 6,009,356 | 139,908,431 | -2.05% |
| 2025-09-03 | 24.20 | 24.35 | 23.36 | 23.43 | 23.43 | qfq | 6,031,446 | 143,697,250 | -2.98% |
| 2025-09-02 | 25.02 | 25.23 | 23.88 | 24.15 | 24.15 | qfq | 8,812,992 | 214,102,502 | -4.39% |
| 2025-09-01 | 25.42 | 25.45 | 24.79 | 25.26 | 25.26 | qfq | 7,919,622 | 198,600,388 | 1.32% |
| 2025-08-29 | 26.14 | 26.27 | 24.76 | 24.93 | 24.93 | qfq | 14,392,410 | 364,462,247 | -6.00% |
| 2025-08-28 | 25.97 | 26.64 | 25.08 | 26.52 | 26.52 | qfq | 21,529,631 | 558,267,299 | 2.95% |
| 2025-08-27 | 28.78 | 28.78 | 25.56 | 25.76 | 25.76 | qfq | 31,699,843 | 845,650,128 | -6.90% |
| 2025-08-26 | 23.66 | 27.67 | 23.66 | 27.67 | 27.67 | qfq | 22,352,680 | 589,310,204 | 19.99% |
| 2025-08-25 | 23.71 | 23.90 | 22.99 | 23.06 | 23.06 | qfq | 12,265,817 | 286,728,645 | -1.96% |
| 2025-08-22 | 22.55 | 25.38 | 22.40 | 23.52 | 23.52 | qfq | 14,872,096 | 351,671,260 | 4.44% |
| 2025-08-21 | 22.33 | 22.87 | 22.23 | 22.52 | 22.52 | qfq | 6,196,941 | 139,725,729 | 1.21% |
| 2025-08-20 | 22.13 | 22.25 | 21.85 | 22.25 | 22.25 | qfq | 3,472,660 | 76,608,870 | 0.00% |
| 2025-08-19 | 21.73 | 22.69 | 21.62 | 22.25 | 22.25 | qfq | 5,484,194 | 122,054,796 | 2.16% |
| 2025-08-18 | 21.48 | 21.99 | 21.48 | 21.78 | 21.78 | qfq | 3,432,781 | 74,933,263 | 1.49% |
| 2025-08-15 | 21.29 | 21.62 | 21.18 | 21.46 | 21.46 | qfq | 2,821,661 | 60,552,474 | 0.85% |
| 2025-08-14 | 22.08 | 22.15 | 21.26 | 21.28 | 21.28 | qfq | 3,815,740 | 82,371,434 | -2.88% |
| 2025-08-13 | 22.20 | 22.30 | 21.90 | 21.91 | 21.91 | qfq | 3,045,160 | 67,012,923 | -1.31% |
| 2025-08-12 | 22.20 | 22.35 | 22.01 | 22.20 | 22.20 | qfq | 1,928,860 | 42,763,460 | -0.31% |
| 2025-08-11 | 21.94 | 22.34 | 21.84 | 22.27 | 22.27 | qfq | 3,191,500 | 70,845,506 | 1.97% |
| 2025-08-08 | 22.12 | 22.12 | 21.68 | 21.84 | 21.84 | qfq | 3,024,940 | 66,039,441 | -1.36% |
| 2025-08-07 | 22.33 | 22.42 | 22.07 | 22.14 | 22.14 | qfq | 2,962,060 | 65,795,701 | -0.85% |
| 2025-08-06 | 21.91 | 22.44 | 21.81 | 22.33 | 22.33 | qfq | 4,095,261 | 90,845,062 | 1.92% |
| 2025-08-05 | 21.83 | 22.03 | 21.68 | 21.91 | 21.91 | qfq | 2,624,701 | 57,258,050 | 0.00% |
| 2025-08-04 | 21.50 | 22.19 | 21.35 | 21.91 | 21.91 | qfq | 3,071,920 | 67,004,543 | 1.11% |
| 2025-08-01 | 21.44 | 21.74 | 21.14 | 21.67 | 21.67 | qfq | 3,775,760 | 81,172,200 | 2.56% |
| 2025-07-31 | 21.17 | 21.48 | 21.08 | 21.13 | 21.13 | qfq | 2,765,800 | 58,958,163 | -0.70% |
| 2025-07-30 | 21.48 | 21.95 | 21.03 | 21.28 | 21.28 | qfq | 3,508,148 | 74,946,613 | -0.56% |
| 2025-07-29 | 21.48 | 21.64 | 21.26 | 21.40 | 21.40 | qfq | 2,109,760 | 45,126,357 | -0.88% |
| 2025-07-28 | 21.49 | 21.60 | 21.31 | 21.59 | 21.59 | qfq | 2,384,940 | 51,304,345 | 0.37% |
| 2025-07-25 | 21.33 | 21.52 | 21.20 | 21.51 | 21.51 | qfq | 2,349,580 | 50,264,215 | 1.13% |
| 2025-07-24 | 20.97 | 21.32 | 20.97 | 21.27 | 21.27 | qfq | 1,838,100 | 39,011,227 | 1.14% |
| 2025-07-23 | 21.30 | 21.37 | 21.00 | 21.03 | 21.03 | qfq | 2,265,460 | 47,950,203 | -1.64% |
| 2025-07-22 | 21.50 | 21.54 | 21.16 | 21.38 | 21.38 | qfq | 2,710,681 | 57,755,528 | -0.60% |
| 2025-07-21 | 21.59 | 21.70 | 21.45 | 21.51 | 21.51 | qfq | 3,145,500 | 67,793,733 | -0.32% |
| 2025-07-18 | 21.52 | 21.77 | 21.45 | 21.58 | 21.58 | qfq | 2,756,520 | 59,523,564 | 0.05% |
| 2025-07-17 | 21.44 | 21.62 | 21.30 | 21.57 | 21.57 | qfq | 2,870,420 | 61,659,071 | 0.79% |
| 2025-07-16 | 21.33 | 21.57 | 21.24 | 21.40 | 21.40 | qfq | 3,269,420 | 70,050,554 | 0.00% |
| 2025-07-15 | 21.33 | 21.69 | 21.00 | 21.40 | 21.40 | qfq | 4,443,206 | 94,440,982 | -0.14% |
| 2025-07-14 | 21.50 | 21.73 | 21.03 | 21.43 | 21.43 | qfq | 4,292,246 | 91,487,379 | -0.09% |
| 2025-07-11 | 21.38 | 21.60 | 21.11 | 21.45 | 21.45 | qfq | 5,547,986 | 118,735,155 | 0.00% |
| 2025-07-10 | 21.12 | 21.46 | 20.80 | 21.45 | 21.45 | qfq | 5,436,220 | 115,462,345 | 1.61% |
| 2025-07-09 | 21.00 | 21.79 | 20.86 | 21.11 | 21.11 | qfq | 5,789,520 | 123,338,445 | 0.52% |
| 2025-07-08 | 20.45 | 21.00 | 20.31 | 21.00 | 21.00 | qfq | 3,398,240 | 70,470,101 | 2.99% |
| 2025-07-07 | 20.11 | 20.44 | 20.10 | 20.39 | 20.39 | qfq | 1,957,320 | 39,748,000 | 0.69% |
| 2025-07-04 | 20.75 | 20.77 | 20.18 | 20.25 | 20.25 | qfq | 3,032,378 | 61,971,801 | -1.07% |
| 2025-07-03 | 20.42 | 20.76 | 20.29 | 20.47 | 20.47 | qfq | 2,065,960 | 42,323,145 | 0.20% |
| 2025-07-02 | 20.49 | 20.59 | 20.16 | 20.43 | 20.43 | qfq | 2,223,420 | 45,213,311 | -0.54% |
| 2025-07-01 | 20.66 | 20.85 | 20.26 | 20.54 | 20.54 | qfq | 2,154,920 | 44,239,105 | -0.53% |
| 2025-06-30 | 20.58 | 20.84 | 20.55 | 20.65 | 20.65 | qfq | 1,958,120 | 40,467,039 | 0.63% |
| 2025-06-27 | 20.65 | 20.88 | 20.49 | 20.52 | 20.52 | qfq | 2,287,900 | 47,237,173 | -0.39% |
| 2025-06-26 | 20.43 | 20.93 | 20.23 | 20.60 | 20.60 | qfq | 3,014,880 | 62,043,225 | 1.13% |
| 2025-06-25 | 20.28 | 20.42 | 19.99 | 20.37 | 20.37 | qfq | 2,477,300 | 50,158,750 | 0.74% |
| 2025-06-24 | 19.66 | 20.24 | 19.55 | 20.22 | 20.22 | qfq | 3,153,900 | 63,157,125 | 3.59% |
| 2025-06-23 | 18.69 | 19.58 | 18.66 | 19.52 | 19.52 | qfq | 2,147,322 | 41,393,358 | 3.06% |
| 2025-06-20 | 19.31 | 19.59 | 18.93 | 18.94 | 18.94 | qfq | 2,152,420 | 41,170,867 | -2.17% |
| 2025-06-19 | 19.87 | 20.15 | 19.36 | 19.36 | 19.36 | qfq | 2,309,820 | 45,590,305 | -2.52% |
| 2025-06-18 | 19.75 | 19.91 | 19.60 | 19.86 | 19.86 | qfq | 1,469,980 | 29,041,171 | -0.10% |
| 2025-06-17 | 20.00 | 20.10 | 19.63 | 19.88 | 19.88 | qfq | 2,321,931 | 46,083,609 | -28.54% |
| 2025-06-16 | 27.21 | 27.87 | 27.12 | 27.82 | 19.80 | qfq | 1,683,559 | 46,647,873 | 2.51% |
| 2025-06-13 | 27.76 | 28.07 | 27.12 | 27.14 | 19.32 | qfq | 1,633,000 | 44,802,104 | -2.72% |
| 2025-06-12 | 27.57 | 28.16 | 27.35 | 27.90 | 19.86 | qfq | 1,514,100 | 42,123,362 | 0.87% |
| 2025-06-11 | 27.74 | 27.87 | 27.51 | 27.66 | 19.69 | qfq | 1,035,200 | 28,694,517 | 0.66% |
| 2025-06-10 | 27.92 | 28.08 | 27.10 | 27.48 | 19.56 | qfq | 1,373,200 | 37,845,514 | -1.93% |
| 2025-06-09 | 27.81 | 28.07 | 27.50 | 28.02 | 19.94 | qfq | 1,565,300 | 43,658,866 | 0.83% |
| 2025-06-06 | 27.70 | 28.45 | 27.43 | 27.79 | 19.78 | qfq | 1,809,600 | 50,358,808 | 0.69% |
