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
泓博医药301230.SZ
最近收盘价28.722026-07-17
最近交易日2026-07-17
成交量（股）25,033,931
成交额（元）761,372,058
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-09 | 2026-07-16 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-07 | 2026-01-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-07 | 2025-11-14 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 33.47 | 33.65 | 28.55 | 28.72 | 28.72 | qfq | 25,033,931 | 761,372,058 | -16.34% |
| 2026-07-16 | 32.00 | 36.99 | 30.90 | 34.33 | 34.33 | qfq | 28,450,842 | 962,491,689 | -18.55% |
| 2026-07-15 | 40.01 | 44.44 | 39.99 | 42.15 | 32.36 | qfq | 21,454,698 | 910,366,512 | 5.06% |
| 2026-07-14 | 39.03 | 40.48 | 37.30 | 40.12 | 30.81 | qfq | 12,284,354 | 482,628,702 | 3.27% |
| 2026-07-13 | 39.88 | 40.50 | 38.60 | 38.85 | 29.83 | qfq | 11,693,918 | 462,343,366 | -3.26% |
| 2026-07-10 | 34.80 | 41.32 | 34.64 | 40.16 | 30.84 | qfq | 18,243,791 | 710,397,767 | 13.13% |
| 2026-07-09 | 34.39 | 36.46 | 33.80 | 35.50 | 27.26 | qfq | 7,918,478 | 277,873,053 | 2.10% |
| 2026-07-08 | 36.91 | 37.80 | 34.54 | 34.77 | 26.70 | qfq | 8,563,443 | 307,530,169 | -5.85% |
| 2026-07-07 | 38.59 | 38.86 | 36.72 | 36.93 | 28.36 | qfq | 9,641,497 | 363,251,522 | -6.62% |
| 2026-07-06 | 39.55 | 41.62 | 38.88 | 39.55 | 30.37 | qfq | 14,874,130 | 598,286,526 | -1.37% |
| 2026-07-03 | 38.29 | 40.44 | 37.46 | 40.10 | 30.79 | qfq | 11,983,303 | 466,015,971 | 4.75% |
| 2026-07-02 | 39.19 | 40.99 | 38.13 | 38.28 | 29.39 | qfq | 12,808,810 | 500,741,299 | -2.79% |
| 2026-07-01 | 37.20 | 39.47 | 35.40 | 39.38 | 30.24 | qfq | 15,191,728 | 572,928,171 | 6.89% |
| 2026-06-30 | 38.50 | 38.62 | 36.72 | 36.84 | 28.29 | qfq | 12,124,632 | 452,156,371 | -4.86% |
| 2026-06-29 | 34.58 | 40.06 | 34.00 | 38.72 | 29.73 | qfq | 12,822,710 | 481,549,528 | 11.97% |
| 2026-06-26 | 36.38 | 37.71 | 34.56 | 34.58 | 26.55 | qfq | 6,558,878 | 234,716,557 | -5.75% |
| 2026-06-25 | 36.81 | 37.44 | 35.13 | 36.69 | 28.17 | qfq | 8,129,407 | 294,580,255 | -0.84% |
| 2026-06-24 | 37.00 | 37.95 | 36.42 | 37.00 | 28.41 | qfq | 8,898,400 | 330,169,180 | -0.24% |
| 2026-06-23 | 34.95 | 38.10 | 34.77 | 37.09 | 28.48 | qfq | 10,762,385 | 395,036,828 | 5.46% |
| 2026-06-22 | 34.00 | 35.32 | 33.03 | 35.17 | 27.00 | qfq | 6,926,565 | 235,313,824 | 1.71% |
| 2026-06-18 | 33.40 | 34.95 | 33.25 | 34.58 | 26.55 | qfq | 5,936,144 | 203,975,443 | 3.13% |
| 2026-06-17 | 33.40 | 33.95 | 33.18 | 33.53 | 25.75 | qfq | 2,807,916 | 94,210,726 | -0.42% |
| 2026-06-16 | 33.81 | 33.84 | 32.90 | 33.67 | 25.85 | qfq | 3,719,094 | 124,208,020 | -0.59% |
| 2026-06-15 | 34.10 | 34.39 | 33.48 | 33.87 | 26.01 | qfq | 5,325,574 | 180,057,376 | -1.71% |
| 2026-06-12 | 32.69 | 34.56 | 32.59 | 34.46 | 26.46 | qfq | 6,158,269 | 208,724,434 | 6.03% |
| 2026-06-11 | 32.82 | 33.08 | 32.00 | 32.50 | 24.95 | qfq | 3,790,434 | 122,803,354 | -2.52% |
| 2026-06-10 | 32.51 | 34.00 | 32.06 | 33.34 | 25.60 | qfq | 4,539,459 | 149,961,479 | 1.86% |
| 2026-06-09 | 32.13 | 32.86 | 31.78 | 32.73 | 25.13 | qfq | 3,490,110 | 113,219,963 | 1.74% |
| 2026-06-08 | 32.58 | 33.30 | 31.62 | 32.17 | 24.70 | qfq | 4,311,651 | 139,627,868 | -3.04% |
| 2026-06-05 | 35.00 | 35.09 | 33.11 | 33.18 | 25.48 | qfq | 5,244,050 | 176,765,656 | -2.53% |
| 2026-06-04 | 34.00 | 35.30 | 33.64 | 34.04 | 26.14 | qfq | 5,518,551 | 190,118,791 | -0.56% |
| 2026-06-03 | 34.31 | 34.68 | 33.83 | 34.23 | 26.28 | qfq | 3,315,200 | 113,444,826 | -0.32% |
| 2026-06-02 | 35.48 | 35.60 | 33.90 | 34.34 | 26.37 | qfq | 5,484,881 | 188,908,841 | -3.57% |
| 2026-06-01 | 35.87 | 36.41 | 34.63 | 35.61 | 27.34 | qfq | 5,247,764 | 187,901,564 | 0.76% |
| 2026-05-29 | 35.95 | 36.50 | 34.86 | 35.34 | 27.14 | qfq | 6,249,578 | 222,611,823 | -1.37% |
| 2026-05-28 | 35.47 | 35.95 | 34.60 | 35.83 | 27.51 | qfq | 4,061,493 | 143,440,544 | 0.36% |
| 2026-05-27 | 36.11 | 36.20 | 35.10 | 35.70 | 27.41 | qfq | 4,462,582 | 159,085,811 | -0.58% |
| 2026-05-26 | 37.28 | 37.68 | 35.40 | 35.91 | 27.57 | qfq | 7,898,791 | 285,254,383 | -4.90% |
| 2026-05-25 | 38.50 | 38.99 | 37.13 | 37.76 | 28.99 | qfq | 4,679,709 | 176,794,283 | -2.18% |
| 2026-05-22 | 38.90 | 39.43 | 37.08 | 38.60 | 29.64 | qfq | 5,115,628 | 194,809,870 | -0.54% |
| 2026-05-21 | 38.72 | 40.04 | 38.70 | 38.81 | 29.80 | qfq | 5,663,714 | 223,051,599 | 0.26% |
| 2026-05-20 | 39.41 | 40.18 | 38.12 | 38.71 | 29.72 | qfq | 4,559,869 | 178,040,007 | -1.55% |
| 2026-05-19 | 38.97 | 39.87 | 38.89 | 39.32 | 30.19 | qfq | 4,184,179 | 164,686,172 | 1.21% |
| 2026-05-18 | 39.15 | 39.55 | 38.50 | 38.85 | 29.83 | qfq | 4,330,301 | 168,529,879 | -0.94% |
| 2026-05-15 | 40.39 | 41.28 | 38.80 | 39.22 | 30.11 | qfq | 6,698,423 | 268,493,696 | -3.14% |
| 2026-05-14 | 43.44 | 44.09 | 40.30 | 40.49 | 31.09 | qfq | 8,662,233 | 367,040,415 | -7.41% |
| 2026-05-13 | 45.04 | 45.23 | 43.58 | 43.73 | 33.58 | qfq | 10,393,762 | 457,211,169 | -3.87% |
| 2026-05-12 | 44.00 | 45.78 | 43.42 | 45.49 | 34.93 | qfq | 13,984,087 | 624,874,419 | 2.45% |
| 2026-05-11 | 42.62 | 44.49 | 41.97 | 44.40 | 34.09 | qfq | 11,845,160 | 511,747,508 | 4.13% |
| 2026-05-08 | 44.68 | 44.75 | 42.50 | 42.64 | 32.74 | qfq | 10,310,859 | 446,841,332 | -2.27% |
| 2026-05-07 | 42.66 | 43.79 | 42.05 | 43.63 | 33.50 | qfq | 7,857,739 | 338,341,927 | 2.61% |
| 2026-05-06 | 41.52 | 43.21 | 41.31 | 42.52 | 32.65 | qfq | 7,194,853 | 304,399,449 | 2.71% |
| 2026-04-30 | 41.80 | 42.49 | 41.06 | 41.40 | 31.79 | qfq | 6,369,530 | 264,952,586 | -1.31% |
| 2026-04-29 | 40.99 | 42.79 | 39.60 | 41.95 | 32.21 | qfq | 7,896,403 | 329,316,570 | 0.84% |
| 2026-04-28 | 42.85 | 44.28 | 40.60 | 41.60 | 31.94 | qfq | 10,553,514 | 446,997,222 | -3.03% |
| 2026-04-27 | 42.97 | 44.30 | 42.60 | 42.90 | 32.94 | qfq | 7,237,631 | 313,222,085 | -1.06% |
| 2026-04-24 | 42.57 | 44.74 | 42.10 | 43.36 | 33.29 | qfq | 9,669,032 | 422,482,534 | 1.36% |
| 2026-04-23 | 43.40 | 45.00 | 42.57 | 42.78 | 32.85 | qfq | 10,911,792 | 475,234,282 | -2.37% |
| 2026-04-22 | 39.51 | 44.07 | 38.90 | 43.82 | 33.65 | qfq | 13,960,291 | 575,892,717 | 9.80% |
| 2026-04-21 | 40.79 | 40.97 | 39.34 | 39.91 | 30.64 | qfq | 6,553,768 | 261,511,262 | -2.82% |
| 2026-04-20 | 39.85 | 41.15 | 39.70 | 41.07 | 31.53 | qfq | 7,071,928 | 287,599,271 | 2.52% |
| 2026-04-17 | 40.74 | 41.20 | 39.60 | 40.06 | 30.76 | qfq | 6,988,781 | 279,872,407 | -2.36% |
| 2026-04-16 | 41.02 | 41.33 | 40.28 | 41.03 | 31.50 | qfq | 8,827,712 | 360,432,326 | -0.10% |
| 2026-04-15 | 41.99 | 42.25 | 39.65 | 41.07 | 31.53 | qfq | 12,976,823 | 530,024,665 | 0.29% |
| 2026-04-14 | 40.50 | 41.15 | 39.72 | 40.95 | 31.44 | qfq | 8,601,245 | 347,635,738 | 1.66% |
| 2026-04-13 | 39.78 | 40.90 | 39.08 | 40.28 | 30.93 | qfq | 6,522,529 | 261,206,130 | 1.05% |
| 2026-04-10 | 40.15 | 41.20 | 39.60 | 39.86 | 30.61 | qfq | 8,609,603 | 348,489,577 | -1.17% |
| 2026-04-09 | 41.00 | 42.04 | 40.10 | 40.33 | 30.97 | qfq | 9,263,647 | 377,048,302 | -3.38% |
| 2026-04-08 | 41.00 | 41.77 | 40.10 | 41.74 | 32.05 | qfq | 11,657,570 | 479,546,568 | 3.81% |
| 2026-04-07 | 40.80 | 41.57 | 39.81 | 40.21 | 30.87 | qfq | 10,939,768 | 442,626,800 | -1.90% |
| 2026-04-03 | 42.20 | 43.30 | 40.90 | 40.99 | 31.47 | qfq | 14,891,346 | 625,299,146 | -7.58% |
| 2026-04-02 | 42.60 | 45.97 | 41.19 | 44.35 | 34.05 | qfq | 21,486,926 | 933,219,384 | 1.28% |
| 2026-04-01 | 40.21 | 43.83 | 39.52 | 43.79 | 33.62 | qfq | 22,650,895 | 951,082,110 | 7.83% |
| 2026-03-31 | 40.17 | 41.80 | 39.59 | 40.61 | 31.18 | qfq | 18,914,396 | 765,225,041 | 2.99% |
| 2026-03-30 | 37.23 | 42.52 | 37.23 | 39.43 | 30.28 | qfq | 18,407,676 | 734,840,433 | 6.86% |
| 2026-03-27 | 34.49 | 36.97 | 34.30 | 36.90 | 28.33 | qfq | 6,383,120 | 231,068,172 | 5.52% |
| 2026-03-26 | 35.13 | 36.08 | 34.70 | 34.97 | 26.85 | qfq | 3,382,800 | 119,787,098 | -0.88% |
| 2026-03-25 | 35.20 | 35.83 | 34.86 | 35.28 | 27.09 | qfq | 4,143,352 | 146,543,959 | 0.63% |
| 2026-03-24 | 34.28 | 35.10 | 34.05 | 35.06 | 26.92 | qfq | 4,391,234 | 151,892,153 | 4.50% |
| 2026-03-23 | 35.51 | 35.70 | 33.21 | 33.55 | 25.76 | qfq | 5,341,679 | 183,909,933 | -7.09% |
| 2026-03-20 | 37.46 | 38.05 | 36.10 | 36.11 | 27.73 | qfq | 3,877,186 | 143,159,287 | -3.60% |
| 2026-03-19 | 38.47 | 38.75 | 37.27 | 37.46 | 28.76 | qfq | 4,531,818 | 171,674,397 | -4.39% |
| 2026-03-18 | 39.07 | 39.28 | 38.70 | 39.18 | 30.08 | qfq | 2,360,604 | 92,026,570 | 0.90% |
| 2026-03-17 | 39.70 | 40.25 | 38.80 | 38.83 | 29.81 | qfq | 2,775,200 | 109,620,200 | -2.63% |
| 2026-03-16 | 39.70 | 39.91 | 39.12 | 39.88 | 30.62 | qfq | 2,763,748 | 109,381,573 | 0.73% |
| 2026-03-13 | 39.80 | 40.28 | 39.50 | 39.59 | 30.40 | qfq | 3,049,763 | 121,374,507 | -1.07% |
| 2026-03-12 | 40.62 | 41.07 | 39.92 | 40.02 | 30.73 | qfq | 2,945,116 | 119,001,066 | -1.74% |
