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
通力科技301255.SZ
最近收盘价18.882026-07-17
最近交易日2026-07-17
成交量（股）1,879,314
成交额（元）36,386,434
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.5 | — | — | — | 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 | 20.02 | 20.20 | 18.73 | 18.88 | 18.88 | qfq | 1,879,314 | 36,386,434 | -5.60% |
| 2026-07-16 | 19.70 | 20.35 | 19.66 | 20.00 | 20.00 | qfq | 1,132,637 | 22,663,895 | -0.05% |
| 2026-07-15 | 20.03 | 20.34 | 19.22 | 20.01 | 20.01 | qfq | 1,323,449 | 26,398,887 | 0.60% |
| 2026-07-14 | 19.63 | 20.29 | 19.06 | 19.89 | 19.89 | qfq | 1,353,329 | 26,602,052 | 1.48% |
| 2026-07-13 | 20.94 | 20.95 | 19.40 | 19.60 | 19.60 | qfq | 2,086,286 | 41,443,978 | -6.67% |
| 2026-07-10 | 20.74 | 21.67 | 20.53 | 21.00 | 21.00 | qfq | 1,674,158 | 35,350,422 | 1.11% |
| 2026-07-09 | 20.57 | 20.99 | 19.85 | 20.77 | 20.77 | qfq | 1,900,585 | 38,874,085 | -0.57% |
| 2026-07-08 | 21.73 | 21.73 | 20.70 | 20.89 | 20.89 | qfq | 1,708,361 | 36,007,586 | -4.04% |
| 2026-07-07 | 22.50 | 23.17 | 21.66 | 21.77 | 21.77 | qfq | 1,988,155 | 44,062,116 | -4.05% |
| 2026-07-06 | 24.00 | 24.08 | 22.62 | 22.69 | 22.69 | qfq | 3,352,955 | 77,670,571 | -4.98% |
| 2026-07-03 | 21.95 | 24.45 | 21.95 | 23.88 | 23.88 | qfq | 4,633,702 | 109,187,011 | 8.30% |
| 2026-07-02 | 21.66 | 22.97 | 21.43 | 22.05 | 22.05 | qfq | 2,301,120 | 51,393,780 | 1.80% |
| 2026-07-01 | 20.77 | 21.98 | 20.77 | 21.66 | 21.66 | qfq | 1,945,083 | 42,072,321 | 2.22% |
| 2026-06-30 | 20.70 | 21.49 | 20.66 | 21.19 | 21.19 | qfq | 1,635,900 | 34,594,950 | 1.73% |
| 2026-06-29 | 20.97 | 21.08 | 20.25 | 20.83 | 20.83 | qfq | 1,938,540 | 40,151,614 | -1.19% |
| 2026-06-26 | 21.71 | 21.71 | 20.94 | 21.08 | 21.08 | qfq | 1,906,017 | 40,531,286 | -2.86% |
| 2026-06-25 | 22.59 | 22.75 | 21.48 | 21.70 | 21.70 | qfq | 2,452,622 | 53,482,683 | -3.98% |
| 2026-06-24 | 23.30 | 23.65 | 22.20 | 22.60 | 22.60 | qfq | 1,942,753 | 43,896,387 | -3.00% |
| 2026-06-23 | 22.80 | 23.75 | 22.76 | 23.30 | 23.30 | qfq | 2,113,740 | 49,456,763 | 1.08% |
| 2026-06-22 | 23.38 | 23.84 | 22.03 | 23.05 | 23.05 | qfq | 2,634,798 | 59,821,989 | -3.31% |
| 2026-06-18 | 23.62 | 24.13 | 23.35 | 23.84 | 23.84 | qfq | 1,319,565 | 31,403,737 | 0.04% |
| 2026-06-17 | 24.51 | 24.60 | 23.67 | 23.83 | 23.83 | qfq | 1,766,837 | 42,259,052 | -2.69% |
| 2026-06-16 | 24.15 | 24.53 | 23.58 | 24.49 | 24.49 | qfq | 1,672,500 | 40,505,175 | 1.79% |
| 2026-06-15 | 23.65 | 24.18 | 23.56 | 24.06 | 24.06 | qfq | 1,655,398 | 39,696,984 | 2.12% |
| 2026-06-12 | 23.48 | 24.29 | 23.40 | 23.56 | 23.56 | qfq | 1,868,333 | 44,441,429 | 0.73% |
| 2026-06-11 | 24.06 | 24.06 | 22.90 | 23.39 | 23.39 | qfq | 2,143,720 | 50,176,025 | -2.54% |
| 2026-06-10 | 25.00 | 25.06 | 23.68 | 24.00 | 24.00 | qfq | 2,603,117 | 62,974,825 | -4.95% |
| 2026-06-09 | 25.20 | 25.78 | 24.88 | 25.25 | 25.25 | qfq | 2,425,609 | 60,961,657 | -0.32% |
| 2026-06-08 | 24.39 | 25.67 | 24.36 | 25.33 | 25.33 | qfq | 3,276,271 | 82,475,166 | 0.36% |
| 2026-06-05 | 24.12 | 25.67 | 23.02 | 25.24 | 25.24 | qfq | 4,889,813 | 119,902,198 | 4.69% |
| 2026-06-04 | 24.00 | 24.48 | 23.50 | 24.11 | 24.11 | qfq | 2,018,392 | 48,755,733 | 0.21% |
| 2026-06-03 | 24.56 | 24.77 | 23.82 | 24.06 | 24.06 | qfq | 2,521,937 | 61,176,190 | -2.04% |
| 2026-06-02 | 25.18 | 25.62 | 24.31 | 24.56 | 24.56 | qfq | 2,376,519 | 58,682,995 | -2.11% |
| 2026-06-01 | 24.75 | 25.60 | 24.50 | 25.09 | 25.09 | qfq | 2,857,032 | 71,934,858 | 0.36% |
| 2026-05-29 | 26.54 | 26.61 | 24.81 | 25.00 | 25.00 | qfq | 4,569,130 | 115,761,105 | -6.09% |
| 2026-05-28 | 26.87 | 27.41 | 25.80 | 26.62 | 26.62 | qfq | 5,486,970 | 145,599,702 | -3.09% |
| 2026-05-27 | 30.81 | 31.28 | 27.21 | 27.47 | 27.47 | qfq | 7,535,913 | 216,492,402 | -13.07% |
| 2026-05-26 | 33.51 | 33.76 | 31.18 | 31.60 | 31.60 | qfq | 5,855,602 | 189,572,784 | -7.52% |
| 2026-05-25 | 33.32 | 34.17 | 32.28 | 34.17 | 34.17 | qfq | 8,153,303 | 268,247,800 | -0.09% |
| 2026-05-22 | 32.06 | 34.98 | 31.50 | 34.20 | 34.20 | qfq | 12,190,726 | 406,553,578 | 5.62% |
| 2026-05-21 | 31.19 | 32.52 | 30.80 | 32.38 | 32.38 | qfq | 9,620,144 | 307,150,713 | 3.58% |
| 2026-05-20 | 30.70 | 31.26 | 29.91 | 31.26 | 31.26 | qfq | 4,412,980 | 134,804,630 | 1.23% |
| 2026-05-19 | 30.65 | 31.69 | 30.60 | 30.88 | 30.88 | qfq | 4,580,403 | 142,556,241 | -0.19% |
| 2026-05-18 | 31.06 | 31.59 | 30.52 | 30.94 | 30.94 | qfq | 3,889,635 | 120,076,932 | -0.29% |
| 2026-05-15 | 30.02 | 31.50 | 29.96 | 31.03 | 31.03 | qfq | 5,641,555 | 174,440,868 | 3.33% |
| 2026-05-14 | 30.30 | 30.60 | 29.92 | 30.03 | 30.03 | qfq | 2,064,574 | 62,339,792 | -1.18% |
| 2026-05-13 | 30.40 | 30.65 | 29.82 | 30.39 | 30.39 | qfq | 2,463,120 | 74,863,888 | -0.03% |
| 2026-05-12 | 30.98 | 30.99 | 30.12 | 30.40 | 30.40 | qfq | 2,901,806 | 88,186,319 | -1.55% |
| 2026-05-11 | 30.80 | 30.88 | 30.40 | 30.88 | 30.88 | qfq | 3,865,110 | 118,475,462 | -0.03% |
| 2026-05-08 | 29.97 | 31.14 | 29.69 | 30.89 | 30.89 | qfq | 5,360,624 | 164,705,828 | 2.83% |
| 2026-05-07 | 29.86 | 30.49 | 29.71 | 30.04 | 30.04 | qfq | 3,790,889 | 114,155,154 | 0.23% |
| 2026-05-06 | 29.04 | 30.11 | 28.85 | 29.97 | 29.97 | qfq | 4,226,850 | 125,301,734 | 3.34% |
| 2026-04-30 | 28.00 | 29.20 | 27.96 | 29.00 | 29.00 | qfq | 2,396,922 | 68,872,245 | 2.80% |
| 2026-04-29 | 27.94 | 28.43 | 27.90 | 28.21 | 28.21 | qfq | 1,609,641 | 45,458,794 | 0.07% |
| 2026-04-28 | 28.87 | 29.18 | 28.12 | 28.19 | 28.19 | qfq | 2,194,862 | 62,445,692 | -2.79% |
| 2026-04-27 | 28.70 | 29.70 | 28.55 | 29.00 | 29.00 | qfq | 2,470,235 | 71,968,248 | 0.31% |
| 2026-04-24 | 29.30 | 29.30 | 28.51 | 28.91 | 28.91 | qfq | 2,175,626 | 62,908,359 | -0.76% |
| 2026-04-23 | 29.33 | 29.58 | 28.83 | 29.13 | 29.13 | qfq | 2,668,769 | 77,869,128 | -1.09% |
| 2026-04-22 | 29.14 | 29.64 | 28.99 | 29.45 | 29.45 | qfq | 3,212,684 | 94,096,666 | 0.07% |
| 2026-04-21 | 30.10 | 30.55 | 29.08 | 29.43 | 29.43 | qfq | 4,517,627 | 134,046,695 | -3.25% |
| 2026-04-20 | 29.95 | 30.42 | 29.30 | 30.42 | 30.42 | qfq | 4,756,880 | 142,375,585 | 1.06% |
| 2026-04-17 | 28.97 | 30.58 | 28.85 | 30.10 | 30.10 | qfq | 6,273,204 | 187,493,524 | 3.79% |