| 2025-06-05 | 27.50 | 27.69 | 27.22 | 27.60 | 19.64 | qfq | 1,099,300 | 30,210,193 | 0.36% |
| 2025-06-04 | 27.28 | 27.78 | 27.00 | 27.50 | 19.57 | qfq | 1,113,800 | 30,419,975 | 1.29% |
| 2025-06-03 | 27.16 | 27.48 | 26.99 | 27.15 | 19.32 | qfq | 1,029,000 | 28,003,833 | 0.00% |
| 2025-05-30 | 27.68 | 27.68 | 27.08 | 27.15 | 19.32 | qfq | 1,413,800 | 38,512,546 | -2.02% |
| 2025-05-29 | 26.93 | 27.87 | 26.93 | 27.71 | 19.72 | qfq | 1,560,700 | 42,957,756 | 2.97% |
| 2025-05-28 | 27.31 | 27.48 | 26.80 | 26.91 | 19.15 | qfq | 1,161,600 | 31,435,481 | -1.32% |
| 2025-05-27 | 27.65 | 27.86 | 27.23 | 27.27 | 19.41 | qfq | 1,233,400 | 33,802,939 | -1.80% |
| 2025-05-26 | 26.64 | 27.80 | 26.64 | 27.77 | 19.76 | qfq | 1,941,208 | 53,074,402 | 4.48% |
| 2025-05-23 | 27.04 | 27.43 | 26.58 | 26.58 | 18.92 | qfq | 1,494,391 | 40,307,057 | -2.32% |
| 2025-05-22 | 27.40 | 27.72 | 27.05 | 27.21 | 19.37 | qfq | 1,272,400 | 34,799,749 | -0.87% |
| 2025-05-21 | 27.88 | 28.45 | 27.15 | 27.45 | 19.54 | qfq | 2,259,800 | 62,215,967 | -2.31% |
| 2025-05-20 | 28.49 | 28.62 | 27.90 | 28.10 | 20.00 | qfq | 2,724,600 | 76,635,672 | -0.39% |
| 2025-05-19 | 27.49 | 28.78 | 26.79 | 28.21 | 20.08 | qfq | 4,838,500 | 135,803,480 | 4.91% |
| 2025-05-16 | 26.80 | 27.13 | 26.67 | 26.89 | 19.14 | qfq | 755,700 | 20,368,967 | 0.34% |
| 2025-05-15 | 27.19 | 27.45 | 26.76 | 26.80 | 19.07 | qfq | 1,015,400 | 27,318,913 | -1.43% |
| 2025-05-14 | 27.18 | 27.36 | 26.84 | 27.19 | 19.35 | qfq | 1,178,338 | 31,941,462 | 0.11% |
| 2025-05-13 | 27.80 | 27.87 | 27.10 | 27.16 | 19.33 | qfq | 1,258,900 | 34,462,343 | -1.13% |
| 2025-05-12 | 27.25 | 27.70 | 27.25 | 27.47 | 19.55 | qfq | 1,304,900 | 35,780,737 | 1.14% |
| 2025-05-09 | 27.56 | 27.89 | 27.11 | 27.16 | 19.33 | qfq | 1,804,200 | 49,489,357 | -2.06% |
| 2025-05-08 | 26.96 | 27.82 | 26.67 | 27.73 | 19.74 | qfq | 3,215,200 | 87,761,056 | 4.01% |
| 2025-05-07 | 27.13 | 27.32 | 26.40 | 26.66 | 18.97 | qfq | 1,945,100 | 52,110,337 | -0.60% |
| 2025-05-06 | 26.00 | 27.18 | 25.88 | 26.82 | 19.09 | qfq | 2,304,000 | 61,494,972 | 3.99% |
| 2025-04-30 | 25.00 | 25.82 | 25.00 | 25.79 | 18.36 | qfq | 1,393,600 | 35,670,775 | 2.63% |
| 2025-04-29 | 24.48 | 25.27 | 24.43 | 25.13 | 17.89 | qfq | 1,430,877 | 35,778,450 | 1.74% |
| 2025-04-28 | 25.20 | 25.72 | 24.70 | 24.70 | 17.58 | qfq | 1,994,500 | 49,797,846 | -3.85% |
| 2025-04-25 | 25.58 | 25.84 | 25.29 | 25.69 | 18.28 | qfq | 1,354,511 | 34,687,290 | 1.26% |
| 2025-04-24 | 25.58 | 25.65 | 25.05 | 25.37 | 18.06 | qfq | 1,585,212 | 40,222,769 | -0.82% |
| 2025-04-23 | 25.80 | 25.87 | 25.38 | 25.58 | 18.21 | qfq | 2,499,376 | 64,076,595 | 2.73% |
| 2025-04-22 | 25.00 | 25.22 | 24.90 | 24.90 | 17.72 | qfq | 1,180,200 | 29,513,324 | -0.64% |
| 2025-04-21 | 24.68 | 25.16 | 24.39 | 25.06 | 17.84 | qfq | 1,401,476 | 34,965,520 | 1.62% |
| 2025-04-18 | 24.67 | 24.86 | 24.34 | 24.66 | 17.55 | qfq | 1,124,000 | 27,670,793 | -0.56% |
| 2025-04-17 | 24.15 | 24.88 | 24.07 | 24.80 | 17.65 | qfq | 1,577,900 | 38,942,666 | 1.68% |
| 2025-04-16 | 24.85 | 24.85 | 23.85 | 24.39 | 17.36 | qfq | 1,332,600 | 32,375,792 | -1.53% |
| 2025-04-15 | 24.88 | 25.14 | 24.57 | 24.77 | 17.63 | qfq | 1,264,100 | 31,284,789 | -0.84% |
| 2025-04-14 | 25.27 | 25.35 | 24.80 | 24.98 | 17.78 | qfq | 1,730,400 | 43,359,093 | 1.13% |
| 2025-04-11 | 24.24 | 24.97 | 24.09 | 24.70 | 17.58 | qfq | 1,874,200 | 46,263,867 | 0.98% |
| 2025-04-10 | 24.53 | 25.20 | 24.44 | 24.46 | 17.41 | qfq | 2,777,900 | 68,844,837 | 1.24% |
| 2025-04-09 | 22.48 | 24.38 | 21.28 | 24.16 | 17.20 | qfq | 3,570,536 | 82,537,582 | 5.50% |
| 2025-04-08 | 23.00 | 23.97 | 22.21 | 22.90 | 16.30 | qfq | 3,150,640 | 72,898,763 | 4.28% |
| 2025-04-07 | 25.60 | 26.27 | 21.80 | 21.96 | 15.63 | qfq | 3,651,474 | 85,787,234 | -19.41% |
| 2025-04-03 | 27.00 | 27.59 | 26.92 | 27.25 | 19.39 | qfq | 1,207,187 | 32,898,477 | -0.69% |
| 2025-04-02 | 27.40 | 27.77 | 27.28 | 27.44 | 19.53 | qfq | 1,017,732 | 28,044,890 | 0.18% |
| 2025-04-01 | 27.44 | 27.80 | 27.33 | 27.39 | 19.49 | qfq | 1,354,200 | 37,342,950 | 0.37% |
| 2025-03-31 | 27.16 | 27.41 | 26.50 | 27.29 | 19.42 | qfq | 2,326,399 | 62,814,481 | -0.73% |
| 2025-03-28 | 28.15 | 28.39 | 27.30 | 27.49 | 19.57 | qfq | 1,789,400 | 49,778,571 | -2.52% |
| 2025-03-27 | 28.50 | 28.65 | 27.80 | 28.20 | 20.07 | qfq | 1,607,200 | 45,346,815 | -1.26% |
| 2025-03-26 | 28.47 | 28.87 | 28.47 | 28.56 | 20.33 | qfq | 1,569,700 | 44,994,292 | -0.04% |
| 2025-03-25 | 28.41 | 28.80 | 28.13 | 28.57 | 20.33 | qfq | 1,854,622 | 52,881,032 | 0.35% |
| 2025-03-24 | 29.61 | 29.89 | 27.66 | 28.47 | 20.26 | qfq | 3,427,879 | 98,404,114 | -4.33% |
| 2025-03-21 | 31.00 | 31.15 | 29.73 | 29.76 | 21.18 | qfq | 4,423,975 | 133,714,896 | -4.95% |
| 2025-03-20 | 31.47 | 32.18 | 30.92 | 31.31 | 22.28 | qfq | 4,006,360 | 126,758,607 | 0.03% |
| 2025-03-19 | 31.80 | 31.98 | 31.02 | 31.30 | 22.28 | qfq | 3,482,198 | 109,218,559 | -1.54% |
| 2025-03-18 | 32.23 | 32.60 | 31.47 | 31.79 | 22.63 | qfq | 5,548,130 | 176,916,750 | -1.85% |
| 2025-03-17 | 32.96 | 33.16 | 31.35 | 32.39 | 23.05 | qfq | 9,257,538 | 299,211,649 | -3.31% |
| 2025-03-14 | 32.80 | 33.80 | 32.33 | 33.50 | 23.84 | qfq | 11,735,514 | 388,653,592 | 2.13% |
| 2025-03-13 | 30.83 | 34.39 | 30.47 | 32.80 | 23.34 | qfq | 13,432,265 | 436,478,845 | 5.81% |
| 2025-03-12 | 30.61 | 31.49 | 30.18 | 31.00 | 22.06 | qfq | 3,625,700 | 111,734,419 | 2.68% |
| 2025-03-11 | 30.03 | 30.37 | 29.64 | 30.19 | 21.49 | qfq | 2,220,857 | 66,572,061 | -0.95% |
| 2025-03-10 | 30.61 | 30.95 | 30.05 | 30.48 | 21.69 | qfq | 3,076,627 | 93,388,851 | -1.04% |
| 2025-03-07 | 31.12 | 31.80 | 30.50 | 30.80 | 21.92 | qfq | 4,520,848 | 141,147,006 | -1.22% |
| 2025-03-06 | 30.06 | 31.79 | 30.04 | 31.18 | 22.19 | qfq | 5,272,833 | 163,142,544 | 4.81% |
| 2025-03-05 | 29.76 | 30.10 | 29.21 | 29.75 | 21.17 | qfq | 2,130,200 | 63,056,974 | -0.27% |
| 2025-03-04 | 28.79 | 29.93 | 28.58 | 29.83 | 21.23 | qfq | 2,598,600 | 76,696,422 | 2.58% |
| 2025-03-03 | 28.96 | 29.67 | 28.72 | 29.08 | 20.70 | qfq | 2,952,300 | 86,352,791 | 0.59% |