| 2026-03-11 | 41.46 | 41.64 | 40.70 | 40.73 | 31.27 | qfq | 3,507,701 | 143,883,698 | -1.43% |
| 2026-03-10 | 41.28 | 41.70 | 40.85 | 41.32 | 31.73 | qfq | 4,007,500 | 165,127,703 | 1.15% |
| 2026-03-09 | 39.61 | 41.20 | 39.52 | 40.85 | 31.37 | qfq | 5,386,917 | 218,727,820 | -0.37% |
| 2026-03-06 | 39.48 | 41.41 | 39.48 | 41.00 | 31.48 | qfq | 5,705,579 | 232,706,370 | 3.02% |
| 2026-03-05 | 39.13 | 40.29 | 38.66 | 39.80 | 30.56 | qfq | 5,987,687 | 236,406,800 | 3.81% |
| 2026-03-04 | 38.79 | 39.41 | 38.18 | 38.34 | 29.44 | qfq | 5,135,595 | 198,708,130 | -2.59% |
| 2026-03-03 | 42.62 | 43.83 | 39.10 | 39.36 | 30.22 | qfq | 7,759,160 | 315,564,597 | -7.56% |
| 2026-03-02 | 43.20 | 44.25 | 42.19 | 42.58 | 32.69 | qfq | 5,294,077 | 226,839,313 | -4.49% |
| 2026-02-27 | 43.99 | 45.00 | 43.66 | 44.58 | 34.23 | qfq | 3,817,639 | 170,253,931 | 0.81% |
| 2026-02-26 | 44.16 | 44.60 | 43.88 | 44.22 | 33.95 | qfq | 3,849,892 | 170,192,294 | -0.81% |
| 2026-02-25 | 44.31 | 44.79 | 43.58 | 44.58 | 34.23 | qfq | 4,311,751 | 191,143,043 | 0.29% |
| 2026-02-24 | 45.62 | 45.96 | 44.39 | 44.45 | 34.13 | qfq | 6,279,768 | 281,569,125 | -1.68% |
| 2026-02-13 | 46.73 | 47.40 | 45.10 | 45.21 | 34.71 | qfq | 5,664,048 | 260,969,487 | -3.21% |
| 2026-02-12 | 46.26 | 48.28 | 46.14 | 46.71 | 35.87 | qfq | 6,966,958 | 329,501,434 | 1.13% |
| 2026-02-11 | 47.15 | 48.50 | 46.17 | 46.19 | 35.47 | qfq | 5,694,499 | 267,846,512 | -1.70% |
| 2026-02-10 | 47.16 | 47.80 | 46.58 | 46.99 | 36.08 | qfq | 6,349,204 | 299,361,662 | -0.51% |
| 2026-02-09 | 46.58 | 47.55 | 46.09 | 47.23 | 36.26 | qfq | 6,678,988 | 313,393,857 | 2.65% |
| 2026-02-06 | 46.83 | 47.57 | 46.00 | 46.01 | 35.33 | qfq | 7,281,389 | 340,472,512 | -1.86% |
| 2026-02-05 | 48.01 | 48.80 | 46.68 | 46.88 | 36.00 | qfq | 10,124,652 | 479,545,328 | -5.31% |
| 2026-02-04 | 48.06 | 50.45 | 47.88 | 49.51 | 38.02 | qfq | 12,696,280 | 624,512,135 | 1.62% |
| 2026-02-03 | 47.00 | 48.99 | 45.80 | 48.72 | 37.41 | qfq | 11,309,243 | 536,285,615 | 4.86% |
| 2026-02-02 | 47.20 | 49.38 | 46.30 | 46.46 | 35.67 | qfq | 9,972,998 | 475,757,117 | -3.43% |
| 2026-01-30 | 49.01 | 50.63 | 47.33 | 48.11 | 36.94 | qfq | 12,187,933 | 593,140,485 | -0.52% |
| 2026-01-29 | 46.03 | 51.04 | 45.70 | 48.36 | 37.13 | qfq | 16,613,351 | 819,443,758 | 2.87% |
| 2026-01-28 | 48.89 | 49.33 | 45.90 | 47.01 | 36.10 | qfq | 14,077,155 | 662,309,726 | -3.87% |
| 2026-01-27 | 51.80 | 53.40 | 46.46 | 48.90 | 37.55 | qfq | 14,079,126 | 696,755,975 | -2.59% |
| 2026-01-26 | 50.30 | 55.00 | 48.05 | 50.20 | 38.55 | qfq | 18,100,887 | 928,420,335 | 1.64% |
| 2026-01-23 | 47.40 | 50.40 | 47.20 | 49.39 | 37.92 | qfq | 14,989,530 | 729,649,798 | 6.67% |
| 2026-01-22 | 46.43 | 47.23 | 44.93 | 46.30 | 35.55 | qfq | 10,031,383 | 462,191,443 | -0.13% |
| 2026-01-21 | 45.92 | 48.30 | 45.00 | 46.36 | 35.60 | qfq | 13,118,505 | 613,910,127 | -1.88% |
| 2026-01-20 | 46.50 | 49.95 | 46.50 | 47.25 | 36.28 | qfq | 14,890,886 | 718,405,041 | 1.00% |
| 2026-01-19 | 45.63 | 48.09 | 45.39 | 46.78 | 35.92 | qfq | 13,531,875 | 632,550,537 | 0.60% |
| 2026-01-16 | 48.50 | 50.00 | 44.88 | 46.50 | 35.70 | qfq | 21,679,768 | 1,008,970,187 | -11.61% |
| 2026-01-15 | 57.09 | 59.00 | 52.61 | 52.61 | 40.40 | qfq | 16,433,383 | 888,155,941 | -20.00% |
| 2026-01-14 | 56.08 | 67.97 | 52.53 | 65.76 | 50.49 | qfq | 39,353,864 | 2,355,982,419 | 16.10% |
| 2026-01-13 | 56.64 | 56.64 | 56.64 | 56.64 | 43.49 | qfq | 5,722,554 | 324,125,459 | 19.75% |
| 2026-01-12 | 43.85 | 48.38 | 43.01 | 47.30 | 36.24 | qfq | 32,659,262 | 1,500,540,038 | 14.69% |
| 2026-01-09 | 35.50 | 41.24 | 34.99 | 41.24 | 31.60 | qfq | 26,523,111 | 1,017,607,072 | 19.99% |
| 2026-01-08 | 32.11 | 35.88 | 32.00 | 34.37 | 26.34 | qfq | 13,362,605 | 459,982,335 | 6.61% |
| 2026-01-07 | 31.88 | 32.89 | 31.85 | 32.24 | 24.70 | qfq | 4,916,800 | 159,003,549 | 1.10% |
| 2026-01-06 | 32.04 | 32.35 | 31.65 | 31.89 | 24.44 | qfq | 4,705,750 | 150,192,588 | -0.50% |
| 2026-01-05 | 29.83 | 32.17 | 29.83 | 32.05 | 24.56 | qfq | 7,018,543 | 221,811,797 | 7.30% |
| 2025-12-31 | 29.48 | 30.10 | 29.28 | 29.87 | 22.89 | qfq | 1,840,668 | 54,755,833 | 1.29% |
| 2025-12-30 | 29.45 | 29.83 | 29.13 | 29.49 | 22.60 | qfq | 1,773,305 | 52,319,547 | -0.27% |
| 2025-12-29 | 29.18 | 29.69 | 29.15 | 29.57 | 22.66 | qfq | 1,644,520 | 48,373,606 | 0.68% |
| 2025-12-26 | 29.60 | 29.96 | 29.20 | 29.37 | 22.50 | qfq | 2,276,888 | 67,283,012 | -1.38% |
| 2025-12-25 | 29.62 | 29.88 | 29.41 | 29.78 | 22.82 | qfq | 2,303,919 | 68,291,078 | -0.33% |
| 2025-12-24 | 30.26 | 30.35 | 29.72 | 29.88 | 22.90 | qfq | 3,301,632 | 98,649,878 | -1.06% |
| 2025-12-23 | 30.25 | 30.56 | 30.13 | 30.20 | 23.14 | qfq | 1,517,730 | 46,085,309 | -0.69% |
| 2025-12-22 | 30.63 | 30.98 | 30.22 | 30.41 | 23.30 | qfq | 2,341,598 | 71,416,369 | -0.98% |
| 2025-12-19 | 30.45 | 31.50 | 30.31 | 30.71 | 23.53 | qfq | 3,122,487 | 96,551,565 | 0.59% |
| 2025-12-18 | 29.60 | 31.01 | 29.45 | 30.53 | 23.39 | qfq | 2,578,132 | 78,236,970 | 2.79% |
| 2025-12-17 | 29.30 | 29.80 | 28.90 | 29.70 | 22.76 | qfq | 1,651,276 | 48,477,076 | 1.12% |
| 2025-12-16 | 29.85 | 29.97 | 29.22 | 29.37 | 22.50 | qfq | 1,352,572 | 39,821,546 | -1.97% |
| 2025-12-15 | 30.54 | 30.74 | 29.96 | 29.96 | 22.96 | qfq | 1,363,390 | 41,199,101 | -2.41% |
| 2025-12-12 | 30.18 | 30.93 | 30.08 | 30.70 | 23.52 | qfq | 1,493,610 | 45,681,535 | 1.12% |
| 2025-12-11 | 30.82 | 31.04 | 30.30 | 30.36 | 23.26 | qfq | 1,375,035 | 42,080,155 | -1.20% |
| 2025-12-10 | 30.65 | 30.90 | 30.27 | 30.73 | 23.55 | qfq | 1,816,130 | 55,586,628 | -0.10% |
| 2025-12-09 | 31.00 | 31.58 | 30.62 | 30.76 | 23.57 | qfq | 2,951,505 | 91,823,614 | 1.02% |
| 2025-12-08 | 30.41 | 30.80 | 30.34 | 30.45 | 23.33 | qfq | 1,619,020 | 49,450,679 | 0.66% |
| 2025-12-05 | 30.06 | 30.33 | 29.51 | 30.25 | 23.18 | qfq | 1,609,070 | 48,325,377 | 0.63% |
| 2025-12-04 | 30.24 | 30.46 | 29.84 | 30.06 | 23.03 | qfq | 1,113,370 | 33,507,545 | -0.33% |
| 2025-12-03 | 30.55 | 30.85 | 29.97 | 30.16 | 23.11 | qfq | 1,263,495 | 38,194,785 | -1.41% |
| 2025-12-02 | 31.30 | 31.34 | 30.54 | 30.59 | 23.44 | qfq | 2,093,762 | 64,497,872 | -2.46% |
| 2025-12-01 | 31.11 | 31.43 | 30.85 | 31.36 | 24.03 | qfq | 1,719,815 | 53,693,375 | 0.64% |
| 2025-11-28 | 31.11 | 31.45 | 30.95 | 31.16 | 23.88 | qfq | 1,490,882 | 46,457,816 | -0.42% |
| 2025-11-27 | 31.20 | 31.64 | 31.01 | 31.29 | 23.98 | qfq | 1,375,638 | 43,024,023 | -0.16% |
| 2025-11-26 | 31.01 | 31.97 | 31.01 | 31.34 | 24.01 | qfq | 2,717,674 | 85,802,823 | 0.48% |
| 2025-11-25 | 31.22 | 31.99 | 30.80 | 31.19 | 23.90 | qfq | 2,507,010 | 78,890,469 | 1.33% |
| 2025-11-24 | 29.76 | 31.10 | 29.47 | 30.78 | 23.58 | qfq | 2,769,232 | 84,019,514 | 4.52% |
| 2025-11-21 | 30.60 | 30.99 | 29.33 | 29.45 | 22.57 | qfq | 2,449,982 | 73,250,731 | -4.23% |
| 2025-11-20 | 31.01 | 31.32 | 30.41 | 30.75 | 23.56 | qfq | 1,230,709 | 37,968,095 | -0.19% |
| 2025-11-19 | 31.58 | 31.63 | 30.64 | 30.81 | 23.61 | qfq | 2,102,943 | 65,168,534 | -2.41% |
| 2025-11-18 | 31.70 | 31.93 | 31.50 | 31.57 | 24.19 | qfq | 1,546,837 | 48,956,420 | -0.47% |
| 2025-11-17 | 32.47 | 32.64 | 31.60 | 31.72 | 24.30 | qfq | 2,375,283 | 75,695,761 | -2.82% |
| 2025-11-14 | 32.31 | 32.96 | 32.21 | 32.64 | 25.01 | qfq | 2,014,922 | 65,958,737 | 0.09% |
| 2025-11-13 | 32.27 | 33.15 | 31.88 | 32.61 | 24.93 | qfq | 2,471,600 | 80,287,693 | 1.87% |
| 2025-11-12 | 32.11 | 32.60 | 31.91 | 32.01 | 24.48 | qfq | 2,105,492 | 67,951,725 | -0.28% |
| 2025-11-11 | 32.45 | 32.58 | 31.93 | 32.10 | 24.54 | qfq | 1,880,480 | 60,504,804 | -1.14% |
| 2025-11-10 | 32.37 | 32.72 | 32.23 | 32.47 | 24.83 | qfq | 1,664,630 | 54,057,330 | 0.50% |
| 2025-11-07 | 32.76 | 32.80 | 32.24 | 32.31 | 24.70 | qfq | 2,170,728 | 70,351,455 | -2.06% |
| 2025-11-06 | 32.91 | 33.12 | 32.49 | 32.99 | 25.22 | qfq | 2,382,666 | 78,064,809 | 0.24% |
| 2025-11-05 | 33.21 | 33.90 | 32.87 | 32.91 | 25.16 | qfq | 3,636,957 | 120,633,686 | -2.11% |
| 2025-11-04 | 34.90 | 34.93 | 33.36 | 33.62 | 25.71 | qfq | 4,340,922 | 146,771,056 | -4.27% |
| 2025-11-03 | 34.80 | 35.62 | 34.32 | 35.12 | 26.85 | qfq | 5,261,306 | 183,909,411 | 1.53% |
| 2025-10-31 | 33.43 | 34.64 | 33.23 | 34.59 | 26.45 | qfq | 4,485,858 | 153,376,483 | 3.47% |
| 2025-10-30 | 34.25 | 34.25 | 33.39 | 33.43 | 25.56 | qfq | 3,384,901 | 113,943,883 | -3.35% |
| 2025-10-29 | 33.79 | 34.66 | 33.30 | 34.59 | 26.45 | qfq | 4,743,891 | 161,808,879 | 3.66% |
| 2025-10-28 | 33.79 | 34.34 | 33.31 | 33.37 | 25.52 | qfq | 1,873,810 | 63,093,409 | -1.77% |
| 2025-10-27 | 33.46 | 34.08 | 33.44 | 33.97 | 25.97 | qfq | 2,977,432 | 100,700,462 | 2.04% |
| 2025-10-24 | 32.59 | 33.46 | 32.59 | 33.29 | 25.45 | qfq | 1,895,851 | 62,851,398 | 1.34% |