| 2026-04-16 | 28.83 | 29.87 | 28.74 | 29.00 | 29.00 | qfq | 5,785,321 | 169,639,850 | 0.31% |
| 2026-04-15 | 28.89 | 29.13 | 28.30 | 28.91 | 28.91 | qfq | 4,542,740 | 130,003,077 | -0.76% |
| 2026-04-14 | 27.56 | 29.28 | 27.56 | 29.13 | 29.13 | qfq | 6,589,520 | 188,334,996 | 3.81% |
| 2026-04-13 | 26.52 | 28.06 | 26.52 | 28.06 | 28.06 | qfq | 5,131,193 | 141,147,274 | 2.18% |
| 2026-04-10 | 26.50 | 28.31 | 26.50 | 27.46 | 27.46 | qfq | 6,089,740 | 167,666,488 | 4.09% |
| 2026-04-09 | 27.07 | 27.33 | 26.23 | 26.38 | 26.38 | qfq | 4,171,455 | 111,243,851 | -4.83% |
| 2026-04-08 | 27.42 | 27.79 | 27.33 | 27.72 | 27.72 | qfq | 4,358,850 | 120,382,009 | 2.06% |
| 2026-04-07 | 27.37 | 27.45 | 26.64 | 27.16 | 27.16 | qfq | 3,152,072 | 85,130,049 | 0.00% |
| 2026-04-03 | 28.40 | 28.47 | 27.05 | 27.16 | 27.16 | qfq | 5,020,422 | 138,867,186 | -4.87% |
| 2026-04-02 | 28.23 | 28.88 | 27.58 | 28.55 | 28.55 | qfq | 6,757,378 | 191,736,479 | 0.14% |
| 2026-04-01 | 29.76 | 30.28 | 28.01 | 28.51 | 28.51 | qfq | 10,597,444 | 304,590,031 | -4.20% |
| 2026-03-31 | 24.40 | 29.76 | 24.40 | 29.76 | 29.76 | qfq | 8,654,391 | 243,220,762 | 20.00% |
| 2026-03-30 | 24.12 | 24.80 | 24.12 | 24.80 | 24.80 | qfq | 899,020 | 22,053,770 | 1.56% |
| 2026-03-27 | 24.03 | 24.60 | 23.90 | 24.42 | 24.42 | qfq | 690,995 | 16,829,043 | 0.62% |
| 2026-03-26 | 24.90 | 24.90 | 24.15 | 24.27 | 24.27 | qfq | 926,319 | 22,713,762 | -1.86% |
| 2026-03-25 | 24.71 | 25.05 | 24.55 | 24.73 | 24.73 | qfq | 1,112,920 | 27,629,033 | 1.35% |
| 2026-03-24 | 23.80 | 24.40 | 23.47 | 24.40 | 24.40 | qfq | 1,183,355 | 28,329,075 | 4.23% |
| 2026-03-23 | 24.91 | 24.92 | 23.21 | 23.41 | 23.41 | qfq | 1,706,500 | 40,981,296 | -6.25% |
| 2026-03-20 | 25.76 | 26.03 | 24.95 | 24.97 | 24.97 | qfq | 1,143,698 | 29,137,096 | -2.58% |
| 2026-03-19 | 26.20 | 26.24 | 25.48 | 25.63 | 25.63 | qfq | 873,778 | 22,560,709 | -2.73% |
| 2026-03-18 | 25.94 | 26.39 | 25.82 | 26.35 | 26.35 | qfq | 760,112 | 19,816,667 | 1.58% |
| 2026-03-17 | 26.47 | 26.66 | 25.90 | 25.94 | 25.94 | qfq | 948,720 | 24,964,934 | -1.56% |
| 2026-03-16 | 26.32 | 26.49 | 26.12 | 26.35 | 26.35 | qfq | 867,435 | 22,799,648 | 0.34% |
| 2026-03-13 | 26.31 | 26.78 | 26.10 | 26.26 | 26.26 | qfq | 840,840 | 22,267,982 | -0.23% |
| 2026-03-12 | 26.94 | 27.07 | 26.27 | 26.32 | 26.32 | qfq | 1,300,907 | 34,586,580 | -2.12% |
| 2026-03-11 | 27.72 | 27.81 | 26.88 | 26.89 | 26.89 | qfq | 1,263,760 | 34,534,305 | -1.83% |
| 2026-03-10 | 26.48 | 27.48 | 26.42 | 27.39 | 27.39 | qfq | 1,537,228 | 41,694,247 | 4.34% |
| 2026-03-09 | 26.45 | 26.83 | 26.01 | 26.25 | 26.25 | qfq | 1,299,099 | 34,147,240 | -0.87% |
| 2026-03-06 | 26.20 | 26.55 | 25.85 | 26.48 | 26.48 | qfq | 900,093 | 23,755,414 | 1.07% |
| 2026-03-05 | 26.10 | 26.50 | 25.73 | 26.20 | 26.20 | qfq | 1,147,732 | 30,131,505 | 2.10% |
| 2026-03-04 | 25.76 | 26.11 | 25.29 | 25.66 | 25.66 | qfq | 1,400,734 | 35,961,021 | -1.38% |
| 2026-03-03 | 27.08 | 27.49 | 25.98 | 26.02 | 26.02 | qfq | 1,823,393 | 48,649,731 | -3.91% |
| 2026-03-02 | 28.31 | 28.35 | 27.06 | 27.08 | 27.08 | qfq | 1,866,820 | 51,280,962 | -5.22% |
| 2026-02-27 | 28.92 | 28.92 | 28.45 | 28.57 | 28.57 | qfq | 881,200 | 25,169,880 | -1.04% |
| 2026-02-26 | 28.87 | 28.89 | 28.59 | 28.87 | 28.87 | qfq | 956,520 | 27,524,550 | 0.28% |
| 2026-02-25 | 28.87 | 28.92 | 28.62 | 28.79 | 28.79 | qfq | 1,041,160 | 29,990,146 | 0.21% |
| 2026-02-24 | 29.19 | 29.19 | 28.52 | 28.73 | 28.73 | qfq | 1,115,075 | 32,049,848 | -0.14% |
| 2026-02-13 | 28.71 | 29.10 | 28.60 | 28.77 | 28.77 | qfq | 928,320 | 26,872,501 | -0.45% |
| 2026-02-12 | 28.94 | 29.19 | 28.60 | 28.90 | 28.90 | qfq | 953,864 | 27,636,841 | 0.35% |
| 2026-02-11 | 28.92 | 29.10 | 28.71 | 28.80 | 28.80 | qfq | 768,432 | 22,184,057 | -0.41% |
| 2026-02-10 | 28.98 | 29.25 | 28.70 | 28.92 | 28.92 | qfq | 967,483 | 28,047,663 | 0.21% |
| 2026-02-09 | 28.65 | 29.00 | 28.45 | 28.86 | 28.86 | qfq | 1,121,012 | 32,290,307 | 1.69% |
| 2026-02-06 | 28.07 | 28.65 | 27.85 | 28.38 | 28.38 | qfq | 959,420 | 27,213,113 | 1.00% |
| 2026-02-05 | 28.02 | 28.39 | 28.02 | 28.10 | 28.10 | qfq | 870,793 | 24,551,451 | -0.71% |
| 2026-02-04 | 28.68 | 28.78 | 28.09 | 28.30 | 28.30 | qfq | 1,096,100 | 31,111,463 | -1.32% |
| 2026-02-03 | 28.37 | 28.73 | 28.08 | 28.68 | 28.68 | qfq | 1,058,104 | 30,154,897 | 2.14% |
| 2026-02-02 | 28.46 | 28.95 | 28.08 | 28.08 | 28.08 | qfq | 1,445,360 | 41,253,671 | -1.30% |
| 2026-01-30 | 28.01 | 28.65 | 27.72 | 28.45 | 28.45 | qfq | 1,424,420 | 40,262,084 | 0.78% |
| 2026-01-29 | 29.11 | 29.21 | 28.03 | 28.23 | 28.23 | qfq | 1,837,100 | 52,527,784 | -2.55% |
| 2026-01-28 | 30.00 | 30.03 | 28.82 | 28.97 | 28.97 | qfq | 1,832,500 | 53,488,445 | -2.62% |
| 2026-01-27 | 30.03 | 30.16 | 28.60 | 29.75 | 29.75 | qfq | 2,106,916 | 61,966,664 | -0.30% |
| 2026-01-26 | 30.29 | 31.27 | 29.63 | 29.84 | 29.84 | qfq | 2,016,680 | 60,780,956 | -1.52% |
| 2026-01-23 | 30.20 | 30.48 | 29.96 | 30.30 | 30.30 | qfq | 1,593,800 | 48,128,444 | 0.36% |
| 2026-01-22 | 30.25 | 30.38 | 29.94 | 30.19 | 30.19 | qfq | 1,423,220 | 42,935,861 | -0.17% |
| 2026-01-21 | 29.65 | 30.39 | 29.44 | 30.24 | 30.24 | qfq | 1,883,040 | 56,618,858 | 1.48% |
| 2026-01-20 | 30.01 | 30.36 | 29.53 | 29.80 | 29.80 | qfq | 1,569,420 | 47,009,149 | -0.70% |
| 2026-01-19 | 29.68 | 30.22 | 29.64 | 30.01 | 30.01 | qfq | 1,794,160 | 53,747,181 | 0.84% |
| 2026-01-16 | 29.29 | 29.92 | 29.07 | 29.76 | 29.76 | qfq | 2,172,804 | 64,389,735 | 2.09% |
| 2026-01-15 | 29.62 | 29.62 | 29.02 | 29.15 | 29.15 | qfq | 1,154,093 | 33,745,513 | 0.03% |
| 2026-01-14 | 29.25 | 29.77 | 28.83 | 29.14 | 29.14 | qfq | 2,054,200 | 60,288,615 | -0.55% |
| 2026-01-13 | 29.77 | 30.15 | 29.25 | 29.30 | 29.30 | qfq | 1,694,527 | 50,191,073 | -1.58% |
| 2026-01-12 | 29.44 | 29.87 | 29.21 | 29.77 | 29.77 | qfq | 2,076,540 | 61,471,207 | 2.02% |
| 2026-01-09 | 29.21 | 29.60 | 28.88 | 29.18 | 29.18 | qfq | 1,390,881 | 40,630,607 | 0.21% |
| 2026-01-08 | 28.80 | 29.20 | 28.65 | 29.12 | 29.12 | qfq | 1,205,180 | 35,025,134 | 0.97% |
| 2026-01-07 | 29.18 | 29.19 | 28.70 | 28.84 | 28.84 | qfq | 1,423,399 | 41,147,388 | -0.83% |
| 2026-01-06 | 29.40 | 29.49 | 28.96 | 29.08 | 29.08 | qfq | 1,351,720 | 39,457,512 | -0.27% |