| 2025-02-28 | 30.95 | 30.95 | 28.64 | 28.91 | 20.58 | qfq | 5,873,740 | 174,347,765 | -8.02% |
| 2025-02-27 | 31.05 | 32.56 | 30.66 | 31.43 | 22.37 | qfq | 8,589,386 | 270,678,482 | 3.22% |
| 2025-02-26 | 30.31 | 30.55 | 29.97 | 30.45 | 21.67 | qfq | 3,394,300 | 102,508,780 | 0.53% |
| 2025-02-25 | 29.76 | 30.63 | 29.52 | 30.29 | 21.56 | qfq | 3,394,780 | 102,661,393 | 0.50% |
| 2025-02-24 | 30.30 | 30.40 | 29.70 | 30.14 | 21.45 | qfq | 3,114,302 | 93,631,967 | -0.66% |
| 2025-02-21 | 29.85 | 30.37 | 29.53 | 30.34 | 21.59 | qfq | 4,414,262 | 132,624,676 | 1.81% |
| 2025-02-20 | 29.85 | 30.26 | 29.49 | 29.80 | 21.21 | qfq | 4,084,372 | 121,841,702 | -1.32% |
| 2025-02-19 | 29.90 | 31.19 | 29.66 | 30.20 | 21.49 | qfq | 6,675,865 | 201,861,395 | 4.86% |
| 2025-02-18 | 29.83 | 30.30 | 28.78 | 28.80 | 20.50 | qfq | 4,381,700 | 129,230,974 | -4.57% |
| 2025-02-17 | 30.45 | 30.88 | 29.78 | 30.18 | 21.48 | qfq | 6,082,708 | 184,774,914 | -0.69% |
| 2025-02-14 | 30.55 | 30.58 | 29.49 | 30.39 | 21.63 | qfq | 6,906,652 | 208,553,122 | 3.40% |
| 2025-02-13 | 29.35 | 30.15 | 28.69 | 29.39 | 20.92 | qfq | 4,026,286 | 118,278,838 | 0.03% |
| 2025-02-12 | 28.66 | 29.50 | 28.66 | 29.38 | 20.91 | qfq | 3,037,043 | 88,766,670 | 2.01% |
| 2025-02-11 | 28.90 | 29.38 | 28.50 | 28.80 | 20.50 | qfq | 3,431,639 | 98,918,291 | -1.10% |
| 2025-02-10 | 28.39 | 29.15 | 28.01 | 29.12 | 20.73 | qfq | 3,311,532 | 95,068,589 | 3.63% |
| 2025-02-07 | 27.54 | 28.48 | 27.41 | 28.10 | 20.00 | qfq | 3,541,600 | 99,186,996 | 2.00% |
| 2025-02-06 | 26.98 | 27.58 | 26.60 | 27.55 | 19.61 | qfq | 2,541,300 | 69,271,824 | 2.04% |
| 2025-02-05 | 26.76 | 27.36 | 26.70 | 27.00 | 19.22 | qfq | 2,403,054 | 64,938,326 | 3.53% |
| 2025-01-27 | 26.85 | 27.33 | 26.00 | 26.08 | 18.56 | qfq | 2,023,916 | 53,587,202 | -1.73% |
| 2025-01-24 | 25.40 | 26.68 | 25.30 | 26.54 | 18.89 | qfq | 2,653,000 | 69,257,107 | 4.36% |
| 2025-01-23 | 25.60 | 26.15 | 25.40 | 25.43 | 18.10 | qfq | 1,843,176 | 47,591,364 | 0.67% |
| 2025-01-22 | 25.60 | 25.60 | 25.13 | 25.26 | 17.98 | qfq | 1,042,561 | 26,456,987 | -1.29% |
| 2025-01-21 | 25.87 | 25.98 | 25.24 | 25.59 | 18.21 | qfq | 1,333,100 | 34,053,258 | -0.58% |
| 2025-01-20 | 25.41 | 25.86 | 25.15 | 25.74 | 18.32 | qfq | 1,709,388 | 43,681,367 | 1.82% |
| 2025-01-17 | 25.07 | 25.52 | 24.92 | 25.28 | 17.99 | qfq | 1,513,938 | 38,203,266 | -0.35% |
| 2025-01-16 | 25.49 | 25.98 | 25.15 | 25.37 | 18.06 | qfq | 1,663,076 | 42,502,991 | -0.08% |
| 2025-01-15 | 25.73 | 25.89 | 25.25 | 25.39 | 18.07 | qfq | 1,258,900 | 32,143,315 | -1.24% |
| 2025-01-14 | 24.70 | 25.71 | 24.54 | 25.71 | 18.30 | qfq | 2,193,028 | 55,547,788 | 4.73% |
| 2025-01-13 | 24.01 | 24.80 | 23.62 | 24.55 | 17.47 | qfq | 1,670,056 | 40,517,206 | 1.66% |
| 2025-01-10 | 25.45 | 25.63 | 24.15 | 24.15 | 17.19 | qfq | 1,818,000 | 45,170,437 | -5.15% |
| 2025-01-09 | 25.01 | 25.61 | 24.99 | 25.46 | 18.12 | qfq | 1,187,100 | 30,190,719 | 0.79% |
| 2025-01-08 | 25.35 | 25.57 | 24.34 | 25.26 | 17.98 | qfq | 1,749,118 | 43,914,905 | -0.59% |
| 2025-01-07 | 24.48 | 25.42 | 24.48 | 25.41 | 18.08 | qfq | 1,563,318 | 39,031,568 | 3.80% |
| 2025-01-06 | 24.71 | 24.78 | 23.80 | 24.48 | 17.42 | qfq | 1,668,300 | 40,629,975 | -0.93% |
| 2025-01-03 | 26.24 | 26.40 | 24.63 | 24.71 | 17.59 | qfq | 1,869,602 | 47,639,235 | -5.61% |
| 2025-01-02 | 26.80 | 27.20 | 25.81 | 26.18 | 18.63 | qfq | 1,727,672 | 45,750,750 | -2.46% |
| 2024-12-31 | 28.20 | 28.33 | 26.84 | 26.84 | 19.10 | qfq | 1,808,818 | 49,556,483 | -4.76% |
| 2024-12-30 | 27.90 | 28.40 | 27.40 | 28.18 | 20.06 | qfq | 1,177,800 | 33,008,018 | 0.18% |
| 2024-12-27 | 28.40 | 28.66 | 28.08 | 28.13 | 20.02 | qfq | 1,383,240 | 39,242,281 | 0.46% |
| 2024-12-26 | 27.50 | 28.30 | 27.50 | 28.00 | 19.93 | qfq | 1,181,784 | 33,187,089 | 1.23% |
| 2024-12-25 | 28.26 | 28.59 | 27.18 | 27.66 | 19.69 | qfq | 1,883,950 | 52,074,733 | -3.02% |
| 2024-12-24 | 28.40 | 28.92 | 27.89 | 28.52 | 20.30 | qfq | 1,665,563 | 47,212,594 | 0.42% |
| 2024-12-23 | 30.08 | 30.38 | 28.32 | 28.40 | 20.21 | qfq | 2,643,400 | 77,097,386 | -6.33% |
| 2024-12-20 | 29.70 | 30.74 | 29.45 | 30.32 | 21.58 | qfq | 2,147,839 | 65,067,564 | 1.03% |
| 2024-12-19 | 29.02 | 30.06 | 29.00 | 30.01 | 21.36 | qfq | 2,039,243 | 60,660,508 | 1.66% |
| 2024-12-18 | 29.30 | 30.03 | 28.60 | 29.52 | 21.01 | qfq | 1,923,265 | 56,554,849 | 0.75% |
| 2024-12-17 | 30.50 | 30.87 | 29.20 | 29.30 | 20.85 | qfq | 2,756,024 | 82,255,472 | -4.78% |
| 2024-12-16 | 31.41 | 31.70 | 30.41 | 30.77 | 21.90 | qfq | 2,822,363 | 87,462,262 | -2.90% |
| 2024-12-13 | 31.88 | 32.39 | 31.67 | 31.69 | 22.55 | qfq | 3,672,825 | 117,444,616 | -1.03% |
| 2024-12-12 | 31.95 | 32.26 | 31.57 | 32.02 | 22.79 | qfq | 2,410,933 | 77,019,285 | 0.22% |
| 2024-12-11 | 31.83 | 32.18 | 31.46 | 31.95 | 22.74 | qfq | 2,815,100 | 89,399,983 | 0.41% |
| 2024-12-10 | 32.02 | 32.43 | 31.53 | 31.82 | 22.65 | qfq | 4,107,500 | 131,755,419 | 1.50% |
| 2024-12-09 | 31.62 | 31.79 | 30.80 | 31.35 | 22.31 | qfq | 2,453,700 | 76,725,799 | -0.54% |
| 2024-12-06 | 32.00 | 32.30 | 31.52 | 31.52 | 22.43 | qfq | 3,204,731 | 102,046,697 | 0.74% |
| 2024-12-05 | 30.95 | 31.50 | 30.84 | 31.29 | 22.27 | qfq | 1,979,843 | 61,879,133 | 1.10% |
| 2024-12-04 | 31.26 | 32.30 | 30.81 | 30.95 | 22.03 | qfq | 3,299,100 | 104,140,003 | -1.56% |
| 2024-12-03 | 31.18 | 31.59 | 30.73 | 31.44 | 22.38 | qfq | 2,246,108 | 70,316,045 | 0.48% |
| 2024-12-02 | 31.00 | 31.32 | 30.80 | 31.29 | 22.27 | qfq | 2,353,800 | 73,360,393 | 1.26% |
| 2024-11-29 | 30.38 | 31.15 | 30.10 | 30.90 | 21.99 | qfq | 2,573,500 | 79,067,600 | 2.15% |
| 2024-11-28 | 30.39 | 31.00 | 30.15 | 30.25 | 21.53 | qfq | 1,883,900 | 57,601,224 | -0.79% |
| 2024-11-27 | 29.66 | 30.49 | 28.68 | 30.49 | 21.70 | qfq | 2,166,100 | 64,114,786 | 2.45% |
| 2024-11-26 | 30.30 | 30.59 | 29.65 | 29.76 | 21.18 | qfq | 1,718,295 | 51,634,964 | -1.91% |
| 2024-11-25 | 29.57 | 30.34 | 29.56 | 30.34 | 21.59 | qfq | 2,472,438 | 74,043,540 | 2.33% |
| 2024-11-22 | 31.14 | 31.90 | 29.65 | 29.65 | 21.10 | qfq | 3,000,100 | 92,150,244 | -5.30% |