| 2025-10-23 | 33.04 | 33.21 | 32.32 | 32.85 | 25.12 | qfq | 1,487,540 | 48,521,660 | -0.79% |
| 2025-10-22 | 33.20 | 33.59 | 32.98 | 33.11 | 25.32 | qfq | 1,580,724 | 52,494,106 | -0.45% |
| 2025-10-21 | 32.77 | 33.40 | 32.66 | 33.26 | 25.43 | qfq | 1,886,696 | 62,482,020 | 0.91% |
| 2025-10-20 | 32.60 | 33.18 | 32.39 | 32.96 | 25.20 | qfq | 2,057,000 | 67,664,317 | 2.26% |
| 2025-10-17 | 32.85 | 33.55 | 32.23 | 32.23 | 24.64 | qfq | 1,902,780 | 62,465,125 | -2.69% |
| 2025-10-16 | 33.23 | 33.87 | 32.93 | 33.12 | 25.32 | qfq | 2,106,150 | 70,203,752 | -0.84% |
| 2025-10-15 | 32.15 | 33.65 | 31.91 | 33.40 | 25.54 | qfq | 3,352,368 | 110,918,345 | 3.99% |
| 2025-10-14 | 32.72 | 33.30 | 31.90 | 32.12 | 24.56 | qfq | 2,315,030 | 75,631,173 | -1.77% |
| 2025-10-13 | 32.24 | 32.99 | 31.75 | 32.70 | 25.00 | qfq | 2,498,293 | 81,205,111 | -2.15% |
| 2025-10-10 | 34.10 | 34.29 | 33.31 | 33.42 | 25.55 | qfq | 3,090,953 | 104,075,957 | -2.82% |
| 2025-10-09 | 34.90 | 35.08 | 34.20 | 34.39 | 26.30 | qfq | 2,661,107 | 91,633,302 | -1.21% |
| 2025-09-30 | 34.22 | 34.93 | 34.13 | 34.81 | 26.62 | qfq | 2,303,590 | 79,724,939 | 1.75% |
| 2025-09-29 | 33.95 | 34.24 | 33.41 | 34.21 | 26.16 | qfq | 2,097,397 | 71,130,838 | 0.06% |
| 2025-09-26 | 34.21 | 34.50 | 33.80 | 34.19 | 26.14 | qfq | 2,400,030 | 81,984,354 | -1.53% |
| 2025-09-25 | 34.90 | 35.48 | 34.61 | 34.72 | 26.55 | qfq | 2,932,026 | 102,749,630 | -0.74% |
| 2025-09-24 | 34.39 | 35.25 | 33.86 | 34.98 | 26.75 | qfq | 2,854,040 | 99,598,837 | 1.39% |
| 2025-09-23 | 35.80 | 35.84 | 33.59 | 34.50 | 26.38 | qfq | 4,223,457 | 145,227,710 | -4.09% |
| 2025-09-22 | 35.50 | 36.18 | 35.45 | 35.97 | 27.50 | qfq | 2,715,664 | 97,363,270 | 1.04% |
| 2025-09-19 | 36.15 | 36.65 | 35.46 | 35.60 | 27.22 | qfq | 3,704,910 | 133,126,528 | -1.44% |
| 2025-09-18 | 37.50 | 37.88 | 35.86 | 36.12 | 27.62 | qfq | 5,908,359 | 217,906,865 | -4.06% |
| 2025-09-17 | 37.51 | 38.15 | 36.61 | 37.65 | 28.79 | qfq | 5,273,150 | 197,118,518 | -0.16% |
| 2025-09-16 | 37.28 | 37.78 | 36.89 | 37.71 | 28.83 | qfq | 3,129,559 | 117,433,431 | 0.99% |
| 2025-09-15 | 36.88 | 38.10 | 36.88 | 37.34 | 28.55 | qfq | 4,983,244 | 186,758,261 | 0.11% |
| 2025-09-12 | 37.17 | 37.98 | 36.40 | 37.30 | 28.52 | qfq | 5,843,061 | 217,749,756 | 1.06% |
| 2025-09-11 | 35.58 | 37.06 | 34.12 | 36.91 | 28.22 | qfq | 6,665,938 | 239,624,352 | 1.10% |
| 2025-09-10 | 36.68 | 37.74 | 36.01 | 36.51 | 27.92 | qfq | 4,918,938 | 180,883,240 | -0.52% |
| 2025-09-09 | 38.08 | 38.48 | 36.20 | 36.70 | 28.06 | qfq | 7,159,220 | 265,720,282 | -4.05% |
| 2025-09-08 | 37.88 | 38.59 | 37.60 | 38.25 | 29.25 | qfq | 4,384,601 | 167,096,176 | 0.95% |
| 2025-09-05 | 36.60 | 38.19 | 36.48 | 37.89 | 28.97 | qfq | 5,895,860 | 220,778,594 | 3.21% |
| 2025-09-04 | 38.49 | 39.36 | 36.05 | 36.71 | 28.07 | qfq | 7,303,367 | 276,142,503 | -3.77% |
| 2025-09-03 | 37.75 | 39.15 | 37.44 | 38.15 | 29.17 | qfq | 7,496,505 | 287,882,601 | 1.68% |
| 2025-09-02 | 38.64 | 38.99 | 36.98 | 37.52 | 28.69 | qfq | 5,883,956 | 222,907,929 | -3.17% |
| 2025-09-01 | 37.71 | 39.10 | 37.40 | 38.75 | 29.63 | qfq | 7,449,554 | 287,646,909 | 2.27% |
| 2025-08-29 | 37.73 | 38.71 | 36.90 | 37.89 | 28.97 | qfq | 8,007,113 | 302,341,986 | 0.91% |
| 2025-08-28 | 38.00 | 39.05 | 36.20 | 37.55 | 28.71 | qfq | 8,986,510 | 338,572,981 | -1.00% |
| 2025-08-27 | 41.50 | 41.50 | 37.82 | 37.93 | 29.00 | qfq | 12,557,420 | 498,292,365 | -5.79% |
| 2025-08-26 | 40.80 | 41.26 | 40.16 | 40.26 | 30.78 | qfq | 8,573,315 | 347,420,109 | -2.61% |
| 2025-08-25 | 39.45 | 41.95 | 39.19 | 41.34 | 31.61 | qfq | 12,350,172 | 500,728,493 | 4.68% |
| 2025-08-22 | 39.45 | 40.49 | 39.15 | 39.49 | 30.19 | qfq | 8,483,747 | 336,373,043 | 0.20% |
| 2025-08-21 | 39.45 | 40.09 | 38.90 | 39.41 | 30.13 | qfq | 6,273,093 | 247,350,671 | -0.35% |
| 2025-08-20 | 39.21 | 40.09 | 38.50 | 39.55 | 30.24 | qfq | 7,516,231 | 295,632,852 | -0.55% |
| 2025-08-19 | 39.90 | 40.87 | 39.65 | 39.77 | 30.41 | qfq | 9,965,689 | 400,841,487 | -0.50% |
| 2025-08-18 | 39.67 | 40.18 | 39.02 | 39.97 | 30.56 | qfq | 9,794,285 | 389,128,135 | 0.76% |
| 2025-08-15 | 38.40 | 40.08 | 37.85 | 39.67 | 30.33 | qfq | 12,320,960 | 480,870,089 | 1.87% |
| 2025-08-14 | 37.30 | 39.90 | 36.88 | 38.94 | 29.77 | qfq | 14,726,295 | 567,341,915 | 4.06% |
| 2025-08-13 | 36.83 | 37.65 | 36.44 | 37.42 | 28.61 | qfq | 7,642,215 | 283,818,850 | 1.27% |
| 2025-08-12 | 37.77 | 38.20 | 36.50 | 36.95 | 28.25 | qfq | 6,238,959 | 231,168,644 | -0.75% |
| 2025-08-11 | 36.00 | 37.43 | 35.80 | 37.23 | 28.47 | qfq | 8,020,661 | 294,933,111 | 3.24% |
| 2025-08-08 | 36.76 | 37.20 | 35.70 | 36.06 | 27.57 | qfq | 11,462,607 | 415,615,773 | -3.84% |
| 2025-08-07 | 39.00 | 40.50 | 37.12 | 37.50 | 28.67 | qfq | 17,659,914 | 681,290,911 | -3.72% |
| 2025-08-06 | 41.26 | 44.22 | 38.80 | 38.95 | 29.78 | qfq | 21,744,189 | 891,581,114 | 2.93% |
| 2025-08-05 | 38.30 | 38.73 | 37.48 | 37.84 | 28.93 | qfq | 6,064,164 | 229,945,759 | -1.51% |
| 2025-08-04 | 37.06 | 38.50 | 36.02 | 38.42 | 29.38 | qfq | 8,654,176 | 323,040,493 | 1.35% |
| 2025-08-01 | 38.92 | 40.23 | 37.90 | 37.91 | 28.99 | qfq | 8,054,782 | 315,323,259 | -2.47% |
| 2025-07-31 | 38.90 | 40.16 | 38.44 | 38.87 | 29.72 | qfq | 9,081,648 | 356,216,195 | -1.42% |
| 2025-07-30 | 39.91 | 40.50 | 38.39 | 39.43 | 30.15 | qfq | 11,672,540 | 462,018,735 | -3.52% |
| 2025-07-29 | 38.60 | 41.25 | 37.91 | 40.87 | 31.25 | qfq | 16,913,306 | 679,448,142 | 5.66% |
| 2025-07-28 | 38.24 | 38.94 | 37.41 | 38.68 | 29.58 | qfq | 10,158,330 | 387,076,949 | 0.97% |
| 2025-07-25 | 37.57 | 39.20 | 37.22 | 38.31 | 29.29 | qfq | 14,698,552 | 566,184,139 | 1.97% |
| 2025-07-24 | 37.38 | 38.80 | 37.24 | 37.57 | 28.73 | qfq | 9,051,731 | 341,395,553 | -0.13% |
| 2025-07-23 | 36.80 | 38.59 | 36.40 | 37.62 | 28.76 | qfq | 10,769,665 | 406,895,212 | 0.27% |
| 2025-07-22 | 37.30 | 39.00 | 37.00 | 37.52 | 28.69 | qfq | 12,421,105 | 472,559,291 | 0.59% |
| 2025-07-21 | 37.20 | 37.88 | 36.80 | 37.30 | 28.52 | qfq | 7,854,290 | 292,968,602 | -0.48% |
| 2025-07-18 | 38.25 | 38.45 | 37.07 | 37.48 | 28.66 | qfq | 10,871,290 | 408,021,565 | -2.98% |
| 2025-07-17 | 36.76 | 39.35 | 36.35 | 38.63 | 29.54 | qfq | 14,793,251 | 567,122,618 | 5.32% |
| 2025-07-16 | 38.27 | 38.70 | 36.60 | 36.68 | 28.05 | qfq | 12,768,910 | 474,198,565 | -7.09% |
| 2025-07-15 | 38.28 | 39.88 | 36.50 | 39.48 | 30.19 | qfq | 16,171,214 | 613,796,942 | 0.10% |
| 2025-07-14 | 35.83 | 39.70 | 35.83 | 39.44 | 30.16 | qfq | 17,213,657 | 655,165,782 | 10.08% |
| 2025-07-11 | 35.35 | 36.13 | 35.16 | 35.83 | 27.40 | qfq | 7,011,800 | 250,301,817 | 1.04% |
| 2025-07-10 | 34.89 | 36.09 | 34.63 | 35.46 | 27.11 | qfq | 6,900,330 | 244,954,684 | 0.71% |
| 2025-07-09 | 34.66 | 36.15 | 33.85 | 35.21 | 26.92 | qfq | 12,218,270 | 428,952,074 | 0.17% |
| 2025-07-08 | 33.99 | 35.58 | 33.80 | 35.15 | 26.88 | qfq | 10,469,494 | 366,018,958 | 5.15% |
| 2025-07-07 | 33.96 | 34.11 | 33.20 | 33.43 | 25.56 | qfq | 3,627,500 | 121,844,858 | -1.36% |
| 2025-07-04 | 33.99 | 34.69 | 33.65 | 33.89 | 25.91 | qfq | 5,719,923 | 194,908,820 | -0.67% |
| 2025-07-03 | 33.50 | 34.30 | 33.30 | 34.12 | 25.84 | qfq | 4,550,700 | 154,505,157 | 1.79% |
| 2025-07-02 | 33.93 | 34.34 | 33.23 | 33.52 | 25.39 | qfq | 4,501,040 | 151,611,500 | -2.59% |
| 2025-07-01 | 35.00 | 35.00 | 33.80 | 34.41 | 26.06 | qfq | 7,066,490 | 242,550,576 | -0.03% |
| 2025-06-30 | 33.09 | 34.42 | 32.63 | 34.42 | 26.07 | qfq | 6,948,963 | 233,445,377 | 4.02% |
| 2025-06-27 | 31.57 | 33.74 | 31.46 | 33.09 | 25.06 | qfq | 8,328,259 | 273,916,636 | 4.81% |
| 2025-06-26 | 31.75 | 32.20 | 31.11 | 31.57 | 23.91 | qfq | 4,347,268 | 137,782,961 | -1.13% |
| 2025-06-25 | 31.64 | 32.06 | 31.18 | 31.93 | 24.18 | qfq | 4,362,590 | 138,142,731 | 0.92% |
| 2025-06-24 | 31.26 | 31.84 | 31.23 | 31.64 | 23.96 | qfq | 3,845,030 | 121,303,964 | 1.25% |
| 2025-06-23 | 30.30 | 31.40 | 30.30 | 31.25 | 23.67 | qfq | 3,848,349 | 118,950,378 | 2.12% |
| 2025-06-20 | 30.75 | 31.33 | 30.60 | 30.60 | 23.17 | qfq | 3,823,742 | 118,096,858 | -1.29% |
| 2025-06-19 | 31.94 | 32.25 | 30.81 | 31.00 | 23.48 | qfq | 5,657,639 | 177,868,461 | -3.31% |
| 2025-06-18 | 32.25 | 32.95 | 31.82 | 32.06 | 24.28 | qfq | 8,466,726 | 273,015,619 | -3.98% |
| 2025-06-17 | 35.05 | 35.40 | 33.13 | 33.39 | 25.29 | qfq | 13,184,946 | 449,880,154 | -3.05% |
| 2025-06-16 | 35.01 | 36.82 | 34.28 | 34.44 | 26.08 | qfq | 16,283,228 | 575,460,456 | 4.43% |
| 2025-06-13 | 34.60 | 35.08 | 32.81 | 32.98 | 24.98 | qfq | 8,883,940 | 298,184,367 | -5.50% |
| 2025-06-12 | 34.01 | 35.18 | 34.01 | 34.90 | 26.43 | qfq | 9,184,800 | 316,916,062 | 1.87% |
| 2025-06-11 | 34.54 | 34.68 | 33.67 | 34.26 | 25.95 | qfq | 8,502,571 | 290,080,531 | 0.59% |