| 2026-01-05 | 29.25 | 29.32 | 28.98 | 29.16 | 29.16 | qfq | 1,730,586 | 50,464,461 | -0.31% |
| 2025-12-31 | 29.55 | 29.60 | 29.07 | 29.25 | 29.25 | qfq | 1,376,943 | 40,335,899 | -0.37% |
| 2025-12-30 | 29.25 | 29.66 | 28.70 | 29.36 | 29.36 | qfq | 2,213,460 | 64,836,159 | 1.59% |
| 2025-12-29 | 28.60 | 29.15 | 28.35 | 28.90 | 28.90 | qfq | 1,257,680 | 36,246,827 | 1.94% |
| 2025-12-26 | 28.49 | 28.78 | 28.22 | 28.35 | 28.35 | qfq | 1,415,805 | 40,340,517 | -0.70% |
| 2025-12-25 | 28.30 | 28.67 | 27.88 | 28.55 | 28.55 | qfq | 1,824,105 | 51,717,642 | 3.14% |
| 2025-12-24 | 27.55 | 27.84 | 27.21 | 27.68 | 27.68 | qfq | 731,660 | 20,238,091 | 1.10% |
| 2025-12-23 | 27.66 | 27.85 | 27.38 | 27.38 | 27.38 | qfq | 761,240 | 20,990,079 | -0.90% |
| 2025-12-22 | 27.20 | 27.94 | 27.20 | 27.63 | 27.63 | qfq | 1,336,982 | 37,126,144 | 1.58% |
| 2025-12-19 | 27.03 | 27.40 | 27.03 | 27.20 | 27.20 | qfq | 655,140 | 17,857,502 | 0.63% |
| 2025-12-18 | 26.79 | 27.38 | 26.61 | 27.03 | 27.03 | qfq | 912,120 | 24,769,973 | 0.86% |
| 2025-12-17 | 26.95 | 26.95 | 26.22 | 26.80 | 26.80 | qfq | 919,038 | 24,385,497 | 0.41% |
| 2025-12-16 | 27.07 | 27.19 | 26.40 | 26.69 | 26.69 | qfq | 1,089,664 | 29,059,584 | -1.44% |
| 2025-12-15 | 27.54 | 27.69 | 27.06 | 27.08 | 27.08 | qfq | 704,071 | 19,230,570 | -1.67% |
| 2025-12-12 | 27.55 | 27.97 | 27.43 | 27.54 | 27.54 | qfq | 937,920 | 25,942,662 | -0.15% |
| 2025-12-11 | 28.28 | 28.31 | 27.58 | 27.58 | 27.58 | qfq | 1,098,745 | 30,620,189 | -2.09% |
| 2025-12-10 | 28.38 | 28.41 | 28.01 | 28.17 | 28.17 | qfq | 648,562 | 18,295,773 | -0.35% |
| 2025-12-09 | 28.62 | 28.66 | 28.26 | 28.27 | 28.27 | qfq | 672,260 | 19,143,616 | -1.22% |
| 2025-12-08 | 28.65 | 28.78 | 28.46 | 28.62 | 28.62 | qfq | 869,393 | 24,869,323 | 0.14% |
| 2025-12-05 | 28.01 | 28.61 | 27.76 | 28.58 | 28.58 | qfq | 1,033,931 | 29,246,762 | 2.25% |
| 2025-12-04 | 28.00 | 28.48 | 27.87 | 27.95 | 27.95 | qfq | 1,047,440 | 29,523,359 | 0.07% |
| 2025-12-03 | 28.21 | 28.41 | 27.73 | 27.93 | 27.93 | qfq | 754,904 | 21,114,852 | -0.99% |
| 2025-12-02 | 28.71 | 28.80 | 28.21 | 28.21 | 28.21 | qfq | 748,653 | 21,248,130 | -1.74% |
| 2025-12-01 | 28.36 | 29.04 | 28.36 | 28.71 | 28.71 | qfq | 1,287,634 | 37,072,180 | 0.95% |
| 2025-11-28 | 27.81 | 28.46 | 27.68 | 28.44 | 28.44 | qfq | 1,032,454 | 29,084,982 | 2.27% |
| 2025-11-27 | 27.80 | 28.00 | 27.68 | 27.81 | 27.81 | qfq | 790,567 | 22,049,022 | 0.76% |
| 2025-11-26 | 28.10 | 28.30 | 27.60 | 27.60 | 27.60 | qfq | 883,402 | 24,682,548 | -1.88% |
| 2025-11-25 | 28.08 | 28.45 | 28.03 | 28.13 | 28.13 | qfq | 820,992 | 23,190,001 | 0.50% |
| 2025-11-24 | 27.58 | 28.07 | 27.25 | 27.99 | 27.99 | qfq | 1,286,706 | 35,688,493 | 1.97% |
| 2025-11-21 | 28.28 | 28.31 | 27.10 | 27.45 | 27.45 | qfq | 1,514,924 | 41,762,780 | -2.56% |
| 2025-11-20 | 29.00 | 29.16 | 28.17 | 28.17 | 28.17 | qfq | 1,415,618 | 40,292,163 | -2.73% |
| 2025-11-19 | 29.43 | 29.75 | 28.92 | 28.96 | 28.96 | qfq | 1,023,886 | 29,972,652 | -1.60% |
| 2025-11-18 | 29.36 | 29.65 | 29.24 | 29.43 | 29.43 | qfq | 644,569 | 18,976,724 | -0.24% |
| 2025-11-17 | 29.10 | 29.55 | 29.05 | 29.50 | 29.50 | qfq | 941,640 | 27,639,154 | 1.27% |
| 2025-11-14 | 29.08 | 29.33 | 28.71 | 29.13 | 29.13 | qfq | 954,199 | 27,782,905 | -0.07% |
| 2025-11-13 | 29.13 | 29.27 | 28.84 | 29.15 | 29.15 | qfq | 884,064 | 25,677,270 | 0.10% |
| 2025-11-12 | 29.84 | 30.01 | 28.95 | 29.12 | 29.12 | qfq | 1,660,897 | 48,725,885 | -2.74% |
| 2025-11-11 | 30.04 | 30.58 | 29.86 | 29.94 | 29.94 | qfq | 1,302,384 | 39,180,218 | -0.37% |
| 2025-11-10 | 29.97 | 30.10 | 29.68 | 30.05 | 30.05 | qfq | 1,066,633 | 31,847,701 | 0.74% |
| 2025-11-07 | 30.20 | 30.20 | 29.62 | 29.83 | 29.83 | qfq | 1,222,840 | 36,469,277 | -1.09% |
| 2025-11-06 | 29.99 | 30.31 | 29.73 | 30.16 | 30.16 | qfq | 957,040 | 28,762,146 | 0.87% |
| 2025-11-05 | 29.90 | 30.11 | 29.59 | 29.90 | 29.90 | qfq | 982,388 | 29,296,622 | 0.00% |
| 2025-11-04 | 30.31 | 30.31 | 29.62 | 29.90 | 29.90 | qfq | 1,041,340 | 31,084,517 | -1.22% |
| 2025-11-03 | 30.10 | 30.30 | 29.90 | 30.27 | 30.27 | qfq | 900,100 | 27,099,852 | 0.56% |
| 2025-10-31 | 29.74 | 30.31 | 29.74 | 30.10 | 30.10 | qfq | 1,137,340 | 34,283,933 | 1.24% |
| 2025-10-30 | 30.31 | 30.32 | 29.71 | 29.73 | 29.73 | qfq | 1,395,080 | 41,760,408 | -1.98% |
| 2025-10-29 | 30.72 | 30.94 | 30.12 | 30.33 | 30.33 | qfq | 1,312,799 | 39,848,645 | -0.79% |
| 2025-10-28 | 30.16 | 30.80 | 29.83 | 30.57 | 30.57 | qfq | 1,442,182 | 44,034,135 | 1.39% |
| 2025-10-27 | 30.44 | 30.55 | 30.05 | 30.15 | 30.15 | qfq | 1,244,412 | 37,602,764 | -0.26% |
| 2025-10-24 | 29.99 | 30.25 | 29.79 | 30.23 | 30.23 | qfq | 1,092,960 | 32,920,968 | 1.21% |
| 2025-10-23 | 30.12 | 30.12 | 29.39 | 29.87 | 29.87 | qfq | 1,248,197 | 36,982,393 | -0.86% |
| 2025-10-22 | 30.25 | 30.59 | 30.01 | 30.13 | 30.13 | qfq | 1,109,265 | 33,561,242 | -0.53% |
| 2025-10-21 | 30.01 | 30.33 | 29.50 | 30.29 | 30.29 | qfq | 969,739 | 29,219,786 | 1.00% |
| 2025-10-20 | 29.89 | 30.24 | 29.65 | 29.99 | 29.99 | qfq | 1,446,620 | 43,334,420 | 2.39% |
| 2025-10-17 | 30.66 | 30.72 | 29.25 | 29.29 | 29.29 | qfq | 2,114,902 | 63,038,149 | -4.44% |
| 2025-10-16 | 31.20 | 31.34 | 30.59 | 30.65 | 30.65 | qfq | 1,737,764 | 53,549,601 | -2.42% |
| 2025-10-15 | 31.07 | 31.47 | 30.66 | 31.41 | 31.41 | qfq | 1,497,440 | 46,578,203 | 1.91% |
| 2025-10-14 | 32.00 | 32.50 | 30.65 | 30.82 | 30.82 | qfq | 2,924,126 | 91,593,180 | -3.69% |
| 2025-10-13 | 31.04 | 32.15 | 30.89 | 32.00 | 32.00 | qfq | 3,002,967 | 95,366,945 | -4.11% |
| 2025-10-10 | 33.14 | 34.38 | 32.88 | 33.37 | 33.37 | qfq | 3,736,837 | 126,032,695 | 0.51% |
| 2025-10-09 | 33.48 | 33.50 | 32.60 | 33.20 | 33.20 | qfq | 2,420,965 | 80,051,399 | -0.42% |
| 2025-09-30 | 32.91 | 33.49 | 32.91 | 33.34 | 33.34 | qfq | 2,611,022 | 86,836,879 | 1.21% |
| 2025-09-29 | 33.00 | 33.39 | 32.55 | 32.94 | 32.94 | qfq | 2,542,746 | 83,880,204 | -0.72% |
| 2025-09-26 | 34.04 | 34.13 | 33.10 | 33.18 | 33.18 | qfq | 3,798,773 | 127,092,183 | -3.32% |
| 2025-09-25 | 33.06 | 34.62 | 32.92 | 34.32 | 34.32 | qfq | 6,659,413 | 226,536,084 | 3.06% |
| 2025-09-24 | 33.50 | 33.55 | 32.38 | 33.30 | 33.30 | qfq | 4,258,379 | 140,820,751 | 0.18% |