| 2024-11-21 | 30.89 | 32.39 | 30.74 | 31.31 | 22.28 | qfq | 2,598,238 | 81,745,474 | 0.48% |
| 2024-11-20 | 30.38 | 31.33 | 30.07 | 31.16 | 22.18 | qfq | 2,806,416 | 86,565,814 | 2.20% |
| 2024-11-19 | 29.29 | 30.49 | 29.11 | 30.49 | 21.70 | qfq | 2,574,500 | 76,615,628 | 4.74% |
| 2024-11-18 | 31.01 | 31.87 | 28.88 | 29.11 | 20.72 | qfq | 3,838,600 | 113,991,441 | -7.06% |
| 2024-11-15 | 32.11 | 33.25 | 31.32 | 31.32 | 22.29 | qfq | 2,730,983 | 88,597,048 | -3.24% |
| 2024-11-14 | 33.79 | 33.95 | 32.28 | 32.37 | 23.04 | qfq | 3,135,700 | 103,748,867 | -4.79% |
| 2024-11-13 | 33.30 | 34.38 | 32.45 | 34.00 | 24.20 | qfq | 4,297,639 | 144,147,030 | 1.58% |
| 2024-11-12 | 34.55 | 34.59 | 32.96 | 33.47 | 23.82 | qfq | 4,116,795 | 139,259,830 | -2.28% |
| 2024-11-11 | 33.00 | 34.38 | 33.00 | 34.25 | 24.38 | qfq | 5,019,443 | 170,338,815 | 3.19% |
| 2024-11-08 | 33.21 | 33.79 | 32.92 | 33.19 | 23.62 | qfq | 4,407,511 | 147,174,613 | 0.64% |
| 2024-11-07 | 32.11 | 32.99 | 32.02 | 32.98 | 23.47 | qfq | 3,580,347 | 116,386,242 | 0.89% |
| 2024-11-06 | 32.89 | 33.62 | 32.29 | 32.69 | 23.27 | qfq | 4,191,831 | 138,232,741 | 0.00% |
| 2024-11-05 | 31.89 | 32.78 | 31.60 | 32.69 | 23.27 | qfq | 3,518,670 | 113,957,603 | 3.35% |
| 2024-11-04 | 30.67 | 31.90 | 30.67 | 31.63 | 22.51 | qfq | 2,522,053 | 79,455,992 | 1.74% |
| 2024-11-01 | 34.27 | 34.27 | 30.50 | 31.09 | 22.13 | qfq | 5,100,742 | 164,636,654 | -9.44% |
| 2024-10-31 | 34.30 | 34.80 | 33.40 | 34.33 | 24.43 | qfq | 4,878,900 | 166,996,968 | -1.04% |
| 2024-10-30 | 33.69 | 34.98 | 33.00 | 34.69 | 24.69 | qfq | 4,977,375 | 170,270,110 | 2.39% |
| 2024-10-29 | 36.48 | 36.48 | 33.88 | 33.88 | 24.11 | qfq | 7,333,549 | 256,008,319 | -5.81% |
| 2024-10-28 | 33.25 | 36.01 | 32.97 | 35.97 | 25.60 | qfq | 9,579,172 | 331,286,967 | 6.80% |
| 2024-10-25 | 33.46 | 33.99 | 33.00 | 33.68 | 23.97 | qfq | 5,544,706 | 185,531,811 | 0.99% |
| 2024-10-24 | 33.38 | 33.88 | 33.01 | 33.35 | 23.74 | qfq | 5,381,681 | 180,062,687 | -1.91% |
| 2024-10-23 | 34.39 | 35.31 | 33.62 | 34.00 | 24.20 | qfq | 8,837,181 | 304,391,974 | -4.52% |
| 2024-10-22 | 38.93 | 39.88 | 35.32 | 35.61 | 25.34 | qfq | 16,786,566 | 633,693,893 | -4.27% |
| 2024-10-21 | 35.01 | 37.27 | 34.80 | 37.20 | 26.48 | qfq | 16,223,289 | 587,377,421 | 2.73% |
| 2024-10-18 | 34.13 | 38.00 | 33.66 | 36.21 | 25.77 | qfq | 18,861,961 | 666,686,522 | -0.79% |
| 2024-10-17 | 35.78 | 39.66 | 35.32 | 36.50 | 25.98 | qfq | 25,304,783 | 935,115,584 | 3.34% |
| 2024-10-16 | 29.07 | 35.32 | 29.07 | 35.32 | 25.14 | qfq | 22,043,364 | 748,942,418 | 20.01% |
| 2024-10-15 | 29.39 | 31.00 | 29.06 | 29.43 | 20.95 | qfq | 4,864,164 | 147,359,842 | -1.54% |
| 2024-10-14 | 28.60 | 29.90 | 27.80 | 29.89 | 21.27 | qfq | 3,968,569 | 115,331,055 | 5.47% |
| 2024-10-11 | 29.38 | 30.10 | 27.88 | 28.34 | 20.17 | qfq | 3,686,561 | 105,904,619 | -5.09% |
| 2024-10-10 | 30.50 | 31.50 | 29.80 | 29.86 | 21.25 | qfq | 4,377,409 | 133,579,696 | -0.47% |
| 2024-10-09 | 34.00 | 34.00 | 29.83 | 30.00 | 21.35 | qfq | 7,860,165 | 250,510,972 | -15.73% |
| 2024-10-08 | 35.96 | 35.96 | 31.81 | 35.60 | 25.34 | qfq | 9,704,020 | 331,216,237 | 18.04% |
| 2024-09-30 | 27.40 | 30.47 | 26.80 | 30.16 | 21.47 | qfq | 8,775,704 | 250,774,351 | 16.09% |
| 2024-09-27 | 24.84 | 26.55 | 24.65 | 25.98 | 18.49 | qfq | 6,039,536 | 154,051,348 | 5.27% |
| 2024-09-26 | 23.95 | 24.73 | 23.86 | 24.68 | 17.49 | qfq | 4,520,900 | 110,067,253 | 1.65% |
| 2024-09-25 | 24.00 | 24.87 | 23.90 | 24.28 | 17.21 | qfq | 4,515,036 | 110,003,266 | 1.63% |
| 2024-09-24 | 23.42 | 24.02 | 22.74 | 23.89 | 16.93 | qfq | 3,736,409 | 87,746,900 | 1.19% |
| 2024-09-23 | 23.11 | 23.86 | 23.11 | 23.61 | 16.74 | qfq | 2,756,328 | 64,979,978 | 2.70% |
| 2024-09-20 | 22.79 | 23.37 | 22.70 | 22.99 | 16.30 | qfq | 2,360,400 | 54,402,542 | 1.46% |
| 2024-09-19 | 22.40 | 22.95 | 22.39 | 22.66 | 16.06 | qfq | 1,775,764 | 40,315,496 | 1.16% |
| 2024-09-18 | 22.64 | 22.93 | 22.01 | 22.40 | 15.88 | qfq | 1,457,600 | 32,506,382 | -0.31% |
| 2024-09-13 | 23.34 | 23.50 | 22.44 | 22.47 | 15.93 | qfq | 2,072,133 | 47,486,677 | -4.06% |
| 2024-09-12 | 23.42 | 23.95 | 23.35 | 23.42 | 16.60 | qfq | 1,978,028 | 46,798,326 | -0.21% |
| 2024-09-11 | 23.43 | 23.79 | 23.30 | 23.47 | 16.64 | qfq | 1,206,714 | 28,312,204 | -0.80% |
| 2024-09-10 | 23.16 | 23.80 | 22.68 | 23.66 | 16.77 | qfq | 2,175,814 | 50,682,953 | 2.16% |
| 2024-09-09 | 23.19 | 23.52 | 22.86 | 23.16 | 16.42 | qfq | 1,726,838 | 40,014,106 | -1.91% |
| 2024-09-06 | 24.11 | 24.30 | 23.55 | 23.61 | 16.74 | qfq | 2,325,370 | 55,218,112 | -1.95% |
| 2024-09-05 | 24.22 | 24.48 | 23.98 | 24.08 | 17.07 | qfq | 2,428,260 | 58,754,998 | -0.41% |
| 2024-09-04 | 24.57 | 24.98 | 24.07 | 24.18 | 17.14 | qfq | 3,019,076 | 73,724,436 | -2.89% |
| 2024-09-03 | 23.48 | 24.92 | 23.45 | 24.90 | 17.65 | qfq | 4,599,878 | 111,976,933 | 5.60% |
| 2024-09-02 | 24.84 | 25.06 | 23.51 | 23.58 | 16.71 | qfq | 4,131,785 | 99,723,532 | -5.45% |
| 2024-08-30 | 24.31 | 25.44 | 24.31 | 24.94 | 17.68 | qfq | 4,732,867 | 118,642,345 | 2.72% |
| 2024-08-29 | 23.70 | 24.48 | 23.70 | 24.28 | 17.21 | qfq | 3,335,290 | 80,623,086 | -0.04% |
| 2024-08-28 | 25.50 | 25.52 | 23.80 | 24.29 | 17.22 | qfq | 5,087,034 | 124,287,276 | -7.71% |
| 2024-08-27 | 26.46 | 26.87 | 25.83 | 26.32 | 18.66 | qfq | 5,067,660 | 132,856,193 | -4.64% |
| 2024-08-26 | 27.95 | 28.48 | 27.15 | 27.60 | 19.56 | qfq | 8,354,979 | 231,596,531 | 0.36% |
| 2024-08-23 | 25.93 | 28.10 | 25.81 | 27.50 | 19.49 | qfq | 8,316,301 | 225,676,168 | 5.65% |
| 2024-08-22 | 27.28 | 28.12 | 25.85 | 26.03 | 18.45 | qfq | 8,328,230 | 223,781,326 | -8.38% |
| 2024-08-21 | 25.61 | 30.60 | 25.61 | 28.41 | 20.14 | qfq | 10,643,598 | 300,207,693 | 7.94% |
| 2024-08-20 | 25.54 | 27.20 | 24.70 | 26.32 | 18.66 | qfq | 6,832,712 | 177,862,129 | 1.04% |
| 2024-08-19 | 25.72 | 26.41 | 25.00 | 26.05 | 18.47 | qfq | 4,835,512 | 124,526,961 | 2.08% |
| 2024-08-16 | 24.32 | 26.15 | 24.25 | 25.52 | 18.09 | qfq | 3,965,515 | 100,336,592 | 4.93% |
| 2024-08-15 | 24.09 | 24.45 | 23.68 | 24.32 | 17.24 | qfq | 1,316,600 | 31,855,112 | 1.04% |