| 2025-06-10 | 33.74 | 35.70 | 33.74 | 34.06 | 25.79 | qfq | 16,017,380 | 554,100,232 | 0.47% |
| 2025-06-09 | 32.89 | 34.77 | 32.71 | 33.90 | 25.67 | qfq | 10,573,825 | 359,827,077 | 2.88% |
| 2025-06-06 | 32.58 | 33.49 | 32.35 | 32.95 | 24.95 | qfq | 7,215,173 | 237,083,044 | -0.18% |
| 2025-06-05 | 34.30 | 34.40 | 32.76 | 33.01 | 25.00 | qfq | 12,018,615 | 402,387,077 | -5.60% |
| 2025-06-04 | 33.39 | 34.97 | 33.39 | 34.97 | 26.48 | qfq | 13,214,021 | 452,620,390 | 4.39% |
| 2025-06-03 | 32.00 | 33.97 | 31.80 | 33.50 | 25.37 | qfq | 12,098,800 | 402,188,244 | 3.27% |
| 2025-05-30 | 32.39 | 33.00 | 32.02 | 32.44 | 24.57 | qfq | 10,694,180 | 347,346,214 | -0.73% |
| 2025-05-29 | 29.84 | 33.20 | 29.70 | 32.68 | 24.75 | qfq | 12,496,103 | 399,726,035 | 8.43% |
| 2025-05-28 | 31.06 | 31.38 | 29.91 | 30.14 | 22.83 | qfq | 7,408,576 | 225,644,462 | -4.17% |
| 2025-05-27 | 30.90 | 31.98 | 30.37 | 31.45 | 23.82 | qfq | 9,239,248 | 290,177,239 | 1.32% |
| 2025-05-26 | 32.19 | 32.19 | 30.53 | 31.04 | 23.51 | qfq | 9,526,652 | 295,054,284 | -3.18% |
| 2025-05-23 | 29.56 | 33.38 | 29.56 | 32.06 | 24.28 | qfq | 15,177,836 | 479,957,055 | 7.73% |
| 2025-05-22 | 30.00 | 30.60 | 29.40 | 29.76 | 22.54 | qfq | 4,560,600 | 136,403,996 | -1.78% |
| 2025-05-21 | 30.27 | 31.00 | 29.82 | 30.30 | 22.95 | qfq | 5,501,700 | 167,433,769 | 0.07% |
| 2025-05-20 | 29.98 | 30.65 | 29.95 | 30.28 | 22.93 | qfq | 4,365,480 | 132,098,542 | 1.00% |
| 2025-05-19 | 29.81 | 30.07 | 29.10 | 29.98 | 22.70 | qfq | 3,252,020 | 96,333,650 | 0.77% |
| 2025-05-16 | 29.30 | 30.00 | 29.01 | 29.75 | 22.53 | qfq | 3,438,942 | 102,070,688 | 1.05% |
| 2025-05-15 | 29.84 | 30.21 | 29.36 | 29.44 | 22.30 | qfq | 3,400,702 | 100,862,583 | -2.19% |
| 2025-05-14 | 30.05 | 30.27 | 29.61 | 30.10 | 22.80 | qfq | 4,691,880 | 140,590,881 | -0.53% |
| 2025-05-13 | 29.90 | 30.44 | 29.68 | 30.26 | 22.92 | qfq | 6,719,500 | 202,171,773 | 1.95% |
| 2025-05-12 | 29.58 | 30.15 | 29.23 | 29.68 | 22.48 | qfq | 4,585,442 | 135,800,700 | 0.47% |
| 2025-05-09 | 30.36 | 30.49 | 29.40 | 29.54 | 22.37 | qfq | 4,395,024 | 131,138,846 | -2.89% |
| 2025-05-08 | 30.17 | 31.19 | 30.17 | 30.42 | 23.04 | qfq | 7,460,470 | 229,473,889 | 0.86% |
| 2025-05-07 | 30.80 | 31.17 | 29.82 | 30.16 | 22.84 | qfq | 7,884,662 | 239,815,189 | -2.33% |
| 2025-05-06 | 30.01 | 31.00 | 29.45 | 30.88 | 23.39 | qfq | 8,881,251 | 269,521,591 | 4.22% |
| 2025-04-30 | 30.33 | 30.50 | 29.10 | 29.63 | 22.44 | qfq | 9,810,433 | 290,835,592 | 0.99% |
| 2025-04-29 | 27.70 | 30.46 | 27.70 | 29.34 | 22.22 | qfq | 13,783,280 | 396,867,687 | 9.85% |
| 2025-04-28 | 27.10 | 27.50 | 26.50 | 26.71 | 20.23 | qfq | 8,997,906 | 241,641,436 | -5.45% |
| 2025-04-25 | 29.78 | 30.50 | 28.18 | 28.25 | 21.39 | qfq | 12,280,314 | 356,389,135 | 3.29% |
| 2025-04-24 | 27.00 | 28.68 | 26.89 | 27.35 | 20.71 | qfq | 7,204,758 | 200,377,076 | 1.00% |
| 2025-04-23 | 26.73 | 27.38 | 26.68 | 27.08 | 20.51 | qfq | 3,303,256 | 89,272,174 | 1.69% |
| 2025-04-22 | 26.60 | 26.95 | 26.26 | 26.63 | 20.17 | qfq | 2,936,060 | 78,052,967 | -0.26% |
| 2025-04-21 | 25.81 | 26.73 | 25.65 | 26.70 | 20.22 | qfq | 3,515,486 | 92,787,379 | 3.01% |
| 2025-04-18 | 26.59 | 27.18 | 25.74 | 25.92 | 19.63 | qfq | 4,949,616 | 129,699,095 | -1.67% |
| 2025-04-17 | 26.33 | 26.93 | 26.22 | 26.36 | 19.96 | qfq | 2,813,510 | 74,878,208 | -0.75% |
| 2025-04-16 | 27.20 | 27.48 | 26.22 | 26.56 | 20.11 | qfq | 4,520,271 | 120,932,357 | -3.14% |
| 2025-04-15 | 27.57 | 27.98 | 27.20 | 27.42 | 20.77 | qfq | 4,940,279 | 136,068,489 | -0.58% |
| 2025-04-14 | 27.30 | 28.12 | 27.25 | 27.58 | 20.89 | qfq | 9,363,330 | 259,004,497 | 0.33% |
| 2025-04-11 | 28.43 | 30.89 | 27.25 | 27.49 | 20.82 | qfq | 13,245,776 | 376,678,009 | 4.88% |
| 2025-04-10 | 25.82 | 26.87 | 25.82 | 26.21 | 19.85 | qfq | 5,202,645 | 137,751,399 | 3.19% |
| 2025-04-09 | 24.66 | 25.60 | 22.21 | 25.40 | 19.24 | qfq | 7,031,790 | 169,877,888 | -0.39% |
| 2025-04-08 | 25.32 | 26.59 | 24.45 | 25.50 | 19.31 | qfq | 5,369,695 | 136,435,978 | 1.11% |
| 2025-04-07 | 29.36 | 30.30 | 25.22 | 25.22 | 19.10 | qfq | 5,744,094 | 154,708,760 | -19.99% |
| 2025-04-03 | 31.89 | 33.00 | 31.44 | 31.52 | 23.87 | qfq | 4,035,190 | 129,473,808 | -2.26% |
| 2025-04-02 | 32.13 | 32.80 | 31.70 | 32.25 | 24.42 | qfq | 4,666,522 | 150,952,115 | 0.44% |
| 2025-04-01 | 30.95 | 33.58 | 30.95 | 32.11 | 24.32 | qfq | 8,022,810 | 260,790,114 | 3.85% |
| 2025-03-31 | 30.78 | 31.27 | 30.20 | 30.92 | 23.42 | qfq | 3,836,991 | 117,634,717 | -1.31% |
| 2025-03-28 | 31.88 | 32.67 | 31.33 | 31.33 | 23.73 | qfq | 4,803,000 | 153,368,221 | -0.82% |
| 2025-03-27 | 30.60 | 31.99 | 30.28 | 31.59 | 23.92 | qfq | 3,948,333 | 123,589,122 | 2.23% |
| 2025-03-26 | 30.70 | 31.30 | 30.53 | 30.90 | 23.40 | qfq | 2,841,294 | 87,586,042 | 0.00% |
| 2025-03-25 | 31.72 | 31.80 | 30.68 | 30.90 | 23.40 | qfq | 4,146,230 | 129,074,261 | -2.89% |
| 2025-03-24 | 32.17 | 32.70 | 31.01 | 31.82 | 24.10 | qfq | 3,185,168 | 100,968,713 | -2.09% |
| 2025-03-21 | 33.70 | 34.01 | 32.35 | 32.50 | 24.61 | qfq | 3,428,326 | 113,189,976 | -4.07% |
| 2025-03-20 | 33.63 | 34.39 | 33.35 | 33.88 | 25.66 | qfq | 2,926,890 | 99,405,311 | -0.18% |
| 2025-03-19 | 33.80 | 34.55 | 33.58 | 33.94 | 25.70 | qfq | 3,368,968 | 114,590,736 | -0.29% |
| 2025-03-18 | 33.82 | 34.71 | 33.61 | 34.04 | 25.78 | qfq | 4,020,784 | 137,377,625 | 1.16% |
| 2025-03-17 | 33.80 | 34.00 | 33.00 | 33.65 | 25.48 | qfq | 3,646,791 | 122,103,123 | -0.88% |
| 2025-03-14 | 33.61 | 34.11 | 33.10 | 33.95 | 25.71 | qfq | 4,256,730 | 143,550,402 | 0.15% |
| 2025-03-13 | 34.83 | 35.10 | 33.40 | 33.90 | 25.67 | qfq | 5,027,692 | 171,183,655 | -2.95% |
| 2025-03-12 | 34.95 | 35.61 | 34.79 | 34.93 | 26.45 | qfq | 5,414,230 | 190,250,861 | -0.06% |
| 2025-03-11 | 34.19 | 35.76 | 34.19 | 34.95 | 26.47 | qfq | 7,090,164 | 248,212,693 | -2.92% |
| 2025-03-10 | 38.28 | 39.18 | 35.75 | 36.00 | 27.26 | qfq | 12,710,004 | 471,896,184 | 0.17% |
| 2025-03-07 | 36.70 | 37.25 | 35.59 | 35.94 | 27.22 | qfq | 5,669,583 | 206,075,498 | -3.28% |
| 2025-03-06 | 35.91 | 37.43 | 35.91 | 37.16 | 28.14 | qfq | 8,734,364 | 322,544,539 | 3.39% |
| 2025-03-05 | 36.25 | 36.40 | 35.08 | 35.94 | 27.22 | qfq | 5,663,907 | 201,959,134 | -1.32% |
| 2025-03-04 | 34.70 | 37.12 | 34.60 | 36.42 | 27.58 | qfq | 8,050,141 | 291,901,536 | 2.48% |
| 2025-03-03 | 34.50 | 36.56 | 33.77 | 35.54 | 26.92 | qfq | 8,407,076 | 300,028,625 | 4.04% |
| 2025-02-28 | 35.93 | 36.66 | 33.80 | 34.16 | 25.87 | qfq | 6,150,441 | 216,482,680 | -5.71% |
| 2025-02-27 | 37.15 | 37.68 | 35.60 | 36.23 | 27.44 | qfq | 7,657,589 | 279,325,937 | -3.13% |
| 2025-02-26 | 38.12 | 38.49 | 36.89 | 37.40 | 28.32 | qfq | 8,379,537 | 312,527,825 | -1.06% |
| 2025-02-25 | 37.26 | 38.60 | 36.70 | 37.80 | 28.63 | qfq | 9,153,517 | 345,553,160 | -2.48% |
| 2025-02-24 | 39.35 | 39.78 | 37.55 | 38.76 | 29.35 | qfq | 10,689,297 | 411,937,676 | -3.82% |
| 2025-02-21 | 38.00 | 40.98 | 37.80 | 40.30 | 30.52 | qfq | 13,979,779 | 546,230,392 | 2.73% |
| 2025-02-20 | 38.22 | 41.56 | 38.22 | 39.23 | 29.71 | qfq | 15,573,394 | 620,376,055 | -0.48% |
| 2025-02-19 | 38.98 | 40.80 | 37.76 | 39.42 | 29.85 | qfq | 19,074,838 | 749,861,698 | -0.25% |
| 2025-02-18 | 43.01 | 45.40 | 38.00 | 39.52 | 29.93 | qfq | 24,039,833 | 989,310,238 | -10.85% |
| 2025-02-17 | 39.74 | 44.33 | 39.59 | 44.33 | 33.57 | qfq | 23,967,190 | 1,028,268,305 | 20.01% |
| 2025-02-14 | 31.09 | 36.94 | 31.09 | 36.94 | 27.98 | qfq | 14,109,969 | 488,798,553 | 20.01% |
| 2025-02-13 | 31.65 | 31.65 | 30.38 | 30.78 | 23.31 | qfq | 5,761,936 | 178,295,470 | -3.12% |
| 2025-02-12 | 31.98 | 33.00 | 31.13 | 31.77 | 24.06 | qfq | 6,666,600 | 212,145,115 | -1.24% |
| 2025-02-11 | 31.80 | 32.58 | 31.20 | 32.17 | 24.36 | qfq | 7,735,716 | 247,761,733 | -1.74% |
| 2025-02-10 | 30.52 | 33.54 | 30.04 | 32.74 | 24.79 | qfq | 15,606,868 | 501,264,187 | 9.02% |
| 2025-02-07 | 29.00 | 30.96 | 28.65 | 30.03 | 22.74 | qfq | 10,994,616 | 326,103,063 | 3.52% |
| 2025-02-06 | 26.40 | 29.49 | 26.40 | 29.01 | 21.97 | qfq | 9,408,021 | 267,656,991 | 8.41% |
| 2025-02-05 | 26.62 | 27.39 | 26.61 | 26.76 | 20.27 | qfq | 4,895,170 | 131,858,241 | 3.80% |
| 2025-01-27 | 26.50 | 27.39 | 25.40 | 25.78 | 19.52 | qfq | 3,905,774 | 103,583,090 | 0.35% |
| 2025-01-24 | 24.36 | 25.90 | 24.36 | 25.69 | 19.46 | qfq | 4,300,228 | 108,584,231 | 4.47% |
| 2025-01-23 | 24.39 | 25.66 | 24.32 | 24.59 | 18.62 | qfq | 3,921,416 | 97,818,782 | 3.06% |
| 2025-01-22 | 24.49 | 25.15 | 23.81 | 23.86 | 18.07 | qfq | 2,835,060 | 69,454,304 | -1.57% |
| 2025-01-21 | 24.30 | 24.64 | 23.50 | 24.24 | 18.36 | qfq | 2,457,140 | 58,888,989 | -1.26% |
| 2025-01-20 | 24.20 | 24.71 | 24.00 | 24.55 | 18.59 | qfq | 2,032,600 | 49,704,769 | 2.25% |