| 2025-09-23 | 33.16 | 33.78 | 31.54 | 33.24 | 33.24 | qfq | 4,905,942 | 159,654,173 | 0.42% |
| 2025-09-22 | 32.83 | 33.60 | 32.70 | 33.10 | 33.10 | qfq | 2,826,237 | 93,609,525 | 0.82% |
| 2025-09-19 | 33.44 | 33.90 | 32.57 | 32.83 | 32.83 | qfq | 3,294,209 | 108,606,799 | -2.70% |
| 2025-09-18 | 34.54 | 35.18 | 33.37 | 33.74 | 33.74 | qfq | 5,117,020 | 175,234,159 | -2.26% |
| 2025-09-17 | 34.76 | 35.00 | 34.40 | 34.52 | 34.52 | qfq | 5,342,544 | 185,212,434 | -1.15% |
| 2025-09-16 | 32.70 | 35.33 | 32.70 | 34.92 | 34.92 | qfq | 8,735,834 | 298,692,934 | 7.02% |
| 2025-09-15 | 32.18 | 33.20 | 31.95 | 32.63 | 32.63 | qfq | 3,033,008 | 99,462,294 | 1.15% |
| 2025-09-12 | 32.59 | 32.98 | 32.23 | 32.26 | 32.26 | qfq | 2,464,790 | 80,290,613 | -1.50% |
| 2025-09-11 | 31.97 | 32.75 | 31.66 | 32.75 | 32.75 | qfq | 2,477,573 | 80,249,011 | 2.18% |
| 2025-09-10 | 32.42 | 32.83 | 31.88 | 32.05 | 32.05 | qfq | 2,198,660 | 70,901,934 | -1.45% |
| 2025-09-09 | 33.00 | 33.08 | 32.23 | 32.52 | 32.52 | qfq | 2,271,638 | 74,119,202 | -1.87% |
| 2025-09-08 | 31.67 | 33.28 | 31.67 | 33.14 | 33.14 | qfq | 4,240,403 | 139,630,247 | 3.79% |
| 2025-09-05 | 31.26 | 31.99 | 31.06 | 31.93 | 31.93 | qfq | 2,298,827 | 72,929,479 | 2.24% |
| 2025-09-04 | 32.00 | 32.50 | 31.03 | 31.23 | 31.23 | qfq | 3,043,063 | 96,809,297 | -2.71% |
| 2025-09-03 | 33.51 | 34.13 | 31.99 | 32.10 | 32.10 | qfq | 3,883,104 | 127,825,240 | -5.34% |
| 2025-09-02 | 32.46 | 33.98 | 31.71 | 33.91 | 33.91 | qfq | 6,501,222 | 215,419,129 | 3.89% |
| 2025-09-01 | 32.48 | 32.95 | 32.23 | 32.64 | 32.64 | qfq | 2,300,451 | 74,881,557 | 0.62% |
| 2025-08-29 | 32.60 | 32.98 | 32.06 | 32.44 | 32.44 | qfq | 2,623,700 | 85,272,998 | -1.13% |
| 2025-08-28 | 32.61 | 33.23 | 31.22 | 32.81 | 32.81 | qfq | 5,129,762 | 166,042,847 | -0.67% |
| 2025-08-27 | 34.10 | 34.47 | 33.00 | 33.03 | 33.03 | qfq | 4,265,874 | 144,419,587 | -3.79% |
| 2025-08-26 | 34.41 | 34.79 | 33.86 | 34.33 | 34.33 | qfq | 4,126,220 | 141,783,483 | 0.18% |
| 2025-08-25 | 34.59 | 34.88 | 34.13 | 34.27 | 34.27 | qfq | 4,739,922 | 163,303,898 | -0.09% |
| 2025-08-22 | 34.60 | 34.60 | 34.14 | 34.30 | 34.30 | qfq | 4,274,820 | 146,879,337 | -0.32% |
| 2025-08-21 | 35.28 | 35.50 | 34.14 | 34.41 | 34.41 | qfq | 5,870,962 | 203,471,282 | -2.47% |
| 2025-08-20 | 36.10 | 36.10 | 35.01 | 35.28 | 35.28 | qfq | 7,411,878 | 261,609,515 | -3.10% |
| 2025-08-19 | 34.79 | 37.21 | 33.70 | 36.41 | 36.41 | qfq | 14,677,033 | 517,214,960 | 4.69% |
| 2025-08-18 | 31.53 | 36.35 | 31.31 | 34.78 | 34.78 | qfq | 14,075,750 | 482,798,390 | 10.94% |
| 2025-08-15 | 30.85 | 31.55 | 30.85 | 31.35 | 31.35 | qfq | 2,842,868 | 89,165,418 | 1.13% |
| 2025-08-14 | 31.64 | 31.80 | 30.67 | 31.00 | 31.00 | qfq | 3,188,028 | 99,375,643 | -2.02% |
| 2025-08-13 | 31.50 | 31.72 | 31.20 | 31.64 | 31.64 | qfq | 2,589,400 | 81,472,752 | 0.70% |
| 2025-08-12 | 31.71 | 31.91 | 31.14 | 31.42 | 31.42 | qfq | 2,568,367 | 80,718,511 | -1.41% |
| 2025-08-11 | 31.34 | 31.92 | 31.14 | 31.87 | 31.87 | qfq | 2,560,088 | 81,284,727 | 1.69% |
| 2025-08-08 | 31.82 | 31.96 | 31.34 | 31.34 | 31.34 | qfq | 2,701,955 | 85,210,795 | -1.57% |
| 2025-08-07 | 32.37 | 32.50 | 31.72 | 31.84 | 31.84 | qfq | 3,732,220 | 119,137,414 | -1.12% |
| 2025-08-06 | 31.38 | 32.29 | 31.27 | 32.20 | 32.20 | qfq | 6,709,515 | 214,739,062 | 2.71% |
| 2025-08-05 | 31.28 | 31.71 | 30.96 | 31.35 | 31.35 | qfq | 3,177,193 | 99,471,055 | 0.61% |
| 2025-08-04 | 29.90 | 31.25 | 29.83 | 31.16 | 31.16 | qfq | 4,231,313 | 130,337,826 | 3.49% |
| 2025-08-01 | 30.00 | 30.20 | 29.74 | 30.11 | 30.11 | qfq | 1,425,548 | 42,767,451 | 0.80% |
| 2025-07-31 | 30.17 | 30.69 | 29.83 | 29.87 | 29.87 | qfq | 2,670,998 | 80,787,259 | -1.32% |
| 2025-07-30 | 30.76 | 30.76 | 29.96 | 30.27 | 30.27 | qfq | 2,078,380 | 63,013,290 | -1.40% |
| 2025-07-29 | 31.41 | 31.49 | 30.36 | 30.70 | 30.70 | qfq | 3,321,980 | 101,618,142 | -1.76% |
| 2025-07-28 | 31.01 | 31.89 | 30.98 | 31.25 | 31.25 | qfq | 3,637,360 | 114,270,186 | 1.10% |
| 2025-07-25 | 30.75 | 31.06 | 30.68 | 30.91 | 30.91 | qfq | 1,878,080 | 57,981,802 | 0.26% |
| 2025-07-24 | 30.61 | 31.03 | 30.55 | 30.83 | 30.83 | qfq | 2,065,905 | 63,707,206 | 0.78% |
| 2025-07-23 | 31.41 | 31.41 | 30.51 | 30.59 | 30.59 | qfq | 2,555,660 | 78,671,689 | -2.55% |
| 2025-07-22 | 31.59 | 31.80 | 31.24 | 31.39 | 31.39 | qfq | 3,377,920 | 106,262,248 | -0.95% |
| 2025-07-21 | 31.12 | 31.82 | 30.90 | 31.69 | 31.69 | qfq | 4,677,964 | 147,409,570 | 1.90% |
| 2025-07-18 | 31.20 | 31.38 | 30.88 | 31.10 | 31.10 | qfq | 2,384,233 | 74,172,851 | -0.61% |
| 2025-07-17 | 31.24 | 31.45 | 30.80 | 31.29 | 31.29 | qfq | 3,425,353 | 106,689,618 | 0.13% |
| 2025-07-16 | 30.64 | 31.50 | 30.46 | 31.25 | 31.25 | qfq | 3,557,190 | 110,536,342 | 1.56% |
| 2025-07-15 | 30.95 | 31.33 | 30.26 | 30.77 | 30.77 | qfq | 3,320,140 | 101,837,735 | -0.58% |
| 2025-07-14 | 30.09 | 31.15 | 30.08 | 30.95 | 30.95 | qfq | 3,470,143 | 106,667,336 | 2.59% |
| 2025-07-11 | 30.00 | 30.41 | 29.16 | 30.17 | 30.17 | qfq | 3,028,680 | 90,221,112 | 0.80% |
| 2025-07-10 | 30.40 | 30.50 | 29.81 | 29.93 | 29.93 | qfq | 2,883,613 | 86,704,656 | -2.44% |
| 2025-07-09 | 30.72 | 31.88 | 30.62 | 30.68 | 30.68 | qfq | 3,842,780 | 119,825,825 | 0.10% |
| 2025-07-08 | 30.45 | 30.78 | 30.13 | 30.65 | 30.65 | qfq | 2,420,760 | 74,040,641 | 1.02% |
| 2025-07-07 | 30.92 | 30.99 | 29.97 | 30.34 | 30.34 | qfq | 2,535,600 | 76,710,931 | -1.84% |
| 2025-07-04 | 31.63 | 31.63 | 30.57 | 30.91 | 30.91 | qfq | 3,226,506 | 99,689,028 | -2.25% |
| 2025-07-03 | 32.00 | 32.00 | 31.23 | 31.62 | 31.62 | qfq | 4,091,112 | 129,000,768 | -0.66% |
| 2025-07-02 | 30.40 | 32.68 | 29.91 | 31.83 | 31.83 | qfq | 7,423,691 | 233,974,034 | 4.70% |
| 2025-07-01 | 30.92 | 30.92 | 29.99 | 30.40 | 30.40 | qfq | 2,554,564 | 77,573,287 | -1.17% |
| 2025-06-30 | 30.21 | 30.87 | 29.97 | 30.76 | 30.76 | qfq | 3,283,080 | 100,422,061 | 2.19% |
| 2025-06-27 | 29.99 | 30.39 | 29.77 | 30.10 | 30.10 | qfq | 2,318,040 | 69,865,872 | 0.53% |
| 2025-06-26 | 30.65 | 30.79 | 29.86 | 29.94 | 29.94 | qfq | 3,424,540 | 103,755,496 | -2.12% |
| 2025-06-25 | 30.92 | 30.92 | 30.13 | 30.59 | 30.59 | qfq | 4,461,104 | 136,080,931 | 0.43% |