| 2024-08-14 | 24.22 | 24.36 | 24.01 | 24.07 | 17.06 | qfq | 1,005,000 | 24,288,898 | -0.17% |
| 2024-08-13 | 23.77 | 24.23 | 23.65 | 24.11 | 17.09 | qfq | 883,800 | 21,160,961 | 1.52% |
| 2024-08-12 | 24.34 | 24.39 | 23.65 | 23.75 | 16.83 | qfq | 1,405,957 | 33,624,713 | -2.38% |
| 2024-08-09 | 24.77 | 24.95 | 24.33 | 24.33 | 17.25 | qfq | 1,234,956 | 30,408,932 | -1.34% |
| 2024-08-08 | 25.29 | 25.34 | 24.43 | 24.66 | 17.48 | qfq | 1,745,100 | 43,121,223 | -2.99% |
| 2024-08-07 | 25.50 | 25.83 | 25.34 | 25.42 | 18.02 | qfq | 1,143,945 | 29,250,533 | -0.04% |
| 2024-08-06 | 25.30 | 25.74 | 25.13 | 25.43 | 18.03 | qfq | 1,195,968 | 30,303,060 | 1.23% |
| 2024-08-05 | 26.00 | 26.33 | 25.01 | 25.12 | 17.81 | qfq | 1,821,900 | 46,711,850 | -4.05% |
| 2024-08-02 | 26.83 | 27.15 | 26.11 | 26.18 | 18.56 | qfq | 1,785,400 | 47,684,387 | -2.78% |
| 2024-08-01 | 26.90 | 27.22 | 26.69 | 26.93 | 19.09 | qfq | 1,568,200 | 42,220,331 | 0.04% |
| 2024-07-31 | 26.00 | 27.04 | 25.86 | 26.92 | 19.08 | qfq | 2,269,793 | 60,258,362 | 2.91% |
| 2024-07-30 | 25.40 | 26.55 | 25.31 | 26.16 | 18.54 | qfq | 2,244,607 | 58,567,602 | 2.15% |
| 2024-07-29 | 25.28 | 25.70 | 25.05 | 25.61 | 18.15 | qfq | 1,380,276 | 35,031,760 | 0.87% |
| 2024-07-26 | 25.00 | 25.40 | 24.71 | 25.39 | 18.00 | qfq | 2,140,000 | 53,512,779 | 0.75% |
| 2024-07-25 | 25.24 | 25.87 | 25.01 | 25.20 | 17.86 | qfq | 979,300 | 24,793,832 | -1.60% |
| 2024-07-24 | 25.82 | 26.27 | 25.52 | 25.61 | 18.15 | qfq | 1,283,443 | 33,068,135 | -1.80% |
| 2024-07-23 | 26.56 | 26.76 | 26.00 | 26.08 | 18.49 | qfq | 1,251,200 | 33,076,524 | -2.65% |
| 2024-07-22 | 26.60 | 27.49 | 26.47 | 26.79 | 18.99 | qfq | 1,536,304 | 41,171,222 | 2.25% |
| 2024-07-19 | 25.47 | 26.53 | 25.23 | 26.20 | 18.57 | qfq | 1,356,326 | 35,306,031 | 2.83% |
| 2024-07-18 | 26.04 | 26.04 | 24.95 | 25.48 | 18.06 | qfq | 1,368,919 | 34,637,356 | -2.04% |
| 2024-07-17 | 26.71 | 26.95 | 26.01 | 26.01 | 18.44 | qfq | 1,204,400 | 31,837,902 | -2.47% |
| 2024-07-16 | 26.41 | 26.78 | 26.16 | 26.67 | 18.90 | qfq | 952,762 | 25,236,060 | 0.95% |
| 2024-07-15 | 26.93 | 26.98 | 26.23 | 26.42 | 18.73 | qfq | 1,062,351 | 28,167,513 | -1.89% |
| 2024-07-12 | 27.72 | 27.72 | 26.82 | 26.93 | 19.09 | qfq | 1,377,100 | 37,447,618 | -1.97% |
| 2024-07-11 | 27.70 | 27.70 | 27.11 | 27.47 | 19.47 | qfq | 1,531,262 | 42,062,747 | 2.19% |
| 2024-07-10 | 27.04 | 27.24 | 26.70 | 26.88 | 19.05 | qfq | 1,250,276 | 33,770,324 | -0.88% |
| 2024-07-09 | 26.31 | 27.21 | 25.70 | 27.12 | 19.22 | qfq | 1,688,475 | 44,856,570 | 2.11% |
| 2024-07-08 | 27.69 | 27.70 | 26.32 | 26.56 | 18.83 | qfq | 1,760,956 | 46,932,290 | -3.38% |
| 2024-07-05 | 27.20 | 27.76 | 26.53 | 27.49 | 19.49 | qfq | 1,537,181 | 41,820,165 | 1.07% |
| 2024-07-04 | 28.23 | 28.56 | 27.13 | 27.20 | 19.28 | qfq | 1,782,244 | 49,355,935 | -3.55% |
| 2024-07-03 | 29.94 | 29.94 | 28.17 | 28.20 | 19.99 | qfq | 2,408,723 | 69,050,667 | -5.97% |
| 2024-07-02 | 29.31 | 30.46 | 29.31 | 29.99 | 21.26 | qfq | 2,243,999 | 67,396,043 | 1.76% |
| 2024-07-01 | 29.03 | 29.75 | 28.62 | 29.47 | 20.89 | qfq | 1,290,600 | 37,601,696 | 0.31% |
| 2024-06-28 | 29.50 | 30.38 | 29.15 | 29.38 | 20.83 | qfq | 1,721,104 | 51,318,002 | -1.34% |
| 2024-06-27 | 30.41 | 30.82 | 29.70 | 29.78 | 21.11 | qfq | 2,204,026 | 66,599,435 | -2.07% |
| 2024-06-26 | 28.20 | 30.43 | 27.84 | 30.41 | 21.56 | qfq | 2,643,167 | 77,664,713 | 6.81% |
| 2024-06-25 | 29.33 | 29.67 | 28.04 | 28.47 | 20.18 | qfq | 2,011,784 | 57,553,033 | -2.50% |
| 2024-06-24 | 30.10 | 31.16 | 29.02 | 29.20 | 20.70 | qfq | 2,814,838 | 84,076,823 | -5.81% |
| 2024-06-21 | 30.37 | 32.07 | 29.70 | 31.00 | 21.97 | qfq | 3,271,776 | 100,999,128 | 0.06% |
| 2024-06-20 | 31.28 | 32.10 | 30.88 | 30.98 | 21.96 | qfq | 3,401,627 | 106,806,644 | -3.07% |
| 2024-06-19 | 31.55 | 32.87 | 31.18 | 31.96 | 22.65 | qfq | 4,298,496 | 137,971,912 | 1.62% |
| 2024-06-18 | 30.42 | 31.45 | 30.38 | 31.45 | 22.29 | qfq | 2,523,932 | 78,622,464 | 3.39% |
| 2024-06-17 | 30.17 | 30.70 | 30.16 | 30.42 | 21.56 | qfq | 1,919,335 | 58,484,499 | -0.29% |
| 2024-06-14 | 30.40 | 30.96 | 30.03 | 30.51 | 21.63 | qfq | 2,446,276 | 74,684,566 | 1.13% |
| 2024-06-13 | 29.18 | 30.52 | 29.18 | 30.17 | 21.39 | qfq | 2,841,432 | 85,155,440 | 3.39% |
| 2024-06-12 | 28.80 | 29.45 | 28.50 | 29.18 | 20.68 | qfq | 1,535,539 | 44,865,890 | 0.76% |
| 2024-06-11 | 28.16 | 29.08 | 27.08 | 28.96 | 20.53 | qfq | 1,485,300 | 42,299,001 | 2.84% |
| 2024-06-07 | 28.18 | 28.58 | 28.00 | 28.16 | 19.96 | qfq | 1,511,091 | 42,739,075 | 1.08% |
| 2024-06-06 | 29.78 | 29.99 | 27.52 | 27.86 | 19.75 | qfq | 2,801,040 | 79,489,411 | -5.50% |
| 2024-06-05 | 29.90 | 30.34 | 29.38 | 29.48 | 20.90 | qfq | 1,911,443 | 57,023,777 | -1.17% |
| 2024-06-04 | 30.50 | 30.70 | 29.21 | 29.83 | 21.14 | qfq | 2,577,879 | 76,606,583 | -2.90% |
| 2024-06-03 | 31.77 | 32.21 | 30.34 | 30.72 | 21.78 | qfq | 2,725,838 | 84,885,050 | -3.18% |
| 2024-05-31 | 30.24 | 31.88 | 30.24 | 31.73 | 22.35 | qfq | 3,358,800 | 105,109,315 | 4.93% |
| 2024-05-30 | 30.00 | 30.92 | 29.80 | 30.24 | 21.30 | qfq | 1,970,300 | 59,781,729 | -0.40% |
| 2024-05-29 | 30.07 | 30.76 | 30.07 | 30.36 | 21.38 | qfq | 1,688,232 | 51,484,979 | 0.40% |
| 2024-05-28 | 30.48 | 31.10 | 29.87 | 30.24 | 21.30 | qfq | 2,093,330 | 63,741,893 | -1.56% |
| 2024-05-27 | 30.61 | 31.30 | 29.65 | 30.72 | 21.64 | qfq | 2,659,181 | 80,215,102 | -0.03% |
| 2024-05-24 | 32.20 | 32.72 | 30.70 | 30.73 | 21.65 | qfq | 4,475,517 | 140,555,104 | -6.37% |
| 2024-05-23 | 33.31 | 34.49 | 32.78 | 32.82 | 23.12 | qfq | 5,911,410 | 198,712,190 | -1.59% |
| 2024-05-22 | 32.46 | 33.79 | 32.18 | 33.35 | 23.49 | qfq | 5,245,414 | 173,425,122 | 2.30% |
| 2024-05-21 | 32.59 | 34.10 | 31.88 | 32.60 | 22.96 | qfq | 6,611,544 | 217,919,903 | 3.10% |
| 2024-05-20 | 31.86 | 32.06 | 31.32 | 31.62 | 22.27 | qfq | 2,782,703 | 87,811,416 | -1.37% |
| 2024-05-17 | 30.55 | 32.64 | 30.55 | 32.06 | 22.58 | qfq | 4,016,638 | 126,933,270 | 5.25% |
| 2024-05-16 | 30.52 | 31.00 | 30.23 | 30.46 | 21.46 | qfq | 1,939,069 | 59,441,305 | 0.43% |
| 2024-05-15 | 31.08 | 31.20 | 30.25 | 30.33 | 21.36 | qfq | 2,466,224 | 75,579,973 | -3.04% |