| 2025-01-17 | 23.98 | 24.36 | 23.82 | 24.01 | 18.18 | qfq | 1,665,510 | 40,084,260 | -0.83% |
| 2025-01-16 | 24.36 | 24.95 | 23.81 | 24.21 | 18.33 | qfq | 2,440,090 | 59,506,724 | -1.59% |
| 2025-01-15 | 24.80 | 25.14 | 24.22 | 24.60 | 18.63 | qfq | 3,090,604 | 76,553,741 | -0.81% |
| 2025-01-14 | 22.99 | 24.99 | 22.99 | 24.80 | 18.78 | qfq | 3,394,790 | 81,733,413 | 8.34% |
| 2025-01-13 | 23.18 | 23.36 | 22.28 | 22.89 | 17.34 | qfq | 1,407,450 | 32,123,834 | -0.91% |
| 2025-01-10 | 24.34 | 24.68 | 23.10 | 23.10 | 17.49 | qfq | 2,573,880 | 61,302,672 | -5.98% |
| 2025-01-09 | 23.88 | 25.51 | 23.88 | 24.57 | 18.61 | qfq | 3,150,290 | 78,094,883 | 1.53% |
| 2025-01-08 | 24.16 | 24.79 | 23.70 | 24.20 | 18.33 | qfq | 2,357,422 | 57,333,887 | -1.22% |
| 2025-01-07 | 24.99 | 25.12 | 23.20 | 24.50 | 18.55 | qfq | 4,589,608 | 110,896,418 | -4.15% |
| 2025-01-06 | 25.20 | 26.40 | 24.55 | 25.56 | 19.36 | qfq | 3,642,146 | 92,522,688 | 2.24% |
| 2025-01-03 | 25.56 | 25.70 | 24.41 | 25.00 | 18.93 | qfq | 3,263,562 | 81,185,760 | -1.61% |
| 2025-01-02 | 25.39 | 26.38 | 25.00 | 25.41 | 19.24 | qfq | 3,493,508 | 89,747,824 | -0.43% |
| 2024-12-31 | 27.40 | 27.44 | 25.20 | 25.52 | 19.33 | qfq | 4,874,038 | 128,060,829 | -7.00% |
| 2024-12-30 | 28.25 | 28.30 | 27.32 | 27.44 | 20.78 | qfq | 3,871,855 | 107,129,173 | -3.79% |
| 2024-12-27 | 27.86 | 28.57 | 27.51 | 28.52 | 21.60 | qfq | 4,878,928 | 137,124,300 | 1.31% |
| 2024-12-26 | 27.32 | 28.36 | 27.20 | 28.15 | 21.32 | qfq | 6,218,617 | 172,830,489 | -1.54% |
| 2024-12-25 | 30.00 | 30.58 | 28.59 | 28.59 | 21.65 | qfq | 10,271,670 | 303,717,414 | -0.76% |
| 2024-12-24 | 27.20 | 28.90 | 26.65 | 28.81 | 21.82 | qfq | 7,886,212 | 222,598,858 | 7.26% |
| 2024-12-23 | 28.90 | 29.90 | 26.86 | 26.86 | 20.34 | qfq | 5,323,714 | 149,010,291 | -4.31% |
| 2024-12-20 | 26.96 | 28.50 | 26.83 | 28.07 | 21.26 | qfq | 4,758,462 | 132,328,380 | 3.08% |
| 2024-12-19 | 27.09 | 27.33 | 26.71 | 27.23 | 20.62 | qfq | 2,797,416 | 75,614,780 | -0.44% |
| 2024-12-18 | 26.65 | 27.95 | 26.32 | 27.35 | 20.71 | qfq | 3,608,150 | 98,355,643 | 1.30% |
| 2024-12-17 | 27.47 | 27.47 | 26.21 | 27.00 | 20.45 | qfq | 4,487,132 | 120,105,229 | -2.24% |
| 2024-12-16 | 26.84 | 27.95 | 26.84 | 27.62 | 20.92 | qfq | 5,405,956 | 149,119,042 | 2.37% |
| 2024-12-13 | 27.20 | 27.69 | 26.95 | 26.98 | 20.43 | qfq | 4,064,875 | 110,971,327 | -1.75% |
| 2024-12-12 | 27.54 | 27.79 | 27.00 | 27.46 | 20.80 | qfq | 4,900,587 | 134,457,170 | -0.18% |
| 2024-12-11 | 28.33 | 28.60 | 27.28 | 27.51 | 20.83 | qfq | 5,531,924 | 153,467,307 | -1.04% |
| 2024-12-10 | 28.53 | 28.98 | 27.70 | 27.80 | 21.05 | qfq | 8,957,258 | 252,715,416 | -0.71% |
| 2024-12-09 | 29.50 | 30.20 | 27.50 | 28.00 | 21.21 | qfq | 11,824,401 | 341,464,965 | -0.64% |
| 2024-12-06 | 27.92 | 29.49 | 27.38 | 28.18 | 21.34 | qfq | 10,329,311 | 291,459,201 | 3.30% |
| 2024-12-05 | 25.70 | 27.49 | 25.52 | 27.28 | 20.66 | qfq | 9,361,375 | 251,431,700 | 5.70% |
| 2024-12-04 | 26.00 | 26.20 | 25.35 | 25.81 | 19.55 | qfq | 3,944,720 | 101,614,450 | -0.65% |
| 2024-12-03 | 26.35 | 26.38 | 25.61 | 25.98 | 19.68 | qfq | 4,186,832 | 108,988,338 | -1.59% |
| 2024-12-02 | 25.69 | 26.42 | 25.35 | 26.40 | 19.99 | qfq | 4,969,727 | 129,265,350 | 3.21% |
| 2024-11-29 | 25.13 | 25.78 | 25.00 | 25.58 | 19.37 | qfq | 4,237,010 | 107,967,262 | 1.11% |
| 2024-11-28 | 25.80 | 26.12 | 25.21 | 25.30 | 19.16 | qfq | 4,441,019 | 113,715,104 | -2.62% |
| 2024-11-27 | 25.77 | 26.05 | 24.72 | 25.98 | 19.68 | qfq | 5,890,380 | 150,158,839 | -0.95% |
| 2024-11-26 | 25.30 | 26.92 | 25.30 | 26.23 | 19.86 | qfq | 7,160,470 | 186,139,213 | 1.71% |
| 2024-11-25 | 27.00 | 27.60 | 25.21 | 25.79 | 19.53 | qfq | 7,406,237 | 192,420,366 | 3.66% |
| 2024-11-22 | 26.04 | 26.44 | 24.83 | 24.88 | 18.84 | qfq | 6,276,192 | 161,332,883 | -4.56% |
| 2024-11-21 | 26.21 | 26.76 | 25.70 | 26.07 | 19.74 | qfq | 5,639,371 | 148,031,698 | -1.47% |
| 2024-11-20 | 25.26 | 26.99 | 25.15 | 26.46 | 20.04 | qfq | 8,498,511 | 224,291,173 | 4.75% |
| 2024-11-19 | 24.50 | 25.30 | 24.00 | 25.26 | 19.13 | qfq | 5,270,232 | 130,762,610 | 2.64% |
| 2024-11-18 | 27.50 | 27.50 | 24.34 | 24.61 | 18.64 | qfq | 9,615,479 | 245,147,361 | -10.96% |
| 2024-11-15 | 26.24 | 29.50 | 26.24 | 27.64 | 20.93 | qfq | 10,886,452 | 301,535,413 | 2.48% |
| 2024-11-14 | 26.75 | 28.78 | 26.12 | 26.97 | 20.43 | qfq | 11,807,218 | 320,961,364 | -2.92% |
| 2024-11-13 | 29.00 | 32.00 | 27.66 | 27.78 | 21.04 | qfq | 18,506,710 | 545,238,569 | 2.97% |
| 2024-11-12 | 26.91 | 28.38 | 26.51 | 26.98 | 20.43 | qfq | 10,501,958 | 287,856,493 | 1.81% |
| 2024-11-11 | 25.35 | 26.50 | 25.14 | 26.50 | 20.07 | qfq | 6,469,718 | 168,346,895 | 4.54% |
| 2024-11-08 | 26.00 | 26.28 | 25.30 | 25.35 | 19.20 | qfq | 4,874,339 | 125,022,868 | -0.31% |
| 2024-11-07 | 24.84 | 25.64 | 24.30 | 25.43 | 19.26 | qfq | 5,282,197 | 133,530,844 | 2.38% |
| 2024-11-06 | 25.05 | 25.58 | 24.64 | 24.84 | 18.81 | qfq | 4,536,521 | 113,730,961 | -1.08% |
| 2024-11-05 | 24.31 | 25.25 | 23.99 | 25.11 | 19.02 | qfq | 4,643,258 | 115,173,103 | 3.04% |
| 2024-11-04 | 23.51 | 24.64 | 23.47 | 24.37 | 18.46 | qfq | 3,754,305 | 90,988,479 | 3.35% |
| 2024-11-01 | 24.82 | 25.07 | 23.49 | 23.58 | 17.86 | qfq | 5,442,458 | 130,791,162 | -5.68% |
| 2024-10-31 | 24.28 | 25.50 | 24.10 | 25.00 | 18.93 | qfq | 6,008,986 | 148,407,659 | 3.35% |
| 2024-10-30 | 24.78 | 25.12 | 23.79 | 24.19 | 18.32 | qfq | 5,517,438 | 134,641,119 | -3.82% |
| 2024-10-29 | 25.88 | 26.25 | 24.90 | 25.15 | 19.05 | qfq | 5,746,806 | 146,167,910 | -1.99% |
| 2024-10-28 | 25.70 | 25.71 | 25.23 | 25.66 | 19.43 | qfq | 6,693,114 | 170,421,094 | -0.85% |
| 2024-10-25 | 25.10 | 26.33 | 25.10 | 25.88 | 19.60 | qfq | 7,679,882 | 197,866,724 | -0.42% |
| 2024-10-24 | 26.26 | 27.20 | 25.40 | 25.99 | 19.68 | qfq | 11,193,722 | 293,763,319 | -0.04% |
| 2024-10-23 | 25.21 | 26.85 | 25.00 | 26.00 | 19.62 | qfq | 8,245,721 | 211,940,185 | 1.29% |
| 2024-10-22 | 25.36 | 26.09 | 25.01 | 25.67 | 19.37 | qfq | 7,051,800 | 180,825,791 | 0.82% |
| 2024-10-21 | 24.33 | 25.72 | 24.30 | 25.46 | 19.21 | qfq | 7,427,024 | 185,762,845 | 4.05% |
| 2024-10-18 | 23.46 | 25.28 | 23.46 | 24.47 | 18.46 | qfq | 6,930,168 | 168,472,817 | 3.51% |
| 2024-10-17 | 24.14 | 24.40 | 23.36 | 23.64 | 17.84 | qfq | 4,697,502 | 111,974,057 | -0.25% |
| 2024-10-16 | 23.12 | 24.15 | 23.10 | 23.70 | 17.88 | qfq | 4,446,010 | 105,405,713 | -0.63% |
| 2024-10-15 | 23.49 | 25.00 | 23.30 | 23.85 | 17.99 | qfq | 8,199,785 | 198,576,601 | 0.21% |
| 2024-10-14 | 22.92 | 23.86 | 22.21 | 23.80 | 17.96 | qfq | 8,957,877 | 206,042,898 | 0.85% |
| 2024-10-11 | 25.72 | 25.89 | 23.07 | 23.60 | 17.81 | qfq | 14,882,057 | 355,313,478 | -14.24% |
| 2024-10-10 | 26.02 | 28.91 | 26.02 | 27.52 | 20.76 | qfq | 19,292,954 | 540,495,514 | 14.24% |
| 2024-10-09 | 26.74 | 27.00 | 24.00 | 24.09 | 18.17 | qfq | 6,318,560 | 161,377,087 | -14.18% |
| 2024-10-08 | 29.10 | 29.10 | 25.16 | 28.07 | 21.18 | qfq | 9,441,759 | 259,457,880 | 11.61% |
| 2024-09-30 | 23.84 | 25.77 | 22.45 | 25.15 | 18.97 | qfq | 8,513,595 | 204,347,940 | 14.27% |
| 2024-09-27 | 20.77 | 22.49 | 20.75 | 22.01 | 16.61 | qfq | 5,385,121 | 116,128,643 | 7.37% |
| 2024-09-26 | 20.01 | 20.50 | 19.72 | 20.50 | 15.47 | qfq | 3,802,370 | 76,339,432 | 1.33% |
| 2024-09-25 | 19.66 | 20.98 | 19.64 | 20.23 | 15.26 | qfq | 4,714,201 | 95,457,829 | 3.43% |
| 2024-09-24 | 19.01 | 19.57 | 18.80 | 19.56 | 14.76 | qfq | 2,749,949 | 52,757,027 | 3.33% |
| 2024-09-23 | 19.42 | 19.71 | 18.93 | 18.93 | 14.28 | qfq | 3,115,722 | 60,262,851 | 0.75% |
| 2024-09-20 | 19.10 | 19.10 | 18.63 | 18.79 | 14.18 | qfq | 1,377,620 | 25,980,369 | -1.88% |
| 2024-09-19 | 18.90 | 19.45 | 18.73 | 19.15 | 14.45 | qfq | 1,909,799 | 36,486,512 | 2.96% |
| 2024-09-18 | 19.05 | 19.42 | 18.41 | 18.60 | 14.03 | qfq | 1,517,150 | 28,396,403 | -1.80% |
| 2024-09-13 | 19.78 | 19.79 | 18.93 | 18.94 | 14.29 | qfq | 1,810,361 | 34,822,655 | -3.66% |
| 2024-09-12 | 19.85 | 20.24 | 19.66 | 19.66 | 14.83 | qfq | 1,145,451 | 22,880,607 | -1.06% |
| 2024-09-11 | 19.66 | 20.15 | 19.66 | 19.87 | 14.99 | qfq | 991,570 | 19,738,249 | 0.05% |
| 2024-09-10 | 19.97 | 19.97 | 19.40 | 19.86 | 14.98 | qfq | 992,610 | 19,476,022 | 0.46% |
| 2024-09-09 | 19.51 | 20.20 | 19.51 | 19.77 | 14.92 | qfq | 1,466,210 | 29,203,802 | 0.66% |
| 2024-09-06 | 20.32 | 20.41 | 19.64 | 19.64 | 14.82 | qfq | 1,453,487 | 28,928,238 | -3.25% |
| 2024-09-05 | 19.99 | 20.40 | 19.95 | 20.30 | 15.32 | qfq | 1,299,262 | 26,377,484 | 1.15% |
| 2024-09-04 | 19.91 | 20.32 | 19.86 | 20.07 | 15.14 | qfq | 1,065,172 | 21,412,222 | 0.15% |
| 2024-09-03 | 19.85 | 20.36 | 19.71 | 20.04 | 15.12 | qfq | 1,301,532 | 26,168,940 | 0.30% |