| 2025-06-24 | 28.80 | 30.46 | 28.80 | 30.46 | 30.46 | qfq | 4,548,435 | 136,841,294 | 5.76% |
| 2025-06-23 | 28.00 | 29.06 | 27.60 | 28.80 | 28.80 | qfq | 2,306,860 | 65,944,235 | -0.96% |
| 2025-06-20 | 30.01 | 30.08 | 29.02 | 29.08 | 29.08 | qfq | 3,111,720 | 91,715,442 | -3.55% |
| 2025-06-19 | 29.01 | 30.31 | 28.78 | 30.15 | 30.15 | qfq | 4,576,363 | 136,019,722 | 3.97% |
| 2025-06-18 | 29.15 | 29.28 | 28.37 | 29.00 | 29.00 | qfq | 1,965,546 | 56,676,154 | -28.57% |
| 2025-06-17 | 40.61 | 41.05 | 40.32 | 40.60 | 28.86 | qfq | 912,988 | 37,051,228 | -0.37% |
| 2025-06-16 | 40.00 | 41.11 | 39.71 | 40.75 | 28.96 | qfq | 1,167,900 | 47,534,683 | 1.88% |
| 2025-06-13 | 40.61 | 41.20 | 39.71 | 40.00 | 28.43 | qfq | 1,306,400 | 52,623,605 | -2.30% |
| 2025-06-12 | 41.27 | 41.66 | 40.65 | 40.94 | 29.10 | qfq | 1,025,400 | 42,195,442 | -0.22% |
| 2025-06-11 | 41.50 | 41.50 | 40.87 | 41.03 | 29.16 | qfq | 1,147,400 | 47,226,411 | -0.27% |
| 2025-06-10 | 41.88 | 42.25 | 40.56 | 41.14 | 29.24 | qfq | 1,709,800 | 70,616,424 | -1.81% |
| 2025-06-09 | 41.52 | 42.45 | 41.40 | 41.90 | 29.78 | qfq | 1,282,500 | 53,930,807 | 0.75% |
| 2025-06-06 | 42.46 | 42.46 | 41.35 | 41.59 | 29.56 | qfq | 1,421,956 | 59,271,443 | -1.45% |
| 2025-06-05 | 41.65 | 42.40 | 40.86 | 42.20 | 29.99 | qfq | 1,920,360 | 80,132,481 | 1.32% |
| 2025-06-04 | 40.50 | 41.98 | 40.50 | 41.65 | 29.60 | qfq | 2,059,860 | 85,197,622 | 2.84% |
| 2025-06-03 | 40.20 | 41.39 | 40.20 | 40.50 | 28.79 | qfq | 1,449,500 | 59,164,148 | -1.07% |
| 2025-05-30 | 42.23 | 42.43 | 40.80 | 40.94 | 29.10 | qfq | 2,063,000 | 85,111,222 | -3.53% |
| 2025-05-29 | 42.49 | 43.66 | 42.23 | 42.44 | 30.16 | qfq | 2,023,894 | 86,631,802 | -0.05% |
| 2025-05-28 | 42.71 | 43.18 | 42.06 | 42.46 | 30.18 | qfq | 1,613,900 | 68,675,407 | -0.21% |
| 2025-05-27 | 43.28 | 43.38 | 42.20 | 42.55 | 30.24 | qfq | 1,591,700 | 67,857,340 | -1.89% |
| 2025-05-26 | 43.00 | 43.57 | 42.60 | 43.37 | 30.83 | qfq | 1,824,000 | 78,525,477 | 1.00% |
| 2025-05-23 | 43.07 | 44.76 | 42.71 | 42.94 | 30.52 | qfq | 2,908,600 | 127,083,443 | -0.83% |
| 2025-05-22 | 43.65 | 44.97 | 43.22 | 43.30 | 30.78 | qfq | 2,130,022 | 93,456,847 | -1.34% |
| 2025-05-21 | 44.56 | 44.98 | 43.71 | 43.89 | 31.20 | qfq | 2,148,934 | 94,787,926 | -2.16% |
| 2025-05-20 | 45.59 | 45.97 | 44.45 | 44.86 | 31.89 | qfq | 2,872,715 | 129,168,789 | -1.49% |
| 2025-05-19 | 46.48 | 50.10 | 45.17 | 45.54 | 32.37 | qfq | 4,181,435 | 194,472,300 | -2.09% |
| 2025-05-16 | 45.42 | 47.47 | 45.26 | 46.51 | 33.06 | qfq | 4,980,000 | 232,361,002 | 2.04% |
| 2025-05-15 | 46.82 | 46.90 | 45.40 | 45.58 | 32.40 | qfq | 3,996,920 | 183,293,026 | -3.06% |
| 2025-05-14 | 47.87 | 50.05 | 46.40 | 47.02 | 33.42 | qfq | 6,419,934 | 307,731,106 | -3.84% |
| 2025-05-13 | 50.00 | 52.45 | 48.00 | 48.90 | 34.76 | qfq | 7,888,380 | 395,444,235 | -2.18% |
| 2025-05-12 | 45.11 | 50.50 | 45.11 | 49.99 | 35.53 | qfq | 8,077,037 | 386,731,637 | 11.09% |
| 2025-05-09 | 43.40 | 45.99 | 42.52 | 45.00 | 31.98 | qfq | 5,969,976 | 262,839,859 | 2.27% |
| 2025-05-08 | 42.85 | 44.50 | 42.18 | 44.00 | 31.27 | qfq | 4,890,700 | 213,292,344 | 2.33% |
| 2025-05-07 | 42.35 | 43.42 | 42.01 | 43.00 | 30.56 | qfq | 5,444,495 | 232,233,437 | 2.23% |
| 2025-05-06 | 40.65 | 42.19 | 40.42 | 42.06 | 29.89 | qfq | 4,494,980 | 185,784,173 | 4.08% |
| 2025-04-30 | 39.00 | 40.70 | 38.69 | 40.41 | 28.72 | qfq | 4,017,000 | 159,779,377 | 3.35% |
| 2025-04-29 | 38.00 | 40.40 | 37.34 | 39.10 | 27.79 | qfq | 3,876,500 | 152,327,655 | 4.55% |
| 2025-04-28 | 38.87 | 39.06 | 37.00 | 37.40 | 26.58 | qfq | 2,414,300 | 90,807,737 | -4.05% |
| 2025-04-25 | 38.33 | 39.58 | 37.62 | 38.98 | 27.71 | qfq | 3,282,250 | 126,855,742 | 1.19% |
| 2025-04-24 | 39.56 | 40.26 | 38.12 | 38.52 | 27.38 | qfq | 3,665,100 | 143,549,506 | -2.85% |
| 2025-04-23 | 36.96 | 40.29 | 36.85 | 39.65 | 28.18 | qfq | 4,554,280 | 177,558,871 | 8.24% |
| 2025-04-22 | 37.55 | 37.55 | 36.58 | 36.63 | 26.04 | qfq | 1,481,200 | 54,693,387 | -2.09% |
| 2025-04-21 | 36.54 | 37.41 | 35.82 | 37.41 | 26.59 | qfq | 1,545,500 | 56,850,038 | 3.46% |
| 2025-04-18 | 36.30 | 36.83 | 35.60 | 36.16 | 25.70 | qfq | 1,263,600 | 45,746,498 | -0.28% |
| 2025-04-17 | 36.70 | 37.38 | 36.25 | 36.26 | 25.77 | qfq | 1,825,879 | 67,179,941 | -1.23% |
| 2025-04-16 | 38.09 | 38.45 | 36.44 | 36.71 | 26.09 | qfq | 2,300,700 | 85,722,335 | -3.82% |
| 2025-04-15 | 38.30 | 39.17 | 37.59 | 38.17 | 27.13 | qfq | 2,063,100 | 78,742,411 | -0.88% |
| 2025-04-14 | 38.32 | 39.53 | 38.08 | 38.51 | 27.37 | qfq | 2,463,200 | 95,467,295 | 1.88% |
| 2025-04-11 | 37.00 | 38.70 | 37.00 | 37.80 | 26.87 | qfq | 2,805,000 | 106,670,805 | 1.12% |
| 2025-04-10 | 36.70 | 38.80 | 36.70 | 37.38 | 26.57 | qfq | 3,457,100 | 130,510,369 | 4.94% |
| 2025-04-09 | 33.98 | 35.96 | 30.65 | 35.62 | 25.32 | qfq | 4,363,000 | 148,704,599 | 4.00% |
| 2025-04-08 | 33.80 | 35.22 | 32.90 | 34.25 | 24.34 | qfq | 3,543,222 | 120,389,064 | 2.67% |
| 2025-04-07 | 38.53 | 39.53 | 33.36 | 33.36 | 23.71 | qfq | 4,323,400 | 154,012,794 | -20.00% |
| 2025-04-03 | 42.80 | 43.66 | 41.30 | 41.70 | 29.64 | qfq | 2,408,300 | 101,701,142 | -3.81% |
| 2025-04-02 | 42.08 | 44.20 | 42.08 | 43.35 | 30.81 | qfq | 2,899,200 | 126,184,889 | 2.48% |
| 2025-04-01 | 43.99 | 43.99 | 42.20 | 42.30 | 30.07 | qfq | 2,651,670 | 113,416,611 | -2.69% |
| 2025-03-31 | 43.05 | 43.70 | 41.83 | 43.47 | 30.90 | qfq | 3,914,680 | 166,827,838 | -1.87% |
| 2025-03-28 | 48.76 | 51.16 | 44.19 | 44.30 | 31.49 | qfq | 7,798,952 | 362,740,624 | -11.67% |
| 2025-03-27 | 51.10 | 55.36 | 48.23 | 50.15 | 35.64 | qfq | 7,300,100 | 373,884,790 | -3.30% |
| 2025-03-26 | 51.38 | 54.65 | 51.00 | 51.86 | 36.86 | qfq | 4,923,597 | 261,406,944 | 0.64% |
| 2025-03-25 | 53.46 | 54.75 | 50.60 | 51.53 | 36.63 | qfq | 5,187,920 | 271,729,559 | -4.57% |
| 2025-03-24 | 54.00 | 56.60 | 50.92 | 54.00 | 38.38 | qfq | 6,318,645 | 338,402,613 | -1.82% |
| 2025-03-21 | 58.50 | 60.69 | 55.00 | 55.00 | 39.09 | qfq | 7,022,672 | 403,951,729 | -8.52% |
| 2025-03-20 | 55.51 | 62.62 | 55.00 | 60.12 | 42.73 | qfq | 8,127,513 | 470,863,496 | 6.98% |
| 2025-03-19 | 50.00 | 59.99 | 49.50 | 56.20 | 39.95 | qfq | 8,569,100 | 465,612,535 | 10.67% |