| 2024-05-14 | 30.76 | 31.90 | 30.51 | 31.28 | 22.03 | qfq | 2,997,232 | 93,309,484 | 2.86% |
| 2024-05-13 | 32.39 | 32.39 | 30.00 | 30.41 | 21.42 | qfq | 4,472,394 | 137,388,588 | -7.96% |
| 2024-05-10 | 33.20 | 33.96 | 32.79 | 33.04 | 23.27 | qfq | 4,691,034 | 156,281,444 | 1.57% |
| 2024-05-09 | 32.60 | 33.25 | 32.42 | 32.53 | 22.91 | qfq | 3,006,800 | 98,514,860 | -0.52% |
| 2024-05-08 | 33.45 | 33.78 | 32.39 | 32.70 | 23.03 | qfq | 4,055,378 | 133,941,774 | -3.77% |
| 2024-05-07 | 32.40 | 33.99 | 32.10 | 33.98 | 23.93 | qfq | 6,374,242 | 212,522,549 | 5.63% |
| 2024-05-06 | 32.63 | 32.75 | 32.05 | 32.17 | 22.66 | qfq | 2,538,781 | 82,170,936 | 0.81% |
| 2024-04-30 | 33.15 | 33.47 | 31.86 | 31.91 | 22.48 | qfq | 4,394,134 | 142,411,723 | -3.83% |
| 2024-04-29 | 33.02 | 33.53 | 33.00 | 33.18 | 23.37 | qfq | 4,910,247 | 163,129,486 | -0.98% |
| 2024-04-26 | 33.00 | 34.20 | 32.58 | 33.51 | 23.60 | qfq | 6,558,769 | 219,514,365 | 1.85% |
| 2024-04-25 | 33.12 | 34.77 | 32.72 | 32.90 | 23.17 | qfq | 6,392,241 | 213,120,735 | -3.24% |
| 2024-04-24 | 31.33 | 34.09 | 31.33 | 34.00 | 23.95 | qfq | 7,761,821 | 255,588,220 | 8.28% |
| 2024-04-23 | 30.19 | 32.40 | 30.19 | 31.40 | 22.12 | qfq | 6,138,733 | 193,767,973 | 4.53% |
| 2024-04-22 | 30.21 | 30.61 | 29.18 | 30.04 | 21.16 | qfq | 5,060,180 | 151,884,962 | -5.21% |
| 2024-04-19 | 29.37 | 33.33 | 29.37 | 31.69 | 22.32 | qfq | 7,123,109 | 223,889,700 | 8.19% |
| 2024-04-18 | 29.54 | 30.25 | 28.46 | 29.29 | 20.63 | qfq | 4,935,332 | 145,291,961 | 4.94% |
| 2024-04-17 | 26.00 | 27.98 | 26.00 | 27.91 | 19.66 | qfq | 2,820,457 | 77,053,544 | 9.41% |
| 2024-04-16 | 27.61 | 28.15 | 25.33 | 25.51 | 17.97 | qfq | 2,788,167 | 73,117,464 | -8.99% |
| 2024-04-15 | 29.65 | 30.30 | 27.50 | 28.03 | 19.74 | qfq | 3,368,418 | 96,383,517 | -6.57% |
| 2024-04-12 | 31.10 | 31.30 | 29.90 | 30.00 | 21.13 | qfq | 3,405,500 | 104,458,714 | -5.54% |
| 2024-04-11 | 31.00 | 32.20 | 30.38 | 31.76 | 22.37 | qfq | 4,846,429 | 151,552,651 | 5.06% |
| 2024-04-10 | 31.09 | 31.09 | 29.46 | 30.23 | 21.29 | qfq | 2,621,829 | 78,701,151 | -2.17% |
| 2024-04-09 | 31.40 | 31.66 | 30.72 | 30.90 | 21.76 | qfq | 2,437,843 | 75,834,239 | -1.28% |
| 2024-04-08 | 32.00 | 32.63 | 30.99 | 31.30 | 22.05 | qfq | 2,688,479 | 85,137,885 | -1.48% |
| 2024-04-03 | 33.00 | 33.36 | 31.30 | 31.77 | 22.38 | qfq | 3,040,122 | 97,528,394 | -4.59% |
| 2024-04-02 | 33.42 | 34.56 | 32.92 | 33.30 | 23.46 | qfq | 4,349,206 | 146,639,249 | 1.65% |
| 2024-04-01 | 31.98 | 32.85 | 31.98 | 32.76 | 23.08 | qfq | 1,488,092 | 48,534,217 | 2.06% |
| 2024-03-29 | 32.04 | 32.41 | 31.57 | 32.10 | 22.61 | qfq | 1,471,585 | 47,124,156 | 0.50% |
| 2024-03-28 | 31.00 | 32.25 | 30.66 | 31.94 | 22.50 | qfq | 2,504,456 | 79,297,248 | 4.21% |
| 2024-03-27 | 33.00 | 33.00 | 30.59 | 30.65 | 21.59 | qfq | 2,916,350 | 92,141,184 | -6.95% |
| 2024-03-26 | 33.96 | 34.70 | 32.35 | 32.94 | 23.20 | qfq | 3,128,347 | 104,320,341 | -3.12% |
| 2024-03-25 | 35.76 | 36.18 | 33.80 | 34.00 | 23.95 | qfq | 2,942,474 | 102,829,394 | -4.92% |
| 2024-03-22 | 36.15 | 36.58 | 35.24 | 35.76 | 25.19 | qfq | 3,281,373 | 117,469,439 | -2.03% |
| 2024-03-21 | 37.36 | 37.58 | 36.31 | 36.50 | 25.71 | qfq | 3,029,225 | 111,607,408 | -2.20% |
| 2024-03-20 | 36.29 | 37.37 | 36.26 | 37.32 | 26.29 | qfq | 3,982,533 | 147,236,110 | 1.30% |
| 2024-03-19 | 36.19 | 37.98 | 35.91 | 36.84 | 25.95 | qfq | 5,818,460 | 215,777,952 | 1.40% |
| 2024-03-18 | 35.32 | 36.33 | 35.08 | 36.33 | 25.59 | qfq | 4,136,923 | 148,584,356 | 3.06% |
| 2024-03-15 | 34.94 | 35.40 | 34.60 | 35.25 | 24.83 | qfq | 2,482,845 | 87,038,423 | -0.14% |
| 2024-03-14 | 35.57 | 36.49 | 34.80 | 35.30 | 24.86 | qfq | 3,770,739 | 133,851,867 | -2.05% |
| 2024-03-13 | 35.66 | 36.41 | 35.66 | 36.04 | 25.39 | qfq | 3,977,422 | 143,534,159 | 1.07% |
| 2024-03-12 | 35.90 | 35.95 | 35.11 | 35.66 | 25.12 | qfq | 3,593,584 | 127,751,287 | 0.37% |
| 2024-03-11 | 34.91 | 35.85 | 34.83 | 35.53 | 25.03 | qfq | 4,205,804 | 148,419,822 | -0.08% |
| 2024-03-08 | 35.60 | 35.90 | 34.72 | 35.56 | 25.05 | qfq | 3,913,937 | 138,264,120 | 1.77% |
| 2024-03-07 | 37.37 | 37.60 | 34.86 | 34.94 | 24.61 | qfq | 6,683,573 | 240,465,057 | -6.68% |
| 2024-03-06 | 37.86 | 38.65 | 36.52 | 37.44 | 26.37 | qfq | 7,205,369 | 270,247,295 | 0.11% |
| 2024-03-05 | 36.72 | 40.84 | 36.00 | 37.40 | 26.34 | qfq | 9,860,961 | 376,113,886 | 3.89% |
| 2024-03-04 | 34.40 | 37.00 | 33.72 | 36.00 | 25.36 | qfq | 5,947,467 | 209,939,127 | 4.53% |
| 2024-03-01 | 33.30 | 34.88 | 33.30 | 34.44 | 24.26 | qfq | 4,434,182 | 152,035,505 | 3.42% |
| 2024-02-29 | 31.48 | 33.90 | 31.48 | 33.30 | 23.46 | qfq | 4,635,861 | 153,751,616 | 5.01% |
| 2024-02-28 | 35.70 | 36.00 | 31.66 | 31.71 | 22.34 | qfq | 6,471,667 | 221,496,956 | -10.42% |
| 2024-02-27 | 33.25 | 35.56 | 33.02 | 35.40 | 24.93 | qfq | 5,281,894 | 182,447,725 | 5.64% |
| 2024-02-26 | 34.00 | 34.62 | 32.68 | 33.51 | 23.60 | qfq | 4,814,694 | 162,500,019 | -1.61% |
| 2024-02-23 | 32.40 | 34.50 | 31.87 | 34.06 | 23.99 | qfq | 5,420,616 | 180,018,301 | 4.99% |
| 2024-02-22 | 30.41 | 32.45 | 30.41 | 32.44 | 22.85 | qfq | 4,764,940 | 151,264,103 | 5.60% |
| 2024-02-21 | 30.43 | 32.15 | 30.12 | 30.72 | 21.64 | qfq | 4,717,268 | 147,120,233 | -2.13% |
| 2024-02-20 | 30.80 | 32.90 | 29.31 | 31.39 | 22.11 | qfq | 4,956,548 | 153,336,790 | 4.63% |
| 2024-02-19 | 28.80 | 30.08 | 28.80 | 30.00 | 21.13 | qfq | 3,970,937 | 117,562,534 | 6.46% |
| 2024-02-08 | 25.83 | 28.78 | 25.74 | 28.18 | 19.85 | qfq | 3,834,377 | 104,788,580 | 9.01% |
| 2024-02-07 | 27.30 | 28.62 | 25.81 | 25.85 | 18.21 | qfq | 3,798,079 | 103,148,651 | -5.42% |
| 2024-02-06 | 26.11 | 28.00 | 24.30 | 27.33 | 19.25 | qfq | 3,834,344 | 101,557,341 | 4.67% |
| 2024-02-05 | 29.31 | 29.40 | 25.58 | 26.11 | 18.39 | qfq | 3,943,154 | 107,003,081 | -12.97% |
| 2024-02-02 | 32.39 | 33.20 | 29.02 | 30.00 | 21.13 | qfq | 3,688,078 | 114,693,207 | -7.38% |
| 2024-02-01 | 32.22 | 33.90 | 31.35 | 32.39 | 22.81 | qfq | 3,058,514 | 99,818,376 | 0.34% |
| 2024-01-31 | 34.90 | 35.68 | 31.82 | 32.28 | 22.74 | qfq | 4,467,649 | 152,272,703 | -10.71% |