| 2024-09-02 | 20.31 | 20.59 | 19.94 | 19.98 | 15.07 | qfq | 1,445,320 | 29,195,618 | -2.30% |
| 2024-08-30 | 20.36 | 20.90 | 20.20 | 20.45 | 15.43 | qfq | 1,919,010 | 39,558,410 | 0.34% |
| 2024-08-29 | 19.85 | 20.46 | 19.76 | 20.38 | 15.38 | qfq | 1,279,818 | 25,938,807 | 2.21% |
| 2024-08-28 | 19.75 | 20.20 | 19.37 | 19.94 | 15.04 | qfq | 1,217,292 | 24,295,300 | 1.01% |
| 2024-08-27 | 19.91 | 20.37 | 19.74 | 19.74 | 14.89 | qfq | 1,176,510 | 23,492,074 | -1.60% |
| 2024-08-26 | 19.86 | 20.18 | 19.77 | 20.06 | 15.13 | qfq | 982,453 | 19,648,074 | 1.01% |
| 2024-08-23 | 19.99 | 20.23 | 19.68 | 19.86 | 14.98 | qfq | 1,555,520 | 30,974,285 | -1.14% |
| 2024-08-22 | 21.03 | 21.28 | 20.01 | 20.09 | 15.16 | qfq | 2,238,367 | 45,740,914 | -4.33% |
| 2024-08-21 | 21.26 | 21.35 | 20.90 | 21.00 | 15.84 | qfq | 1,013,465 | 21,408,188 | -0.90% |
| 2024-08-20 | 21.72 | 21.83 | 21.16 | 21.19 | 15.99 | qfq | 1,534,203 | 32,833,718 | -2.49% |
| 2024-08-19 | 22.47 | 22.59 | 21.71 | 21.73 | 16.39 | qfq | 2,581,690 | 56,715,640 | -4.10% |
| 2024-08-16 | 21.95 | 22.86 | 21.80 | 22.66 | 17.10 | qfq | 3,245,325 | 72,804,943 | 2.53% |
| 2024-08-15 | 22.13 | 22.53 | 21.78 | 22.10 | 16.67 | qfq | 2,449,462 | 54,235,566 | 0.18% |
| 2024-08-14 | 22.69 | 22.70 | 22.02 | 22.06 | 16.64 | qfq | 2,130,330 | 47,273,962 | -2.48% |
| 2024-08-13 | 22.66 | 22.94 | 22.01 | 22.62 | 17.07 | qfq | 2,546,629 | 57,493,157 | -1.78% |
| 2024-08-12 | 22.78 | 23.30 | 22.41 | 23.03 | 17.38 | qfq | 4,259,518 | 97,554,667 | 2.77% |
| 2024-08-09 | 23.04 | 23.49 | 22.36 | 22.41 | 16.91 | qfq | 4,701,681 | 106,977,830 | -4.96% |
| 2024-08-08 | 23.66 | 24.47 | 23.51 | 23.58 | 17.79 | qfq | 6,166,727 | 147,492,923 | -0.08% |
| 2024-08-07 | 23.77 | 23.80 | 23.38 | 23.60 | 17.81 | qfq | 3,997,726 | 94,238,927 | -1.75% |
| 2024-08-06 | 23.00 | 24.58 | 22.71 | 24.02 | 18.12 | qfq | 6,520,454 | 154,509,681 | 5.72% |
| 2024-08-05 | 23.10 | 23.90 | 22.69 | 22.72 | 17.14 | qfq | 4,921,139 | 114,705,214 | -2.20% |
| 2024-08-02 | 23.00 | 24.81 | 22.88 | 23.23 | 17.53 | qfq | 8,328,228 | 199,149,053 | 1.40% |
| 2024-08-01 | 22.88 | 23.41 | 22.79 | 22.91 | 17.28 | qfq | 3,710,084 | 85,366,274 | -0.13% |
| 2024-07-31 | 21.78 | 23.02 | 21.69 | 22.94 | 17.31 | qfq | 5,634,867 | 127,329,000 | 2.05% |
| 2024-07-30 | 21.35 | 23.72 | 21.00 | 22.48 | 16.96 | qfq | 6,972,917 | 156,504,646 | 5.29% |
| 2024-07-29 | 21.01 | 21.48 | 20.66 | 21.35 | 16.11 | qfq | 2,188,180 | 46,241,015 | 2.10% |
| 2024-07-26 | 20.81 | 21.18 | 20.75 | 20.91 | 15.78 | qfq | 1,491,550 | 31,241,517 | 0.77% |
| 2024-07-25 | 21.00 | 21.41 | 20.70 | 20.75 | 15.65 | qfq | 2,189,700 | 46,028,163 | -2.21% |
| 2024-07-24 | 21.60 | 22.06 | 21.11 | 21.22 | 16.01 | qfq | 3,138,122 | 67,566,536 | -4.41% |
| 2024-07-23 | 22.28 | 22.87 | 21.61 | 22.20 | 16.75 | qfq | 4,096,320 | 91,263,914 | 0.00% |
| 2024-07-22 | 21.88 | 22.40 | 21.72 | 22.20 | 16.75 | qfq | 2,130,890 | 47,172,128 | 1.51% |
| 2024-07-19 | 21.50 | 22.07 | 21.31 | 21.87 | 16.50 | qfq | 1,973,990 | 43,036,151 | 0.92% |
| 2024-07-18 | 21.87 | 21.87 | 21.27 | 21.67 | 16.35 | qfq | 2,323,900 | 50,139,594 | -1.05% |
| 2024-07-17 | 22.52 | 22.54 | 21.89 | 21.90 | 16.52 | qfq | 2,265,850 | 50,254,814 | -1.53% |
| 2024-07-16 | 21.82 | 22.29 | 21.59 | 22.24 | 16.78 | qfq | 2,308,588 | 50,592,214 | 1.92% |
| 2024-07-15 | 22.41 | 22.64 | 21.75 | 21.82 | 16.46 | qfq | 3,338,710 | 73,701,298 | -4.00% |
| 2024-07-12 | 22.58 | 24.48 | 22.33 | 22.73 | 17.15 | qfq | 5,070,869 | 117,997,855 | 1.79% |
| 2024-07-11 | 21.82 | 22.60 | 21.70 | 22.33 | 16.85 | qfq | 3,689,599 | 82,120,568 | 4.01% |
| 2024-07-10 | 21.64 | 22.30 | 21.39 | 21.47 | 16.20 | qfq | 2,668,998 | 58,133,886 | -1.92% |
| 2024-07-09 | 21.73 | 22.08 | 20.92 | 21.89 | 16.52 | qfq | 3,902,231 | 83,554,208 | 0.18% |
| 2024-07-08 | 22.73 | 23.10 | 21.70 | 21.85 | 16.48 | qfq | 3,826,780 | 85,848,449 | -3.79% |
| 2024-07-05 | 21.34 | 23.00 | 21.27 | 22.71 | 17.13 | qfq | 4,047,210 | 90,407,392 | 4.61% |
| 2024-07-04 | 22.46 | 22.58 | 21.56 | 21.71 | 16.38 | qfq | 2,937,914 | 64,192,451 | -3.30% |
| 2024-07-03 | 21.88 | 23.15 | 21.88 | 22.45 | 16.94 | qfq | 2,853,372 | 63,894,420 | 0.76% |
| 2024-07-02 | 22.76 | 22.85 | 22.00 | 22.28 | 16.81 | qfq | 2,035,530 | 45,683,285 | -1.20% |
| 2024-07-01 | 22.11 | 22.79 | 21.68 | 22.55 | 17.01 | qfq | 3,107,574 | 68,934,554 | 0.13% |
| 2024-06-28 | 22.18 | 22.95 | 22.12 | 22.52 | 16.99 | qfq | 2,920,890 | 66,269,155 | -0.09% |
| 2024-06-27 | 23.50 | 23.80 | 22.54 | 22.54 | 17.01 | qfq | 4,392,830 | 101,817,941 | -5.45% |
| 2024-06-26 | 23.62 | 24.46 | 23.00 | 23.84 | 17.99 | qfq | 5,994,358 | 142,455,567 | 4.93% |
| 2024-06-25 | 21.98 | 23.89 | 21.81 | 22.72 | 17.14 | qfq | 4,517,283 | 102,373,835 | 0.04% |
| 2024-06-24 | 24.18 | 24.18 | 22.50 | 22.71 | 17.13 | qfq | 5,571,291 | 130,075,127 | -9.27% |
| 2024-06-21 | 23.10 | 25.88 | 22.48 | 25.03 | 18.88 | qfq | 8,019,825 | 196,866,896 | -19.54% |
| 2024-06-20 | 30.87 | 32.46 | 30.87 | 31.11 | 17.91 | qfq | 5,234,179 | 164,967,371 | 2.00% |
| 2024-06-19 | 30.59 | 31.08 | 30.30 | 30.50 | 17.56 | qfq | 1,610,840 | 49,406,415 | -0.81% |
| 2024-06-18 | 30.89 | 31.25 | 30.55 | 30.75 | 17.70 | qfq | 1,823,896 | 56,271,984 | 0.29% |
| 2024-06-17 | 30.81 | 30.97 | 30.34 | 30.66 | 17.65 | qfq | 1,436,911 | 43,979,916 | -1.10% |
| 2024-06-14 | 31.29 | 31.31 | 30.60 | 31.00 | 17.84 | qfq | 2,237,569 | 69,036,827 | -1.21% |
| 2024-06-13 | 31.29 | 31.86 | 31.14 | 31.38 | 18.06 | qfq | 2,783,493 | 87,604,196 | -0.76% |
| 2024-06-12 | 30.30 | 32.00 | 30.28 | 31.62 | 18.20 | qfq | 4,446,511 | 139,037,270 | 4.12% |
| 2024-06-11 | 29.59 | 30.45 | 29.23 | 30.37 | 17.48 | qfq | 1,985,520 | 59,542,689 | 1.47% |
| 2024-06-07 | 30.30 | 30.42 | 29.59 | 29.93 | 17.23 | qfq | 2,649,540 | 79,482,536 | 1.22% |
| 2024-06-06 | 31.84 | 32.24 | 29.51 | 29.57 | 17.02 | qfq | 5,018,833 | 152,521,853 | -7.10% |
| 2024-06-05 | 32.36 | 32.77 | 31.67 | 31.83 | 18.32 | qfq | 2,244,376 | 72,122,733 | -1.49% |
| 2024-06-04 | 31.98 | 32.39 | 31.68 | 32.31 | 18.60 | qfq | 2,233,256 | 71,605,077 | -0.12% |
| 2024-06-03 | 32.59 | 32.84 | 31.86 | 32.35 | 18.62 | qfq | 2,124,300 | 68,438,092 | -1.58% |
| 2024-05-31 | 32.47 | 33.09 | 32.37 | 32.87 | 18.92 | qfq | 2,287,940 | 74,871,243 | 1.73% |
| 2024-05-30 | 32.43 | 32.48 | 31.77 | 32.31 | 18.60 | qfq | 1,888,533 | 60,686,438 | -0.58% |
| 2024-05-29 | 32.45 | 32.67 | 32.15 | 32.50 | 18.71 | qfq | 2,211,560 | 71,662,348 | 0.03% |
| 2024-05-28 | 33.78 | 33.80 | 32.31 | 32.49 | 18.70 | qfq | 4,032,978 | 132,594,840 | -5.55% |
| 2024-05-27 | 34.00 | 35.29 | 33.76 | 34.40 | 19.80 | qfq | 3,285,738 | 113,408,697 | 1.71% |
| 2024-05-24 | 34.10 | 34.83 | 33.37 | 33.82 | 19.47 | qfq | 3,340,140 | 113,894,305 | 0.09% |
| 2024-05-23 | 35.70 | 36.04 | 33.65 | 33.79 | 19.45 | qfq | 5,804,317 | 200,214,695 | -6.35% |
| 2024-05-22 | 36.83 | 37.72 | 35.88 | 36.08 | 20.77 | qfq | 4,976,206 | 181,886,354 | -1.77% |
| 2024-05-21 | 36.30 | 37.65 | 36.08 | 36.73 | 21.14 | qfq | 5,321,476 | 195,671,773 | -0.51% |
| 2024-05-20 | 35.50 | 37.33 | 35.26 | 36.92 | 21.25 | qfq | 7,465,880 | 271,199,922 | 2.70% |
| 2024-05-17 | 36.00 | 36.30 | 35.17 | 35.95 | 20.69 | qfq | 6,995,700 | 249,397,501 | -2.23% |
| 2024-05-16 | 35.70 | 37.17 | 35.02 | 36.77 | 21.16 | qfq | 9,958,237 | 361,454,531 | 1.49% |
| 2024-05-15 | 38.66 | 39.22 | 36.07 | 36.23 | 20.85 | qfq | 14,744,817 | 546,775,362 | -12.99% |
| 2024-05-14 | 35.92 | 41.64 | 35.20 | 41.64 | 23.97 | qfq | 18,184,549 | 725,044,345 | 20.00% |
| 2024-05-13 | 38.11 | 38.96 | 34.59 | 34.70 | 19.97 | qfq | 7,276,979 | 269,801,875 | -5.22% |
| 2024-05-10 | 38.45 | 39.40 | 36.35 | 36.61 | 21.07 | qfq | 7,058,820 | 266,662,668 | -3.25% |
| 2024-05-09 | 41.65 | 42.00 | 37.00 | 37.84 | 21.78 | qfq | 9,960,558 | 388,818,094 | -1.07% |
| 2024-05-08 | 35.80 | 40.00 | 35.30 | 38.25 | 22.02 | qfq | 9,957,152 | 373,851,747 | 6.13% |
| 2024-05-07 | 36.41 | 36.71 | 35.81 | 36.04 | 20.74 | qfq | 5,863,318 | 211,767,266 | -2.49% |
| 2024-05-06 | 35.10 | 37.00 | 34.82 | 36.96 | 21.27 | qfq | 8,005,914 | 288,784,009 | 5.84% |
| 2024-04-30 | 34.79 | 35.83 | 34.04 | 34.92 | 20.10 | qfq | 6,500,537 | 226,483,302 | -3.27% |
| 2024-04-29 | 35.10 | 36.36 | 34.30 | 36.10 | 20.78 | qfq | 7,746,388 | 275,511,730 | 7.15% |
| 2024-04-26 | 31.50 | 34.40 | 31.40 | 33.69 | 19.39 | qfq | 7,194,567 | 236,733,311 | 3.76% |
| 2024-04-25 | 31.06 | 32.69 | 31.05 | 32.47 | 18.69 | qfq | 6,284,216 | 202,088,568 | 3.97% |
| 2024-04-24 | 30.80 | 31.32 | 29.10 | 31.23 | 17.98 | qfq | 4,658,626 | 142,755,350 | -1.48% |
| 2024-04-23 | 31.08 | 31.98 | 30.55 | 31.70 | 18.25 | qfq | 3,960,776 | 124,245,747 | 1.47% |
| 2024-04-22 | 31.19 | 31.56 | 30.01 | 31.24 | 17.98 | qfq | 2,960,041 | 91,921,482 | 1.20% |