| 2025-03-18 | 49.00 | 51.70 | 48.82 | 50.78 | 36.09 | qfq | 4,297,917 | 215,535,511 | 2.11% |
| 2025-03-17 | 48.33 | 50.00 | 46.56 | 49.73 | 35.35 | qfq | 4,198,117 | 204,616,987 | 2.07% |
| 2025-03-14 | 47.54 | 49.86 | 46.33 | 48.72 | 34.63 | qfq | 4,101,304 | 198,421,463 | 1.46% |
| 2025-03-13 | 51.86 | 52.20 | 46.26 | 48.02 | 34.13 | qfq | 6,174,431 | 298,656,588 | -7.94% |
| 2025-03-12 | 54.00 | 54.80 | 51.55 | 52.16 | 37.07 | qfq | 4,329,121 | 228,071,326 | -1.77% |
| 2025-03-11 | 51.89 | 55.00 | 49.62 | 53.10 | 37.74 | qfq | 6,570,577 | 344,067,865 | -1.30% |
| 2025-03-10 | 50.35 | 55.46 | 48.00 | 53.80 | 38.24 | qfq | 9,266,390 | 482,462,736 | 5.80% |
| 2025-03-07 | 46.41 | 51.30 | 45.63 | 50.85 | 36.14 | qfq | 9,131,310 | 448,160,132 | 8.49% |
| 2025-03-06 | 49.20 | 49.29 | 46.80 | 46.87 | 33.31 | qfq | 5,903,939 | 281,986,806 | -4.93% |
| 2025-03-05 | 48.19 | 50.49 | 47.61 | 49.30 | 35.04 | qfq | 6,470,195 | 316,818,416 | -0.04% |
| 2025-03-04 | 47.40 | 50.60 | 46.75 | 49.32 | 35.06 | qfq | 8,172,660 | 398,161,874 | 3.40% |
| 2025-03-03 | 45.00 | 51.50 | 42.88 | 47.70 | 33.90 | qfq | 8,936,560 | 424,579,431 | 3.31% |
| 2025-02-28 | 47.90 | 50.25 | 45.32 | 46.17 | 32.82 | qfq | 9,691,820 | 463,240,416 | -6.12% |
| 2025-02-27 | 44.22 | 49.39 | 44.22 | 49.18 | 34.96 | qfq | 10,111,039 | 474,421,245 | 9.22% |
| 2025-02-26 | 44.31 | 48.50 | 43.72 | 45.03 | 32.01 | qfq | 10,462,234 | 486,360,701 | 0.11% |
| 2025-02-25 | 40.52 | 46.12 | 40.50 | 44.98 | 31.97 | qfq | 9,568,456 | 423,099,479 | 7.12% |
| 2025-02-24 | 38.90 | 43.50 | 37.30 | 41.99 | 29.85 | qfq | 9,492,449 | 387,532,331 | 7.78% |
| 2025-02-21 | 38.51 | 40.65 | 38.51 | 38.96 | 27.69 | qfq | 6,504,721 | 255,760,289 | 0.41% |
| 2025-02-20 | 38.20 | 39.30 | 37.90 | 38.80 | 27.58 | qfq | 5,247,487 | 202,028,471 | -0.72% |
| 2025-02-19 | 37.14 | 39.50 | 36.50 | 39.08 | 27.78 | qfq | 7,940,912 | 307,293,690 | 4.49% |
| 2025-02-18 | 36.80 | 38.00 | 36.33 | 37.40 | 26.58 | qfq | 5,369,800 | 200,369,070 | 1.36% |
| 2025-02-17 | 36.10 | 37.74 | 35.80 | 36.90 | 26.23 | qfq | 4,843,595 | 179,094,726 | 2.87% |
| 2025-02-14 | 37.20 | 37.79 | 35.62 | 35.87 | 25.50 | qfq | 5,034,215 | 183,647,250 | -4.90% |
| 2025-02-13 | 38.30 | 38.42 | 36.50 | 37.72 | 26.81 | qfq | 6,438,842 | 240,526,925 | -2.00% |
| 2025-02-12 | 34.27 | 39.51 | 33.92 | 38.49 | 27.36 | qfq | 9,370,508 | 349,164,227 | 12.12% |
| 2025-02-11 | 34.67 | 34.85 | 34.15 | 34.33 | 24.40 | qfq | 2,004,550 | 68,923,792 | -1.04% |
| 2025-02-10 | 34.70 | 34.99 | 34.26 | 34.69 | 24.66 | qfq | 1,665,805 | 57,407,302 | -0.06% |
| 2025-02-07 | 34.57 | 35.36 | 34.15 | 34.71 | 24.67 | qfq | 2,817,444 | 98,011,889 | -0.54% |
| 2025-02-06 | 33.17 | 34.94 | 33.17 | 34.90 | 24.81 | qfq | 2,375,400 | 82,011,713 | 4.40% |
| 2025-02-05 | 33.25 | 33.77 | 32.64 | 33.43 | 23.76 | qfq | 1,390,038 | 46,357,067 | 2.86% |
| 2025-01-27 | 34.35 | 34.80 | 32.50 | 32.50 | 23.10 | qfq | 1,620,600 | 54,110,593 | -5.41% |
| 2025-01-24 | 33.99 | 34.37 | 33.21 | 34.36 | 24.42 | qfq | 1,893,930 | 64,271,444 | 1.75% |
| 2025-01-23 | 33.63 | 34.49 | 33.35 | 33.77 | 24.00 | qfq | 2,585,600 | 88,136,458 | 2.02% |
| 2025-01-22 | 33.53 | 33.60 | 33.02 | 33.10 | 23.53 | qfq | 1,093,600 | 36,417,142 | -2.16% |
| 2025-01-21 | 34.38 | 34.38 | 33.57 | 33.83 | 24.05 | qfq | 1,474,200 | 49,918,288 | -0.73% |
| 2025-01-20 | 33.58 | 34.68 | 33.32 | 34.08 | 24.22 | qfq | 2,007,685 | 68,170,690 | 2.01% |
| 2025-01-17 | 33.46 | 34.24 | 33.33 | 33.41 | 23.75 | qfq | 1,461,700 | 49,268,043 | 0.00% |
| 2025-01-16 | 33.59 | 34.19 | 33.11 | 33.41 | 23.75 | qfq | 1,434,955 | 48,330,568 | -0.57% |
| 2025-01-15 | 34.09 | 34.29 | 33.30 | 33.60 | 23.88 | qfq | 1,586,000 | 53,447,315 | -1.44% |
| 2025-01-14 | 32.24 | 34.10 | 32.06 | 34.09 | 24.23 | qfq | 2,637,302 | 88,091,772 | 6.63% |
| 2025-01-13 | 30.91 | 33.00 | 30.61 | 31.97 | 22.72 | qfq | 1,401,600 | 44,808,965 | 0.79% |
| 2025-01-10 | 32.58 | 33.46 | 31.72 | 31.72 | 22.55 | qfq | 1,700,200 | 55,721,860 | -2.64% |
| 2025-01-09 | 32.25 | 32.80 | 31.80 | 32.58 | 23.16 | qfq | 1,348,100 | 43,781,146 | 1.09% |
| 2025-01-08 | 32.18 | 32.60 | 30.82 | 32.23 | 22.91 | qfq | 1,323,700 | 42,174,933 | -0.22% |
| 2025-01-07 | 31.27 | 32.35 | 31.27 | 32.30 | 22.96 | qfq | 999,300 | 31,826,957 | 3.29% |
| 2025-01-06 | 31.22 | 32.09 | 29.99 | 31.27 | 22.23 | qfq | 916,600 | 28,625,220 | -1.01% |
| 2025-01-03 | 33.10 | 33.42 | 31.47 | 31.59 | 22.45 | qfq | 1,547,500 | 50,108,441 | -4.71% |
| 2025-01-02 | 32.59 | 34.97 | 32.02 | 33.15 | 23.56 | qfq | 1,899,905 | 63,575,780 | 0.76% |
| 2024-12-31 | 34.41 | 34.50 | 32.89 | 32.90 | 23.38 | qfq | 1,173,446 | 39,328,298 | -3.46% |
| 2024-12-30 | 34.03 | 34.48 | 33.20 | 34.08 | 24.22 | qfq | 919,344 | 31,241,108 | -0.93% |
| 2024-12-27 | 35.60 | 35.85 | 34.37 | 34.40 | 24.45 | qfq | 2,080,264 | 72,675,337 | -3.32% |
| 2024-12-26 | 35.19 | 35.80 | 34.40 | 35.58 | 25.29 | qfq | 2,302,225 | 81,539,735 | 1.31% |
| 2024-12-25 | 33.66 | 35.34 | 32.80 | 35.12 | 24.96 | qfq | 2,940,797 | 101,194,411 | 3.54% |
| 2024-12-24 | 33.99 | 34.66 | 33.32 | 33.92 | 24.11 | qfq | 1,327,909 | 45,090,954 | 1.71% |
| 2024-12-23 | 35.60 | 35.81 | 33.30 | 33.35 | 23.70 | qfq | 1,976,638 | 67,600,665 | -6.29% |
| 2024-12-20 | 34.78 | 35.97 | 34.66 | 35.59 | 25.30 | qfq | 1,822,010 | 64,716,041 | 2.24% |
| 2024-12-19 | 34.17 | 34.94 | 33.95 | 34.81 | 24.74 | qfq | 1,656,010 | 57,267,953 | 1.07% |
| 2024-12-18 | 34.66 | 34.90 | 33.88 | 34.44 | 24.48 | qfq | 1,388,600 | 47,809,750 | 0.29% |
| 2024-12-17 | 35.80 | 35.97 | 34.28 | 34.34 | 24.41 | qfq | 2,234,227 | 77,880,366 | -4.58% |
| 2024-12-16 | 36.59 | 36.95 | 35.50 | 35.99 | 25.58 | qfq | 2,606,599 | 93,979,047 | -2.25% |
| 2024-12-13 | 37.85 | 38.65 | 36.79 | 36.82 | 26.17 | qfq | 3,857,371 | 145,496,706 | -2.44% |
| 2024-12-12 | 38.96 | 38.96 | 37.58 | 37.74 | 26.82 | qfq | 5,143,247 | 195,691,639 | -4.55% |
| 2024-12-11 | 37.60 | 40.00 | 36.70 | 39.54 | 28.10 | qfq | 8,269,266 | 319,077,398 | 3.10% |
| 2024-12-10 | 37.60 | 39.90 | 37.60 | 38.35 | 27.26 | qfq | 7,373,054 | 284,040,458 | 3.09% |
| 2024-12-09 | 36.42 | 37.80 | 36.00 | 37.20 | 26.44 | qfq | 3,439,426 | 127,651,597 | 1.33% |