| 2024-01-30 | 40.00 | 40.00 | 36.06 | 36.15 | 25.46 | qfq | 5,000,519 | 187,305,792 | -10.30% |
| 2024-01-29 | 39.48 | 41.15 | 38.73 | 40.30 | 28.39 | qfq | 6,546,696 | 261,008,652 | 3.33% |
| 2024-01-26 | 37.50 | 41.39 | 37.01 | 39.00 | 27.47 | qfq | 6,928,670 | 271,296,756 | 2.15% |
| 2024-01-25 | 37.20 | 38.60 | 36.03 | 38.18 | 26.89 | qfq | 4,854,990 | 182,621,664 | 1.41% |
| 2024-01-24 | 38.00 | 38.51 | 36.37 | 37.65 | 26.52 | qfq | 5,074,082 | 190,535,419 | -3.59% |
| 2024-01-23 | 39.99 | 40.80 | 38.53 | 39.05 | 27.51 | qfq | 5,355,322 | 211,940,370 | -1.88% |
| 2024-01-22 | 40.04 | 42.00 | 38.60 | 39.80 | 28.03 | qfq | 7,635,467 | 305,813,122 | -2.07% |
| 2024-01-19 | 36.50 | 43.00 | 34.01 | 40.64 | 28.63 | qfq | 10,105,123 | 388,483,900 | 11.16% |
| 2024-01-18 | 36.72 | 37.41 | 35.52 | 36.56 | 25.75 | qfq | 4,115,363 | 149,057,342 | -2.82% |
| 2024-01-17 | 41.00 | 41.03 | 37.60 | 37.62 | 26.50 | qfq | 4,757,720 | 184,613,212 | -8.31% |
| 2024-01-16 | 41.84 | 42.60 | 40.10 | 41.03 | 28.90 | qfq | 4,595,940 | 188,224,651 | -3.09% |
| 2024-01-15 | 42.15 | 43.00 | 40.60 | 42.34 | 29.82 | qfq | 6,043,989 | 252,828,728 | 1.61% |
| 2024-01-12 | 43.00 | 44.68 | 41.61 | 41.67 | 29.35 | qfq | 8,276,801 | 357,484,687 | -4.75% |
| 2024-01-11 | 39.97 | 43.80 | 39.73 | 43.75 | 30.82 | qfq | 8,180,742 | 347,410,759 | 7.55% |
| 2024-01-10 | 41.97 | 41.98 | 40.34 | 40.68 | 28.65 | qfq | 6,074,284 | 248,888,455 | -4.73% |
| 2024-01-09 | 43.38 | 46.05 | 41.56 | 42.70 | 30.08 | qfq | 9,941,798 | 431,499,749 | -4.11% |
| 2024-01-08 | 40.40 | 44.77 | 40.38 | 44.53 | 31.37 | qfq | 11,108,081 | 473,882,413 | 6.51% |
| 2024-01-05 | 38.87 | 43.06 | 38.85 | 41.81 | 29.45 | qfq | 11,126,952 | 460,227,913 | 7.15% |
| 2024-01-04 | 37.30 | 39.02 | 36.73 | 39.02 | 27.48 | qfq | 4,731,695 | 181,394,854 | 4.64% |
| 2024-01-03 | 37.83 | 37.87 | 36.71 | 37.29 | 26.27 | qfq | 1,766,057 | 65,763,257 | -1.58% |
| 2024-01-02 | 38.85 | 38.86 | 37.85 | 37.89 | 26.69 | qfq | 1,815,514 | 69,357,263 | -2.47% |
| 2023-12-29 | 38.36 | 39.17 | 37.91 | 38.85 | 27.36 | qfq | 2,534,246 | 97,804,114 | 1.81% |
| 2023-12-28 | 37.50 | 38.48 | 36.91 | 38.16 | 26.88 | qfq | 2,982,300 | 112,870,338 | 0.18% |
| 2023-12-27 | 37.41 | 38.14 | 37.07 | 38.09 | 26.83 | qfq | 2,570,888 | 96,804,515 | 3.06% |
| 2023-12-26 | 37.13 | 37.58 | 36.80 | 36.96 | 26.03 | qfq | 1,291,452 | 47,889,126 | -0.88% |
| 2023-12-25 | 37.81 | 38.13 | 37.15 | 37.29 | 26.27 | qfq | 1,044,700 | 39,151,184 | -1.32% |
| 2023-12-22 | 39.00 | 39.35 | 37.66 | 37.79 | 26.62 | qfq | 2,013,676 | 77,145,651 | -3.57% |
| 2023-12-21 | 39.00 | 39.63 | 38.44 | 39.19 | 27.60 | qfq | 1,673,686 | 65,277,423 | 0.15% |
| 2023-12-20 | 39.68 | 40.02 | 39.13 | 39.13 | 27.56 | qfq | 1,426,062 | 56,524,950 | -1.39% |
| 2023-12-19 | 39.70 | 40.48 | 39.32 | 39.68 | 27.95 | qfq | 1,517,888 | 60,449,896 | -0.43% |
| 2023-12-18 | 40.87 | 41.08 | 39.68 | 39.85 | 28.07 | qfq | 2,119,900 | 85,100,972 | -2.83% |
| 2023-12-15 | 41.14 | 41.52 | 40.84 | 41.01 | 28.89 | qfq | 1,561,538 | 64,183,492 | -0.87% |
| 2023-12-14 | 41.57 | 42.25 | 41.31 | 41.37 | 29.14 | qfq | 2,218,218 | 92,486,942 | -1.03% |
| 2023-12-13 | 42.75 | 42.77 | 41.52 | 41.80 | 29.44 | qfq | 3,628,660 | 152,567,443 | -2.63% |
| 2023-12-12 | 41.58 | 43.30 | 41.46 | 42.93 | 30.24 | qfq | 5,240,338 | 222,820,675 | 2.46% |
| 2023-12-11 | 41.00 | 41.94 | 40.80 | 41.90 | 29.51 | qfq | 2,549,420 | 105,675,631 | 1.31% |
| 2023-12-08 | 40.85 | 41.80 | 40.67 | 41.36 | 29.13 | qfq | 2,376,656 | 98,038,557 | 0.63% |
| 2023-12-07 | 41.08 | 41.55 | 40.78 | 41.10 | 28.95 | qfq | 1,877,720 | 77,419,577 | 0.34% |
| 2023-12-06 | 40.70 | 41.40 | 40.40 | 40.96 | 28.85 | qfq | 1,570,099 | 64,346,223 | 0.15% |
| 2023-12-05 | 42.11 | 42.49 | 40.87 | 40.90 | 28.81 | qfq | 2,310,079 | 95,901,445 | -3.45% |
| 2023-12-04 | 42.26 | 43.08 | 41.95 | 42.36 | 29.84 | qfq | 2,272,438 | 96,645,657 | 0.14% |
| 2023-12-01 | 41.53 | 42.55 | 41.48 | 42.30 | 29.79 | qfq | 2,398,878 | 100,980,974 | 1.78% |
| 2023-11-30 | 42.14 | 42.49 | 41.00 | 41.56 | 29.27 | qfq | 2,580,651 | 107,350,909 | -2.10% |
| 2023-11-29 | 43.10 | 43.32 | 42.33 | 42.45 | 29.90 | qfq | 1,971,283 | 84,463,438 | -2.05% |
| 2023-11-28 | 43.00 | 43.91 | 42.70 | 43.34 | 30.53 | qfq | 2,480,800 | 107,394,599 | 0.46% |
| 2023-11-27 | 43.10 | 43.73 | 42.80 | 43.14 | 30.39 | qfq | 2,207,703 | 95,352,406 | -0.42% |
| 2023-11-24 | 45.46 | 45.63 | 43.05 | 43.32 | 30.51 | qfq | 3,852,464 | 169,329,923 | -5.21% |
| 2023-11-23 | 44.60 | 45.77 | 44.18 | 45.70 | 32.19 | qfq | 2,982,482 | 134,807,440 | 1.74% |
| 2023-11-22 | 45.60 | 46.17 | 44.76 | 44.92 | 31.64 | qfq | 2,676,623 | 121,506,329 | -1.34% |
| 2023-11-21 | 46.98 | 47.01 | 45.24 | 45.53 | 32.07 | qfq | 3,710,181 | 170,670,010 | -2.92% |
| 2023-11-20 | 46.00 | 46.90 | 45.76 | 46.90 | 33.03 | qfq | 3,279,152 | 152,323,733 | 1.85% |
| 2023-11-17 | 47.03 | 47.03 | 45.37 | 46.05 | 32.44 | qfq | 4,142,103 | 189,961,505 | -1.79% |
| 2023-11-16 | 46.86 | 47.37 | 46.46 | 46.89 | 33.03 | qfq | 3,658,198 | 171,416,857 | -1.03% |
| 2023-11-15 | 48.05 | 48.50 | 46.50 | 47.38 | 33.37 | qfq | 5,418,210 | 256,794,389 | -0.86% |
| 2023-11-14 | 48.84 | 49.32 | 47.41 | 47.79 | 33.66 | qfq | 7,949,386 | 382,978,112 | 0.06% |
| 2023-11-13 | 45.36 | 48.24 | 45.10 | 47.76 | 33.64 | qfq | 8,205,930 | 385,623,491 | 5.29% |
| 2023-11-10 | 44.77 | 45.50 | 44.40 | 45.36 | 31.95 | qfq | 4,202,470 | 189,252,227 | -0.94% |
| 2023-11-09 | 47.20 | 47.48 | 45.60 | 45.79 | 32.25 | qfq | 7,764,104 | 359,974,616 | -4.56% |
| 2023-11-08 | 47.28 | 49.26 | 45.69 | 47.98 | 33.80 | qfq | 11,682,662 | 557,490,576 | 2.37% |
| 2023-11-07 | 45.54 | 47.11 | 45.54 | 46.87 | 33.01 | qfq | 6,968,228 | 323,755,213 | 1.82% |
| 2023-11-06 | 44.91 | 46.57 | 44.86 | 46.03 | 32.42 | qfq | 6,386,725 | 292,397,160 | 2.47% |
| 2023-11-03 | 44.68 | 44.98 | 44.20 | 44.92 | 31.64 | qfq | 4,857,616 | 216,994,194 | 0.92% |
| 2023-11-02 | 47.02 | 47.22 | 44.38 | 44.51 | 31.35 | qfq | 8,257,236 | 372,395,632 | -5.80% |
| 2023-11-01 | 49.50 | 49.50 | 46.70 | 47.25 | 33.28 | qfq | 10,282,627 | 493,658,468 | -6.60% |