| 2024-04-19 | 31.46 | 31.75 | 30.55 | 30.87 | 17.77 | qfq | 3,054,802 | 94,706,042 | -2.71% |
| 2024-04-18 | 31.95 | 32.34 | 31.07 | 31.73 | 18.26 | qfq | 4,031,875 | 127,916,371 | -0.50% |
| 2024-04-17 | 29.98 | 32.03 | 29.98 | 31.89 | 18.36 | qfq | 5,008,048 | 156,260,734 | 7.99% |
| 2024-04-16 | 32.49 | 33.50 | 29.41 | 29.53 | 17.00 | qfq | 5,007,629 | 153,602,754 | -9.97% |
| 2024-04-15 | 34.51 | 35.22 | 32.17 | 32.80 | 18.88 | qfq | 5,165,014 | 172,083,602 | -5.94% |
| 2024-04-12 | 35.50 | 36.26 | 34.87 | 34.87 | 20.07 | qfq | 2,586,742 | 91,308,378 | -1.44% |
| 2024-04-11 | 35.29 | 36.66 | 35.25 | 35.38 | 20.36 | qfq | 2,993,872 | 107,573,562 | -1.06% |
| 2024-04-10 | 36.80 | 37.29 | 35.42 | 35.76 | 20.58 | qfq | 3,394,105 | 122,749,274 | -3.97% |
| 2024-04-09 | 36.40 | 37.40 | 35.55 | 37.24 | 21.43 | qfq | 4,511,540 | 165,649,362 | 3.10% |
| 2024-04-08 | 37.76 | 38.09 | 36.11 | 36.12 | 20.79 | qfq | 3,723,697 | 136,668,778 | -3.96% |
| 2024-04-03 | 39.53 | 39.73 | 37.58 | 37.61 | 21.65 | qfq | 5,077,463 | 193,436,809 | -5.15% |
| 2024-04-02 | 41.35 | 41.39 | 39.34 | 39.65 | 22.82 | qfq | 7,572,574 | 303,644,109 | -6.68% |
| 2024-04-01 | 41.00 | 43.10 | 40.62 | 42.49 | 24.46 | qfq | 6,788,663 | 284,043,153 | 3.38% |
| 2024-03-29 | 41.20 | 42.88 | 40.95 | 41.10 | 23.66 | qfq | 6,470,961 | 270,491,101 | -1.91% |
| 2024-03-28 | 39.88 | 42.60 | 39.60 | 41.90 | 24.12 | qfq | 8,172,895 | 339,133,098 | 1.92% |
| 2024-03-27 | 40.32 | 43.48 | 39.90 | 41.11 | 23.66 | qfq | 9,882,207 | 411,959,964 | 0.02% |
| 2024-03-26 | 40.59 | 41.70 | 39.11 | 41.10 | 23.66 | qfq | 9,481,669 | 381,985,024 | -2.44% |
| 2024-03-25 | 43.80 | 47.26 | 41.77 | 42.13 | 24.25 | qfq | 9,993,426 | 443,414,032 | -7.10% |
| 2024-03-22 | 46.60 | 47.25 | 45.18 | 45.35 | 26.10 | qfq | 9,759,095 | 449,731,543 | -6.24% |
| 2024-03-21 | 49.47 | 49.50 | 46.41 | 48.37 | 27.84 | qfq | 15,098,641 | 723,541,175 | -3.63% |
| 2024-03-20 | 46.80 | 54.99 | 45.17 | 50.19 | 28.89 | qfq | 17,900,258 | 885,046,612 | 5.22% |
| 2024-03-19 | 46.91 | 51.72 | 45.08 | 47.70 | 27.46 | qfq | 20,443,484 | 986,249,122 | 6.38% |
| 2024-03-18 | 40.90 | 44.84 | 40.90 | 44.84 | 25.81 | qfq | 12,980,412 | 554,954,835 | 19.99% |
| 2024-03-15 | 38.33 | 39.75 | 36.46 | 37.37 | 21.51 | qfq | 10,955,566 | 415,743,813 | -7.96% |
| 2024-03-14 | 41.99 | 43.70 | 37.10 | 40.60 | 23.37 | qfq | 16,263,949 | 671,985,295 | 11.48% |
| 2024-03-13 | 29.93 | 36.42 | 29.42 | 36.42 | 20.96 | qfq | 10,554,310 | 355,096,349 | 20.00% |
| 2024-03-12 | 28.70 | 31.22 | 28.61 | 30.35 | 17.47 | qfq | 5,584,561 | 166,619,614 | 8.01% |
| 2024-03-11 | 27.14 | 28.10 | 26.88 | 28.10 | 16.17 | qfq | 2,144,030 | 59,099,931 | 2.93% |
| 2024-03-08 | 27.38 | 27.50 | 26.69 | 27.30 | 15.71 | qfq | 1,527,529 | 41,447,729 | 1.11% |
| 2024-03-07 | 27.26 | 27.67 | 26.61 | 27.00 | 15.54 | qfq | 2,079,741 | 56,525,378 | -2.00% |
| 2024-03-06 | 27.56 | 27.99 | 27.08 | 27.55 | 15.86 | qfq | 1,778,020 | 48,865,487 | -0.04% |
| 2024-03-05 | 28.38 | 28.40 | 27.36 | 27.56 | 15.86 | qfq | 2,688,812 | 74,776,777 | -4.50% |
| 2024-03-04 | 27.80 | 29.69 | 27.68 | 28.86 | 16.61 | qfq | 3,835,910 | 109,815,541 | 2.52% |
| 2024-03-01 | 28.40 | 28.49 | 27.55 | 28.15 | 16.20 | qfq | 2,757,875 | 77,491,864 | -0.78% |
| 2024-02-29 | 27.08 | 28.86 | 27.00 | 28.37 | 16.33 | qfq | 3,693,488 | 103,994,753 | 3.09% |
| 2024-02-28 | 30.00 | 31.68 | 27.41 | 27.52 | 15.84 | qfq | 4,905,471 | 146,391,950 | -7.34% |
| 2024-02-27 | 28.80 | 29.70 | 28.72 | 29.70 | 17.09 | qfq | 3,150,708 | 92,188,615 | 1.78% |
| 2024-02-26 | 29.00 | 29.79 | 28.39 | 29.18 | 16.80 | qfq | 3,504,357 | 101,645,904 | -0.58% |
| 2024-02-23 | 28.55 | 29.38 | 28.35 | 29.35 | 16.89 | qfq | 3,364,873 | 96,999,056 | 2.62% |
| 2024-02-22 | 27.74 | 28.60 | 27.55 | 28.60 | 16.46 | qfq | 3,134,572 | 88,546,355 | 2.03% |
| 2024-02-21 | 27.51 | 28.58 | 26.88 | 28.03 | 16.13 | qfq | 4,320,400 | 119,814,459 | -1.65% |
| 2024-02-20 | 26.96 | 30.64 | 26.20 | 28.50 | 16.40 | qfq | 5,597,738 | 159,727,951 | 7.30% |
| 2024-02-19 | 25.00 | 27.00 | 24.99 | 26.56 | 15.29 | qfq | 3,780,972 | 98,850,853 | 5.82% |
| 2024-02-08 | 23.92 | 25.30 | 22.18 | 25.10 | 14.45 | qfq | 3,428,646 | 82,234,498 | 7.96% |
| 2024-02-07 | 23.70 | 25.87 | 22.88 | 23.25 | 13.38 | qfq | 3,257,381 | 78,150,843 | -3.13% |
| 2024-02-06 | 22.56 | 24.80 | 21.16 | 24.00 | 13.81 | qfq | 2,906,569 | 67,161,166 | 3.23% |
| 2024-02-05 | 25.86 | 25.86 | 22.44 | 23.25 | 13.38 | qfq | 3,225,521 | 76,763,509 | -10.37% |
| 2024-02-02 | 27.38 | 28.87 | 24.47 | 25.94 | 14.93 | qfq | 3,855,927 | 102,644,009 | -7.46% |
| 2024-02-01 | 26.50 | 30.98 | 26.50 | 28.03 | 16.13 | qfq | 3,990,067 | 113,827,757 | 6.50% |
| 2024-01-31 | 29.90 | 30.00 | 26.30 | 26.32 | 15.15 | qfq | 3,019,210 | 83,665,529 | -11.26% |
| 2024-01-30 | 31.02 | 31.02 | 29.62 | 29.66 | 17.07 | qfq | 2,652,059 | 79,540,837 | -4.94% |
| 2024-01-29 | 31.75 | 34.31 | 31.01 | 31.20 | 17.96 | qfq | 4,938,266 | 159,158,700 | -7.47% |
| 2024-01-26 | 36.00 | 38.00 | 33.61 | 33.72 | 19.41 | qfq | 7,110,058 | 254,044,636 | -3.10% |
| 2024-01-25 | 29.55 | 34.80 | 29.50 | 34.80 | 20.03 | qfq | 4,551,690 | 149,809,807 | 20.00% |
| 2024-01-24 | 29.02 | 29.80 | 27.96 | 29.00 | 16.69 | qfq | 842,738 | 24,346,638 | 1.08% |
| 2024-01-23 | 28.28 | 28.80 | 28.19 | 28.69 | 16.51 | qfq | 850,907 | 24,284,537 | 0.99% |
| 2024-01-22 | 30.40 | 30.58 | 28.13 | 28.41 | 16.35 | qfq | 1,381,045 | 40,707,378 | -6.85% |
| 2024-01-19 | 31.20 | 31.44 | 30.40 | 30.50 | 17.56 | qfq | 616,955 | 19,064,630 | -1.80% |
| 2024-01-18 | 30.67 | 31.22 | 30.05 | 31.06 | 17.88 | qfq | 987,885 | 30,187,481 | -0.03% |
| 2024-01-17 | 32.43 | 32.60 | 31.00 | 31.07 | 17.88 | qfq | 977,668 | 30,922,180 | -4.49% |
| 2024-01-16 | 33.13 | 33.26 | 31.91 | 32.53 | 18.72 | qfq | 849,533 | 27,607,497 | -1.78% |
| 2024-01-15 | 33.04 | 33.65 | 32.94 | 33.12 | 19.06 | qfq | 597,190 | 19,832,679 | -0.48% |
| 2024-01-12 | 34.20 | 34.21 | 33.20 | 33.28 | 19.16 | qfq | 873,370 | 29,400,971 | -1.94% |
| 2024-01-11 | 33.99 | 35.97 | 33.36 | 33.94 | 19.54 | qfq | 1,397,959 | 47,613,537 | 2.72% |
| 2024-01-10 | 33.30 | 33.96 | 32.61 | 33.04 | 19.02 | qfq | 803,132 | 26,710,934 | -1.17% |
| 2024-01-09 | 33.09 | 34.25 | 33.09 | 33.43 | 19.24 | qfq | 877,550 | 29,530,929 | 1.03% |
| 2024-01-08 | 34.22 | 34.30 | 33.03 | 33.09 | 19.05 | qfq | 715,555 | 23,976,417 | -3.25% |
| 2024-01-05 | 34.97 | 35.38 | 33.95 | 34.20 | 19.68 | qfq | 834,946 | 28,875,735 | -2.29% |
| 2024-01-04 | 34.98 | 35.27 | 34.30 | 35.00 | 20.15 | qfq | 827,486 | 28,838,193 | 0.69% |
| 2024-01-03 | 34.94 | 35.65 | 34.51 | 34.76 | 20.01 | qfq | 834,840 | 29,161,485 | -1.00% |
| 2024-01-02 | 35.67 | 35.93 | 34.87 | 35.11 | 20.21 | qfq | 937,785 | 32,977,986 | -1.93% |
| 2023-12-29 | 35.30 | 36.18 | 35.27 | 35.80 | 20.61 | qfq | 1,259,189 | 45,229,450 | 1.16% |
| 2023-12-28 | 33.95 | 35.52 | 33.63 | 35.39 | 20.37 | qfq | 1,861,230 | 64,788,151 | 4.15% |
| 2023-12-27 | 33.62 | 33.99 | 33.25 | 33.98 | 19.56 | qfq | 913,826 | 30,806,045 | 1.13% |
| 2023-12-26 | 34.20 | 34.41 | 33.56 | 33.60 | 19.34 | qfq | 1,117,225 | 37,892,539 | -0.97% |
| 2023-12-25 | 34.05 | 34.96 | 33.85 | 33.93 | 19.53 | qfq | 1,542,117 | 52,798,465 | -3.00% |
| 2023-12-22 | 36.13 | 36.36 | 34.20 | 34.98 | 20.13 | qfq | 2,577,504 | 91,217,622 | 0.72% |
| 2023-12-21 | 34.90 | 35.06 | 34.01 | 34.73 | 19.99 | qfq | 834,320 | 28,868,194 | -0.34% |
| 2023-12-20 | 35.16 | 35.79 | 34.79 | 34.85 | 20.06 | qfq | 853,462 | 30,048,581 | -0.80% |
| 2023-12-19 | 35.31 | 35.46 | 34.28 | 35.13 | 20.22 | qfq | 1,308,449 | 45,556,241 | -0.54% |
| 2023-12-18 | 36.30 | 36.39 | 35.23 | 35.32 | 20.33 | qfq | 1,803,860 | 64,327,506 | -3.63% |
| 2023-12-15 | 37.89 | 37.99 | 36.30 | 36.65 | 21.10 | qfq | 3,170,810 | 117,066,229 | -5.20% |
| 2023-12-14 | 37.22 | 40.20 | 37.22 | 38.66 | 22.25 | qfq | 4,278,465 | 165,898,376 | 3.73% |
| 2023-12-13 | 38.70 | 40.65 | 37.19 | 37.27 | 21.45 | qfq | 3,637,083 | 141,789,724 | -3.55% |
| 2023-12-12 | 38.50 | 38.88 | 37.80 | 38.64 | 22.24 | qfq | 1,492,565 | 57,221,716 | 0.29% |
| 2023-12-11 | 37.42 | 38.70 | 36.31 | 38.53 | 22.18 | qfq | 2,062,096 | 77,045,355 | 2.34% |
| 2023-12-08 | 36.56 | 38.69 | 36.13 | 37.65 | 21.67 | qfq | 1,853,959 | 69,347,496 | 3.01% |
| 2023-12-07 | 37.42 | 37.42 | 36.36 | 36.55 | 21.04 | qfq | 772,477 | 28,280,957 | -0.81% |
| 2023-12-06 | 36.72 | 37.57 | 36.53 | 36.85 | 21.21 | qfq | 884,420 | 32,752,337 | 0.00% |
| 2023-12-05 | 37.02 | 38.06 | 36.85 | 36.85 | 21.21 | qfq | 986,380 | 36,658,476 | -1.05% |
| 2023-12-04 | 38.69 | 39.01 | 37.20 | 37.24 | 21.43 | qfq | 1,413,100 | 53,248,036 | -3.75% |
| 2023-12-01 | 38.42 | 38.90 | 38.31 | 38.69 | 22.27 | qfq | 690,940 | 26,674,978 | 0.76% |