| 2024-12-06 | 37.45 | 37.45 | 35.80 | 36.71 | 26.09 | qfq | 3,402,000 | 123,788,020 | -1.05% |
| 2024-12-05 | 36.25 | 37.95 | 36.25 | 37.10 | 26.37 | qfq | 4,290,873 | 159,488,311 | 1.31% |
| 2024-12-04 | 35.81 | 37.81 | 35.71 | 36.62 | 26.03 | qfq | 4,881,080 | 180,213,024 | 1.41% |
| 2024-12-03 | 36.50 | 37.37 | 35.67 | 36.11 | 25.67 | qfq | 3,958,838 | 144,076,589 | -2.06% |
| 2024-12-02 | 35.96 | 38.10 | 35.57 | 36.87 | 26.21 | qfq | 5,468,710 | 201,675,595 | 3.71% |
| 2024-11-29 | 33.49 | 36.20 | 33.19 | 35.55 | 25.27 | qfq | 4,228,541 | 147,792,481 | 5.80% |
| 2024-11-28 | 34.38 | 34.51 | 33.55 | 33.60 | 23.88 | qfq | 2,153,530 | 72,979,465 | -1.18% |
| 2024-11-27 | 32.89 | 34.00 | 32.20 | 34.00 | 24.17 | qfq | 2,483,420 | 82,217,785 | 3.06% |
| 2024-11-26 | 35.00 | 35.00 | 32.85 | 32.99 | 23.45 | qfq | 3,210,506 | 108,379,278 | -6.17% |
| 2024-11-25 | 35.08 | 35.81 | 33.62 | 35.16 | 24.99 | qfq | 3,028,798 | 104,626,087 | 0.29% |
| 2024-11-22 | 37.90 | 38.49 | 35.06 | 35.06 | 24.92 | qfq | 4,578,280 | 167,599,436 | -8.27% |
| 2024-11-21 | 39.06 | 39.55 | 37.58 | 38.22 | 27.17 | qfq | 5,149,801 | 197,331,128 | -3.48% |
| 2024-11-20 | 37.50 | 39.60 | 37.03 | 39.60 | 28.15 | qfq | 8,265,480 | 319,362,392 | 2.94% |
| 2024-11-19 | 33.80 | 40.00 | 33.50 | 38.47 | 27.34 | qfq | 8,123,212 | 303,879,220 | 12.09% |
| 2024-11-18 | 36.47 | 37.85 | 34.16 | 34.32 | 24.39 | qfq | 3,197,021 | 113,841,833 | -5.97% |
| 2024-11-15 | 35.10 | 37.10 | 34.66 | 36.50 | 25.94 | qfq | 4,174,060 | 149,948,438 | 3.99% |
| 2024-11-14 | 36.45 | 36.88 | 34.88 | 35.10 | 24.95 | qfq | 1,987,446 | 71,041,075 | -4.23% |
| 2024-11-13 | 35.90 | 36.77 | 34.92 | 36.65 | 26.05 | qfq | 2,343,347 | 83,940,305 | 1.41% |
| 2024-11-12 | 37.14 | 37.30 | 35.65 | 36.14 | 25.69 | qfq | 3,729,609 | 135,566,282 | -3.60% |
| 2024-11-11 | 35.77 | 37.90 | 35.51 | 37.49 | 26.65 | qfq | 5,492,928 | 201,853,629 | 3.76% |
| 2024-11-08 | 35.96 | 37.04 | 35.90 | 36.13 | 25.68 | qfq | 5,355,895 | 194,779,647 | 0.89% |
| 2024-11-07 | 35.69 | 36.18 | 35.27 | 35.81 | 25.45 | qfq | 4,529,443 | 161,710,314 | -2.21% |
| 2024-11-06 | 35.80 | 37.57 | 34.50 | 36.62 | 26.03 | qfq | 8,505,770 | 308,788,508 | 1.38% |
| 2024-11-05 | 37.01 | 37.20 | 34.51 | 36.12 | 25.67 | qfq | 9,843,753 | 353,290,543 | 2.35% |
| 2024-11-04 | 29.70 | 35.29 | 29.70 | 35.29 | 25.08 | qfq | 8,241,301 | 277,231,888 | 19.99% |
| 2024-11-01 | 30.59 | 30.98 | 29.29 | 29.41 | 20.90 | qfq | 1,638,780 | 48,966,784 | -4.14% |
| 2024-10-31 | 30.85 | 31.06 | 30.36 | 30.68 | 21.81 | qfq | 1,610,700 | 49,474,799 | -0.84% |
| 2024-10-30 | 30.94 | 31.65 | 30.58 | 30.94 | 21.99 | qfq | 1,275,644 | 39,558,898 | -0.80% |
| 2024-10-29 | 32.53 | 32.53 | 31.16 | 31.19 | 22.17 | qfq | 1,650,880 | 52,231,243 | -2.77% |
| 2024-10-28 | 32.01 | 32.63 | 31.76 | 32.08 | 22.80 | qfq | 1,609,317 | 51,539,203 | -0.93% |
| 2024-10-25 | 32.33 | 32.88 | 32.16 | 32.38 | 23.01 | qfq | 1,369,657 | 44,553,609 | 0.47% |
| 2024-10-24 | 32.58 | 33.00 | 32.10 | 32.23 | 22.91 | qfq | 1,407,563 | 45,607,002 | -2.19% |
| 2024-10-23 | 33.99 | 34.41 | 32.81 | 32.95 | 23.42 | qfq | 2,819,368 | 94,902,594 | -2.46% |
| 2024-10-22 | 32.89 | 34.43 | 32.25 | 33.78 | 24.01 | qfq | 3,196,440 | 106,789,353 | 2.71% |
| 2024-10-21 | 32.50 | 33.38 | 32.00 | 32.89 | 23.38 | qfq | 2,855,517 | 93,623,638 | 1.98% |
| 2024-10-18 | 31.05 | 32.75 | 31.05 | 32.25 | 22.92 | qfq | 2,369,015 | 75,790,950 | 3.04% |
| 2024-10-17 | 32.39 | 32.40 | 31.03 | 31.30 | 22.25 | qfq | 1,783,268 | 56,457,575 | -1.91% |
| 2024-10-16 | 32.02 | 32.99 | 31.56 | 31.91 | 22.68 | qfq | 1,712,080 | 55,457,126 | -2.27% |
| 2024-10-15 | 31.99 | 33.25 | 31.36 | 32.65 | 23.21 | qfq | 2,410,662 | 78,317,556 | 1.24% |
| 2024-10-14 | 31.65 | 32.55 | 30.50 | 32.25 | 22.92 | qfq | 2,055,294 | 64,793,832 | 1.54% |
| 2024-10-11 | 31.74 | 34.68 | 30.09 | 31.76 | 22.57 | qfq | 2,697,016 | 86,236,026 | -1.43% |
| 2024-10-10 | 32.04 | 34.60 | 31.82 | 32.22 | 22.90 | qfq | 2,541,600 | 84,387,945 | 1.26% |
| 2024-10-09 | 36.00 | 36.21 | 31.82 | 31.82 | 22.62 | qfq | 3,447,295 | 117,110,548 | -14.46% |
| 2024-10-08 | 38.20 | 38.95 | 34.04 | 37.20 | 26.44 | qfq | 5,011,678 | 184,336,193 | 13.80% |
| 2024-09-30 | 29.80 | 33.20 | 28.89 | 32.69 | 23.23 | qfq | 4,341,285 | 134,755,595 | 14.90% |
| 2024-09-27 | 26.98 | 28.90 | 26.98 | 28.45 | 20.22 | qfq | 2,785,103 | 77,785,288 | 6.16% |
| 2024-09-26 | 25.58 | 26.96 | 25.56 | 26.80 | 19.05 | qfq | 1,705,127 | 45,249,509 | 4.16% |
| 2024-09-25 | 25.90 | 26.30 | 25.69 | 25.73 | 18.29 | qfq | 1,318,340 | 34,274,290 | 0.67% |
| 2024-09-24 | 25.10 | 25.60 | 24.69 | 25.56 | 18.17 | qfq | 1,029,762 | 26,030,749 | 2.61% |
| 2024-09-23 | 25.00 | 25.17 | 24.73 | 24.91 | 17.71 | qfq | 411,600 | 10,287,958 | -0.36% |
| 2024-09-20 | 25.18 | 25.38 | 24.80 | 25.00 | 17.77 | qfq | 410,900 | 10,273,980 | -0.71% |
| 2024-09-19 | 25.08 | 25.49 | 24.70 | 25.18 | 17.90 | qfq | 676,400 | 17,044,158 | 1.45% |
| 2024-09-18 | 24.90 | 24.97 | 24.18 | 24.82 | 17.64 | qfq | 618,167 | 15,245,188 | 0.45% |
| 2024-09-13 | 25.36 | 25.64 | 24.71 | 24.71 | 17.56 | qfq | 596,940 | 14,908,547 | -2.68% |
| 2024-09-12 | 25.96 | 26.10 | 25.37 | 25.39 | 18.05 | qfq | 520,600 | 13,417,112 | -1.86% |
| 2024-09-11 | 25.98 | 26.13 | 25.71 | 25.87 | 18.39 | qfq | 325,660 | 8,429,639 | -0.77% |
| 2024-09-10 | 25.81 | 26.14 | 25.51 | 26.07 | 18.53 | qfq | 601,900 | 15,564,910 | 1.36% |
| 2024-09-09 | 25.83 | 25.99 | 25.36 | 25.72 | 18.28 | qfq | 429,660 | 11,026,240 | -0.43% |
| 2024-09-06 | 26.57 | 26.71 | 25.77 | 25.83 | 18.36 | qfq | 866,400 | 22,574,688 | -2.79% |
| 2024-09-05 | 26.11 | 26.74 | 26.11 | 26.57 | 18.89 | qfq | 495,400 | 13,162,510 | 0.64% |
| 2024-09-04 | 26.53 | 26.75 | 26.10 | 26.40 | 18.76 | qfq | 488,300 | 12,892,681 | -0.49% |
| 2024-09-03 | 26.20 | 27.00 | 26.20 | 26.53 | 18.86 | qfq | 677,060 | 18,040,929 | 0.99% |
| 2024-09-02 | 27.00 | 27.22 | 26.18 | 26.27 | 18.67 | qfq | 929,567 | 24,702,216 | -2.85% |
| 2024-08-30 | 26.88 | 27.48 | 26.51 | 27.04 | 19.22 | qfq | 1,339,400 | 36,418,165 | 0.48% |
| 2024-08-29 | 26.39 | 27.27 | 26.02 | 26.91 | 19.13 | qfq | 1,016,660 | 27,211,694 | 1.93% |