| 2023-10-31 | 49.50 | 51.96 | 48.22 | 50.59 | 35.63 | qfq | 12,145,989 | 612,665,266 | 2.49% |
| 2023-10-30 | 48.40 | 50.28 | 48.20 | 49.36 | 34.77 | qfq | 8,329,977 | 411,382,714 | 0.78% |
| 2023-10-27 | 51.31 | 52.70 | 48.88 | 48.98 | 34.50 | qfq | 12,252,198 | 611,788,479 | -6.33% |
| 2023-10-26 | 56.79 | 58.28 | 52.13 | 52.29 | 36.83 | qfq | 16,317,336 | 893,310,717 | -7.92% |
| 2023-10-25 | 63.21 | 64.22 | 56.00 | 56.79 | 40.00 | qfq | 16,082,379 | 966,656,814 | -8.06% |
| 2023-10-24 | 59.11 | 66.66 | 56.66 | 61.77 | 43.51 | qfq | 17,661,378 | 1,083,646,172 | 0.13% |
| 2023-10-23 | 55.60 | 63.34 | 55.60 | 61.69 | 43.45 | qfq | 16,186,887 | 969,087,416 | 11.05% |
| 2023-10-20 | 53.00 | 61.92 | 50.52 | 55.55 | 39.13 | qfq | 17,022,710 | 947,023,412 | -3.19% |
| 2023-10-19 | 55.78 | 66.52 | 53.78 | 57.38 | 40.42 | qfq | 20,614,399 | 1,236,323,053 | 2.87% |
| 2023-10-18 | 46.01 | 55.78 | 44.51 | 55.78 | 39.29 | qfq | 15,481,230 | 758,952,292 | 19.62% |
| 2023-10-17 | 44.16 | 50.00 | 44.15 | 46.63 | 32.74 | qfq | 18,237,633 | 848,949,626 | 8.39% |
| 2023-10-16 | 38.93 | 46.65 | 38.93 | 43.02 | 30.20 | qfq | 15,016,634 | 636,017,832 | 10.34% |
| 2023-10-13 | 37.30 | 39.26 | 36.99 | 38.99 | 27.37 | qfq | 6,177,957 | 237,246,128 | 3.92% |
| 2023-10-12 | 36.58 | 37.60 | 35.82 | 37.52 | 26.34 | qfq | 3,268,144 | 120,202,244 | 2.60% |
| 2023-10-11 | 36.48 | 36.66 | 35.62 | 36.57 | 25.68 | qfq | 1,980,574 | 71,929,676 | 0.11% |
| 2023-10-10 | 36.36 | 36.78 | 36.35 | 36.53 | 25.65 | qfq | 1,567,256 | 57,263,665 | -0.19% |
| 2023-10-09 | 36.69 | 36.94 | 36.31 | 36.60 | 25.70 | qfq | 1,987,676 | 72,870,056 | 0.58% |
| 2023-09-28 | 36.23 | 36.60 | 35.95 | 36.39 | 25.55 | qfq | 2,240,280 | 81,292,242 | 0.92% |
| 2023-09-27 | 36.30 | 36.95 | 35.74 | 36.06 | 25.32 | qfq | 2,618,481 | 95,082,097 | -1.37% |
| 2023-09-26 | 36.11 | 36.78 | 35.97 | 36.56 | 25.67 | qfq | 2,510,063 | 91,716,347 | 0.91% |
| 2023-09-25 | 36.22 | 36.64 | 35.92 | 36.23 | 25.44 | qfq | 2,303,557 | 83,473,578 | -0.58% |
| 2023-09-22 | 35.20 | 36.45 | 35.18 | 36.44 | 25.58 | qfq | 3,107,276 | 111,802,724 | 3.20% |
| 2023-09-21 | 35.90 | 36.69 | 35.27 | 35.31 | 24.79 | qfq | 2,749,075 | 98,620,000 | -2.91% |
| 2023-09-20 | 35.20 | 37.20 | 35.07 | 36.37 | 25.54 | qfq | 3,767,244 | 136,955,120 | 2.13% |
| 2023-09-19 | 36.60 | 36.66 | 35.51 | 35.61 | 25.00 | qfq | 2,550,688 | 91,787,819 | -1.06% |
| 2023-09-18 | 35.60 | 36.44 | 35.20 | 35.99 | 25.27 | qfq | 2,183,473 | 78,508,744 | 1.32% |
| 2023-09-15 | 37.20 | 37.24 | 35.51 | 35.52 | 24.94 | qfq | 3,716,076 | 134,396,278 | -4.34% |
| 2023-09-14 | 39.18 | 39.40 | 36.88 | 37.13 | 26.07 | qfq | 5,267,578 | 199,469,692 | -6.52% |
| 2023-09-13 | 39.36 | 40.00 | 39.10 | 39.72 | 27.89 | qfq | 3,374,986 | 133,549,196 | 1.04% |
| 2023-09-12 | 39.94 | 40.37 | 39.28 | 39.31 | 27.60 | qfq | 3,286,770 | 130,311,250 | -2.31% |
| 2023-09-11 | 40.88 | 40.94 | 39.95 | 40.24 | 28.25 | qfq | 3,363,158 | 135,640,877 | -1.23% |
| 2023-09-08 | 40.58 | 41.24 | 39.78 | 40.74 | 28.60 | qfq | 3,883,351 | 157,430,035 | -0.66% |
| 2023-09-07 | 41.91 | 42.96 | 40.99 | 41.01 | 28.79 | qfq | 4,504,833 | 188,426,238 | -3.44% |
| 2023-09-06 | 41.70 | 42.51 | 40.41 | 42.47 | 29.82 | qfq | 4,865,356 | 201,750,890 | -0.02% |
| 2023-09-05 | 42.20 | 43.03 | 42.00 | 42.48 | 29.83 | qfq | 4,681,840 | 199,043,844 | 0.97% |
| 2023-09-04 | 42.08 | 42.43 | 41.12 | 42.07 | 29.54 | qfq | 3,833,351 | 160,142,485 | 0.31% |
| 2023-09-01 | 43.55 | 43.90 | 41.73 | 41.94 | 29.45 | qfq | 5,944,106 | 253,570,330 | -3.72% |
| 2023-08-31 | 44.93 | 45.23 | 43.50 | 43.56 | 30.58 | qfq | 7,371,071 | 327,216,818 | -5.04% |
| 2023-08-30 | 44.36 | 46.19 | 43.55 | 45.87 | 32.21 | qfq | 11,701,013 | 524,088,820 | 2.39% |
| 2023-08-29 | 43.10 | 45.21 | 42.81 | 44.80 | 31.45 | qfq | 9,955,813 | 441,283,995 | 4.65% |
| 2023-08-28 | 46.63 | 46.63 | 41.76 | 42.81 | 30.06 | qfq | 10,610,575 | 470,431,397 | 1.47% |
| 2023-08-25 | 41.38 | 42.68 | 39.99 | 42.19 | 29.62 | qfq | 9,228,450 | 384,410,267 | 2.68% |
| 2023-08-24 | 42.03 | 44.21 | 40.91 | 41.09 | 28.85 | qfq | 8,349,421 | 355,644,829 | -3.32% |
| 2023-08-23 | 45.90 | 46.20 | 42.50 | 42.50 | 29.84 | qfq | 10,797,654 | 478,128,906 | -9.67% |
| 2023-08-22 | 44.13 | 47.26 | 43.53 | 47.05 | 33.03 | qfq | 14,171,143 | 641,844,466 | 8.51% |
| 2023-08-21 | 43.90 | 45.30 | 43.23 | 43.36 | 30.44 | qfq | 8,871,402 | 391,806,172 | -1.03% |
| 2023-08-18 | 48.11 | 49.60 | 43.81 | 43.81 | 30.76 | qfq | 13,627,760 | 643,046,228 | -9.95% |
| 2023-08-17 | 50.30 | 51.44 | 47.35 | 48.65 | 34.16 | qfq | 14,692,883 | 725,608,867 | -5.07% |
| 2023-08-16 | 47.00 | 53.45 | 46.51 | 51.25 | 35.98 | qfq | 18,662,825 | 939,641,492 | 5.45% |
| 2023-08-15 | 49.54 | 50.84 | 47.28 | 48.60 | 34.12 | qfq | 16,253,337 | 794,931,743 | -1.62% |
| 2023-08-14 | 45.75 | 50.80 | 44.01 | 49.40 | 34.68 | qfq | 18,236,197 | 856,770,776 | 5.67% |
| 2023-08-11 | 45.03 | 50.00 | 41.56 | 46.75 | 32.82 | qfq | 19,641,884 | 889,126,458 | 3.50% |
| 2023-08-10 | 43.51 | 46.58 | 43.51 | 45.17 | 31.71 | qfq | 14,425,374 | 649,589,072 | 1.96% |
| 2023-08-09 | 44.15 | 47.50 | 42.66 | 44.30 | 31.10 | qfq | 14,627,010 | 662,437,619 | 1.93% |
| 2023-08-08 | 45.00 | 46.73 | 42.55 | 43.46 | 30.51 | qfq | 13,779,287 | 610,240,041 | -6.07% |
| 2023-08-07 | 42.36 | 46.85 | 41.61 | 46.27 | 32.49 | qfq | 16,650,984 | 737,657,280 | 8.11% |
| 2023-08-04 | 40.81 | 44.78 | 40.20 | 42.80 | 30.05 | qfq | 14,293,208 | 613,394,544 | 2.84% |
| 2023-08-03 | 39.50 | 43.32 | 39.01 | 41.62 | 29.22 | qfq | 14,378,258 | 590,879,808 | 2.01% |
| 2023-08-02 | 42.48 | 43.00 | 38.88 | 40.80 | 28.65 | qfq | 14,946,422 | 604,577,163 | -7.08% |
| 2023-08-01 | 48.70 | 51.30 | 43.82 | 43.91 | 30.83 | qfq | 17,947,628 | 845,129,291 | -12.16% |
| 2023-07-31 | 52.00 | 55.58 | 48.33 | 49.99 | 35.10 | qfq | 20,067,630 | 1,035,650,943 | 0.75% |
| 2023-07-28 | 44.46 | 54.57 | 44.33 | 49.62 | 34.84 | qfq | 20,998,618 | 1,031,201,912 | 8.79% |
| 2023-07-27 | 42.50 | 48.78 | 42.50 | 45.61 | 32.02 | qfq | 20,417,200 | 917,709,868 | 8.08% |