| 2023-11-30 | 38.77 | 38.93 | 37.93 | 38.40 | 22.10 | qfq | 980,080 | 37,526,333 | -0.95% |
| 2023-11-29 | 39.66 | 39.73 | 38.75 | 38.77 | 22.32 | qfq | 757,398 | 29,630,824 | -2.24% |
| 2023-11-28 | 38.64 | 40.09 | 37.90 | 39.66 | 22.83 | qfq | 1,526,963 | 60,198,948 | 2.77% |
| 2023-11-27 | 39.49 | 39.66 | 38.55 | 38.59 | 22.21 | qfq | 939,973 | 36,599,690 | -2.23% |
| 2023-11-24 | 40.55 | 40.55 | 38.86 | 39.47 | 22.72 | qfq | 1,008,269 | 39,791,292 | -1.15% |
| 2023-11-23 | 39.33 | 40.22 | 39.33 | 39.93 | 22.98 | qfq | 1,050,919 | 41,946,790 | 1.27% |
| 2023-11-22 | 40.33 | 40.33 | 39.40 | 39.43 | 22.70 | qfq | 996,016 | 39,525,812 | -2.23% |
| 2023-11-21 | 40.82 | 41.72 | 39.72 | 40.33 | 23.21 | qfq | 1,636,720 | 66,563,844 | 0.35% |
| 2023-11-20 | 39.58 | 40.32 | 39.38 | 40.19 | 23.13 | qfq | 1,444,247 | 57,666,412 | 1.95% |
| 2023-11-17 | 39.21 | 39.53 | 38.80 | 39.42 | 22.69 | qfq | 665,360 | 26,079,255 | 0.82% |
| 2023-11-16 | 39.67 | 39.99 | 39.06 | 39.10 | 22.51 | qfq | 857,268 | 33,743,358 | -1.93% |
| 2023-11-15 | 40.64 | 41.40 | 39.53 | 39.87 | 22.95 | qfq | 1,275,696 | 51,240,194 | 0.05% |
| 2023-11-14 | 39.50 | 39.99 | 39.24 | 39.85 | 22.94 | qfq | 781,770 | 30,922,181 | 0.96% |
| 2023-11-13 | 39.49 | 39.90 | 39.17 | 39.47 | 22.72 | qfq | 807,717 | 31,805,401 | -0.33% |
| 2023-11-10 | 39.78 | 39.99 | 38.71 | 39.60 | 22.79 | qfq | 740,885 | 29,301,729 | -0.48% |
| 2023-11-09 | 39.90 | 41.00 | 39.57 | 39.79 | 22.90 | qfq | 1,305,080 | 52,233,387 | -1.17% |
| 2023-11-08 | 39.75 | 40.83 | 39.51 | 40.26 | 23.17 | qfq | 1,699,323 | 68,477,132 | 0.95% |
| 2023-11-07 | 40.72 | 41.00 | 39.48 | 39.88 | 22.95 | qfq | 1,934,733 | 77,586,610 | -2.37% |
| 2023-11-06 | 39.50 | 41.66 | 39.38 | 40.85 | 23.51 | qfq | 2,336,813 | 95,118,253 | 4.93% |
| 2023-11-03 | 38.92 | 39.45 | 38.53 | 38.93 | 22.41 | qfq | 1,053,180 | 41,044,086 | -0.13% |
| 2023-11-02 | 39.74 | 40.20 | 38.89 | 38.98 | 22.44 | qfq | 1,230,543 | 48,393,557 | -2.11% |
| 2023-11-01 | 40.02 | 40.32 | 39.18 | 39.82 | 22.92 | qfq | 1,301,317 | 51,643,003 | -0.97% |
| 2023-10-31 | 39.37 | 42.10 | 38.89 | 40.21 | 23.14 | qfq | 2,365,747 | 96,295,105 | 1.41% |
| 2023-10-30 | 38.26 | 39.99 | 38.26 | 39.65 | 22.82 | qfq | 1,363,710 | 53,815,369 | 2.64% |
| 2023-10-27 | 36.80 | 38.90 | 36.10 | 38.63 | 22.23 | qfq | 1,432,846 | 53,981,124 | 4.55% |
| 2023-10-26 | 38.00 | 38.00 | 35.91 | 36.95 | 21.27 | qfq | 1,470,662 | 54,049,754 | -5.79% |
| 2023-10-25 | 39.10 | 39.48 | 38.48 | 39.22 | 22.57 | qfq | 1,065,348 | 41,464,731 | 1.08% |
| 2023-10-24 | 38.07 | 39.23 | 37.85 | 38.80 | 22.33 | qfq | 827,071 | 31,962,305 | 1.92% |
| 2023-10-23 | 39.50 | 39.50 | 37.80 | 38.07 | 21.91 | qfq | 855,427 | 32,721,634 | -2.96% |
| 2023-10-20 | 41.10 | 41.10 | 39.16 | 39.23 | 22.58 | qfq | 1,074,934 | 42,962,282 | -4.55% |
| 2023-10-19 | 41.76 | 41.92 | 41.00 | 41.10 | 23.66 | qfq | 867,984 | 35,879,877 | -2.31% |
| 2023-10-18 | 43.10 | 43.29 | 41.91 | 42.07 | 24.21 | qfq | 1,009,935 | 42,673,136 | -3.15% |
| 2023-10-17 | 44.26 | 44.29 | 42.70 | 43.44 | 25.00 | qfq | 1,644,505 | 71,226,962 | -2.62% |
| 2023-10-16 | 45.26 | 46.16 | 44.18 | 44.61 | 25.68 | qfq | 1,486,440 | 67,024,070 | -2.17% |
| 2023-10-13 | 45.00 | 46.20 | 44.84 | 45.60 | 26.25 | qfq | 1,698,044 | 77,439,401 | 0.62% |
| 2023-10-12 | 46.53 | 47.14 | 44.53 | 45.32 | 26.09 | qfq | 2,211,249 | 100,975,299 | -1.71% |
| 2023-10-11 | 44.23 | 47.52 | 43.95 | 46.11 | 26.54 | qfq | 2,784,487 | 128,537,919 | 4.72% |
| 2023-10-10 | 45.01 | 45.40 | 43.85 | 44.03 | 25.34 | qfq | 1,374,037 | 60,905,264 | -3.44% |
| 2023-10-09 | 46.01 | 46.09 | 44.71 | 45.60 | 26.25 | qfq | 2,081,205 | 94,259,546 | -2.63% |
| 2023-09-28 | 45.90 | 47.50 | 45.09 | 46.83 | 26.95 | qfq | 3,035,415 | 140,301,708 | 2.12% |
| 2023-09-27 | 43.80 | 46.50 | 43.80 | 45.86 | 26.40 | qfq | 3,030,066 | 138,336,805 | 5.18% |
| 2023-09-26 | 44.72 | 44.72 | 43.43 | 43.60 | 25.10 | qfq | 1,224,120 | 53,881,555 | -2.96% |
| 2023-09-25 | 44.40 | 45.30 | 43.58 | 44.93 | 25.86 | qfq | 2,074,493 | 92,360,652 | -0.60% |
| 2023-09-22 | 42.04 | 45.37 | 42.04 | 45.20 | 26.02 | qfq | 2,751,280 | 121,166,981 | 7.44% |
| 2023-09-21 | 43.01 | 43.22 | 41.93 | 42.07 | 24.21 | qfq | 710,914 | 30,169,732 | -2.71% |
| 2023-09-20 | 43.00 | 44.44 | 42.80 | 43.24 | 24.89 | qfq | 891,997 | 38,828,246 | 0.09% |
| 2023-09-19 | 43.27 | 44.56 | 43.02 | 43.20 | 24.87 | qfq | 1,093,529 | 47,816,789 | -1.17% |
| 2023-09-18 | 42.99 | 44.19 | 42.70 | 43.71 | 25.16 | qfq | 1,361,472 | 59,428,538 | 1.91% |
| 2023-09-15 | 41.56 | 43.50 | 40.81 | 42.89 | 24.69 | qfq | 1,831,192 | 78,243,775 | 3.98% |
| 2023-09-14 | 41.54 | 41.76 | 40.84 | 41.25 | 23.74 | qfq | 823,727 | 33,967,076 | -0.53% |
| 2023-09-13 | 42.01 | 42.40 | 41.02 | 41.47 | 23.87 | qfq | 779,127 | 32,332,124 | -1.92% |
| 2023-09-12 | 42.60 | 42.90 | 42.12 | 42.28 | 24.34 | qfq | 805,534 | 34,202,228 | -0.61% |
| 2023-09-11 | 41.69 | 43.18 | 41.26 | 42.54 | 24.49 | qfq | 1,348,273 | 57,308,395 | 2.24% |
| 2023-09-08 | 41.49 | 42.18 | 41.37 | 41.61 | 23.95 | qfq | 686,561 | 28,614,643 | 0.07% |
| 2023-09-07 | 42.50 | 42.62 | 41.50 | 41.58 | 23.93 | qfq | 822,231 | 34,453,485 | -2.62% |
| 2023-09-06 | 43.05 | 43.13 | 42.22 | 42.70 | 24.58 | qfq | 699,900 | 29,794,387 | -0.79% |
| 2023-09-05 | 43.42 | 43.77 | 42.76 | 43.04 | 24.77 | qfq | 841,881 | 36,299,648 | -0.90% |
| 2023-09-04 | 43.71 | 43.81 | 43.11 | 43.43 | 25.00 | qfq | 909,280 | 39,460,578 | 0.46% |
| 2023-09-01 | 44.50 | 44.80 | 43.13 | 43.23 | 24.88 | qfq | 1,196,540 | 52,256,027 | -3.31% |
| 2023-08-31 | 43.77 | 45.00 | 43.25 | 44.71 | 25.73 | qfq | 1,215,801 | 53,762,005 | 0.83% |
| 2023-08-30 | 43.01 | 44.88 | 43.01 | 44.34 | 25.52 | qfq | 1,444,971 | 63,665,069 | 2.43% |
| 2023-08-29 | 41.58 | 44.50 | 41.58 | 43.29 | 24.92 | qfq | 2,662,567 | 115,643,179 | 3.37% |
| 2023-08-28 | 48.10 | 48.19 | 41.51 | 41.88 | 24.11 | qfq | 3,322,864 | 147,059,502 | -6.52% |
| 2023-08-25 | 45.45 | 46.40 | 44.40 | 44.80 | 25.79 | qfq | 1,736,844 | 78,543,527 | -2.23% |
| 2023-08-24 | 44.31 | 46.52 | 43.56 | 45.82 | 26.37 | qfq | 1,759,531 | 79,603,695 | 3.57% |
| 2023-08-23 | 45.50 | 46.11 | 43.92 | 44.24 | 25.46 | qfq | 1,486,881 | 66,713,740 | -3.11% |
| 2023-08-22 | 46.36 | 46.63 | 44.51 | 45.66 | 26.28 | qfq | 1,563,415 | 71,082,344 | -1.30% |
| 2023-08-21 | 46.33 | 47.08 | 45.50 | 46.26 | 26.63 | qfq | 1,280,220 | 59,195,378 | 0.37% |
| 2023-08-18 | 47.77 | 48.48 | 45.99 | 46.09 | 26.53 | qfq | 2,143,997 | 100,249,058 | -3.64% |
| 2023-08-17 | 48.80 | 49.69 | 47.05 | 47.83 | 27.53 | qfq | 3,048,929 | 146,296,116 | -3.74% |
| 2023-08-16 | 48.29 | 50.98 | 48.29 | 49.69 | 28.60 | qfq | 4,099,456 | 205,235,459 | 1.30% |
| 2023-08-15 | 48.92 | 49.47 | 46.77 | 49.05 | 28.23 | qfq | 3,810,073 | 183,688,615 | -1.37% |
| 2023-08-14 | 50.01 | 50.90 | 48.45 | 49.73 | 28.62 | qfq | 4,476,684 | 220,713,385 | -2.55% |
| 2023-08-11 | 46.34 | 51.77 | 46.34 | 51.03 | 29.37 | qfq | 6,299,544 | 313,530,991 | 8.60% |
| 2023-08-10 | 47.37 | 48.14 | 46.03 | 46.99 | 27.05 | qfq | 3,772,949 | 177,415,658 | -3.71% |
| 2023-08-09 | 46.60 | 49.88 | 45.55 | 48.80 | 28.09 | qfq | 5,559,213 | 266,594,171 | 7.14% |
| 2023-08-08 | 43.99 | 45.55 | 43.51 | 45.55 | 26.22 | qfq | 2,025,737 | 90,853,465 | 3.17% |
| 2023-08-07 | 44.56 | 44.56 | 43.45 | 44.15 | 25.41 | qfq | 1,115,838 | 48,824,788 | -1.63% |
| 2023-08-04 | 45.21 | 45.78 | 44.53 | 44.88 | 25.83 | qfq | 1,778,730 | 80,097,194 | -2.39% |
| 2023-08-03 | 44.36 | 46.45 | 44.35 | 45.98 | 26.47 | qfq | 2,443,118 | 111,758,272 | 4.14% |
| 2023-08-02 | 45.01 | 45.15 | 43.74 | 44.15 | 25.41 | qfq | 1,311,337 | 57,973,656 | -2.37% |
| 2023-08-01 | 45.45 | 46.53 | 44.95 | 45.22 | 26.03 | qfq | 1,666,396 | 76,306,666 | -0.66% |
| 2023-07-31 | 46.34 | 47.30 | 45.00 | 45.52 | 26.20 | qfq | 1,893,526 | 87,363,190 | -1.77% |
| 2023-07-28 | 46.20 | 46.74 | 45.70 | 46.34 | 26.67 | qfq | 1,267,804 | 58,467,173 | -0.41% |
| 2023-07-27 | 48.61 | 48.61 | 46.37 | 46.53 | 26.78 | qfq | 1,782,163 | 83,899,070 | -2.53% |
| 2023-07-26 | 47.01 | 48.61 | 46.60 | 47.74 | 27.48 | qfq | 2,257,853 | 107,934,205 | 1.42% |
| 2023-07-25 | 49.58 | 49.89 | 46.97 | 47.07 | 27.09 | qfq | 3,302,475 | 158,375,163 | -4.48% |
| 2023-07-24 | 48.22 | 51.39 | 48.22 | 49.28 | 28.36 | qfq | 2,731,616 | 136,268,348 | 0.37% |
| 2023-07-21 | 48.07 | 51.28 | 47.73 | 49.10 | 28.26 | qfq | 2,974,659 | 147,545,382 | 1.45% |
| 2023-07-20 | 50.50 | 52.00 | 48.36 | 48.40 | 27.86 | qfq | 3,011,575 | 150,069,188 | -2.97% |
| 2023-07-19 | 51.01 | 52.04 | 49.16 | 49.88 | 28.71 | qfq | 4,071,935 | 203,972,539 | -4.06% |
| 2023-07-18 | 56.60 | 57.23 | 51.70 | 51.99 | 29.92 | qfq | 5,129,235 | 274,774,362 | -5.87% |