| 2024-08-28 | 26.48 | 26.99 | 25.80 | 26.40 | 18.76 | qfq | 1,208,200 | 31,984,190 | 1.27% |
| 2024-08-27 | 27.11 | 27.11 | 26.03 | 26.07 | 18.53 | qfq | 1,063,962 | 28,150,816 | -3.84% |
| 2024-08-26 | 27.28 | 27.73 | 26.93 | 27.11 | 19.27 | qfq | 714,600 | 19,484,265 | -0.59% |
| 2024-08-23 | 27.21 | 27.59 | 26.61 | 27.27 | 19.38 | qfq | 1,138,300 | 30,817,724 | -1.23% |
| 2024-08-22 | 29.40 | 29.87 | 27.57 | 27.61 | 19.62 | qfq | 2,180,600 | 62,052,404 | -6.91% |
| 2024-08-21 | 28.55 | 30.30 | 28.55 | 29.66 | 21.08 | qfq | 2,479,242 | 73,247,833 | 3.89% |
| 2024-08-20 | 29.20 | 29.23 | 28.19 | 28.55 | 20.29 | qfq | 1,134,860 | 32,416,974 | -2.23% |
| 2024-08-19 | 29.47 | 30.35 | 28.90 | 29.20 | 20.75 | qfq | 1,882,160 | 55,638,646 | -2.01% |
| 2024-08-16 | 29.32 | 30.17 | 29.32 | 29.80 | 21.18 | qfq | 1,858,000 | 55,088,556 | 1.02% |
| 2024-08-15 | 29.35 | 30.40 | 29.35 | 29.50 | 20.97 | qfq | 2,433,300 | 72,607,143 | -0.14% |
| 2024-08-14 | 28.79 | 29.98 | 28.52 | 29.54 | 21.00 | qfq | 2,279,619 | 66,747,034 | 2.61% |
| 2024-08-13 | 27.84 | 29.95 | 27.50 | 28.79 | 20.46 | qfq | 1,842,999 | 52,991,239 | 3.45% |
| 2024-08-12 | 27.63 | 28.50 | 27.22 | 27.83 | 19.78 | qfq | 797,902 | 22,190,609 | -0.39% |
| 2024-08-09 | 27.98 | 28.53 | 27.90 | 27.94 | 19.86 | qfq | 599,100 | 16,809,040 | -0.07% |
| 2024-08-08 | 28.48 | 29.20 | 27.85 | 27.96 | 19.87 | qfq | 1,129,200 | 31,697,290 | -2.78% |
| 2024-08-07 | 29.30 | 29.67 | 28.62 | 28.76 | 20.44 | qfq | 1,239,712 | 36,123,176 | -1.94% |
| 2024-08-06 | 28.51 | 29.78 | 28.31 | 29.33 | 20.85 | qfq | 1,660,912 | 48,361,586 | 4.01% |
| 2024-08-05 | 28.80 | 29.66 | 28.20 | 28.20 | 20.04 | qfq | 1,468,300 | 42,540,016 | -2.39% |
| 2024-08-02 | 29.65 | 29.98 | 28.84 | 28.89 | 20.53 | qfq | 1,523,781 | 44,820,496 | -4.05% |
| 2024-08-01 | 30.20 | 30.56 | 29.90 | 30.11 | 21.40 | qfq | 1,889,100 | 57,057,303 | -0.99% |
| 2024-07-31 | 29.19 | 30.50 | 29.01 | 30.41 | 21.61 | qfq | 2,735,649 | 82,592,252 | 4.18% |
| 2024-07-30 | 28.80 | 29.80 | 28.41 | 29.19 | 20.75 | qfq | 1,522,224 | 44,404,182 | 1.35% |
| 2024-07-29 | 29.52 | 29.70 | 28.69 | 28.80 | 20.47 | qfq | 1,102,900 | 31,979,998 | -1.64% |
| 2024-07-26 | 27.83 | 29.49 | 27.83 | 29.28 | 20.81 | qfq | 1,923,200 | 55,668,962 | 5.29% |
| 2024-07-25 | 27.45 | 28.29 | 27.36 | 27.81 | 19.77 | qfq | 686,700 | 19,136,380 | 0.18% |
| 2024-07-24 | 27.10 | 28.37 | 27.10 | 27.76 | 19.73 | qfq | 935,853 | 26,089,221 | -1.73% |
| 2024-07-23 | 29.55 | 29.96 | 28.25 | 28.25 | 20.08 | qfq | 1,352,368 | 39,219,644 | -3.91% |
| 2024-07-22 | 28.97 | 29.46 | 28.69 | 29.40 | 20.90 | qfq | 1,120,840 | 32,610,355 | 2.47% |
| 2024-07-19 | 28.01 | 29.10 | 27.29 | 28.69 | 20.39 | qfq | 1,095,917 | 31,376,129 | 2.39% |
| 2024-07-18 | 28.30 | 28.30 | 27.13 | 28.02 | 19.92 | qfq | 1,019,857 | 28,233,893 | -0.99% |
| 2024-07-17 | 28.99 | 29.15 | 28.30 | 28.30 | 20.11 | qfq | 792,920 | 22,690,891 | -2.85% |
| 2024-07-16 | 28.96 | 29.46 | 28.56 | 29.13 | 20.70 | qfq | 788,900 | 22,850,765 | 0.59% |
| 2024-07-15 | 29.62 | 29.62 | 28.89 | 28.96 | 20.58 | qfq | 975,319 | 28,480,017 | -2.23% |
| 2024-07-12 | 29.30 | 29.77 | 29.30 | 29.62 | 21.05 | qfq | 1,015,100 | 30,016,853 | 0.07% |
| 2024-07-11 | 29.53 | 29.75 | 29.10 | 29.60 | 21.04 | qfq | 1,183,700 | 34,928,944 | 2.60% |
| 2024-07-10 | 28.65 | 29.37 | 28.65 | 28.85 | 20.51 | qfq | 907,503 | 26,393,706 | -0.41% |
| 2024-07-09 | 28.22 | 29.03 | 27.53 | 28.97 | 20.59 | qfq | 1,430,403 | 40,603,049 | 2.73% |
| 2024-07-08 | 29.18 | 29.40 | 28.16 | 28.20 | 20.04 | qfq | 1,012,778 | 28,875,110 | -3.69% |
| 2024-07-05 | 29.01 | 29.68 | 28.12 | 29.28 | 20.81 | qfq | 1,272,700 | 36,774,525 | 0.38% |
| 2024-07-04 | 30.72 | 31.50 | 28.82 | 29.17 | 20.73 | qfq | 2,080,138 | 62,839,094 | -2.86% |
| 2024-07-03 | 31.07 | 31.36 | 30.01 | 30.03 | 21.34 | qfq | 1,286,500 | 39,087,299 | -2.63% |
| 2024-07-02 | 31.35 | 31.50 | 30.50 | 30.84 | 21.92 | qfq | 1,251,900 | 38,682,322 | -0.55% |
| 2024-07-01 | 31.15 | 31.15 | 30.00 | 31.01 | 22.04 | qfq | 1,357,600 | 41,448,564 | -0.55% |
| 2024-06-28 | 30.97 | 31.77 | 30.60 | 31.18 | 22.16 | qfq | 1,413,402 | 44,223,725 | 0.61% |
| 2024-06-27 | 31.49 | 32.66 | 30.99 | 30.99 | 22.03 | qfq | 2,066,068 | 66,047,340 | -2.55% |
| 2024-06-26 | 30.37 | 31.88 | 29.81 | 31.80 | 22.60 | qfq | 1,937,817 | 60,100,370 | 3.28% |
| 2024-06-25 | 30.22 | 31.68 | 30.20 | 30.79 | 21.88 | qfq | 1,948,117 | 60,413,010 | 1.08% |
| 2024-06-24 | 31.61 | 32.55 | 30.11 | 30.46 | 21.65 | qfq | 2,218,393 | 69,554,620 | -5.20% |
| 2024-06-21 | 32.01 | 32.68 | 31.42 | 32.13 | 22.84 | qfq | 2,099,537 | 67,171,377 | -2.07% |
| 2024-06-20 | 32.85 | 33.66 | 32.75 | 32.81 | 23.32 | qfq | 2,078,600 | 68,848,825 | -0.70% |
| 2024-06-19 | 34.81 | 34.88 | 32.85 | 33.04 | 23.48 | qfq | 4,319,059 | 145,314,919 | -6.19% |
| 2024-06-18 | 34.58 | 35.26 | 34.13 | 35.22 | 25.03 | qfq | 3,299,658 | 114,674,809 | 1.15% |
| 2024-06-17 | 34.67 | 35.55 | 34.31 | 34.82 | 24.75 | qfq | 2,981,334 | 104,017,431 | -1.02% |
| 2024-06-14 | 36.01 | 36.49 | 35.03 | 35.18 | 25.00 | qfq | 4,699,500 | 168,339,898 | -4.94% |
| 2024-06-13 | 34.65 | 37.10 | 33.80 | 37.01 | 26.31 | qfq | 7,229,152 | 257,406,918 | 4.25% |
| 2024-06-12 | 34.00 | 38.20 | 33.80 | 35.50 | 25.23 | qfq | 6,814,014 | 246,778,007 | 0.23% |
| 2024-06-11 | 34.31 | 35.66 | 32.50 | 35.42 | 24.82 | qfq | 4,977,690 | 170,047,458 | -1.39% |
| 2024-06-07 | 34.39 | 37.66 | 33.19 | 35.92 | 25.17 | qfq | 7,897,580 | 279,936,081 | 6.30% |
| 2024-06-06 | 33.94 | 34.60 | 32.56 | 33.79 | 23.68 | qfq | 5,748,375 | 191,964,189 | -3.43% |
| 2024-06-05 | 30.72 | 37.00 | 30.15 | 34.99 | 24.52 | qfq | 7,255,451 | 243,791,098 | 12.47% |
| 2024-06-04 | 29.95 | 31.60 | 29.95 | 31.11 | 21.80 | qfq | 2,213,400 | 68,244,292 | 0.16% |
| 2024-06-03 | 31.07 | 32.20 | 30.72 | 31.06 | 21.76 | qfq | 2,863,172 | 90,040,559 | 1.14% |
| 2024-05-31 | 29.78 | 31.18 | 29.60 | 30.71 | 21.52 | qfq | 2,014,390 | 61,875,180 | 3.75% |
| 2024-05-30 | 29.69 | 29.80 | 29.01 | 29.60 | 20.74 | qfq | 688,400 | 20,352,013 | 0.65% |
| 2024-05-29 | 29.28 | 29.88 | 29.21 | 29.41 | 20.61 | qfq | 672,005 | 19,839,211 | 0.44% |
| 2024-05-28 | 29.76 | 29.81 | 29.22 | 29.28 | 20.52 | qfq | 526,000 | 15,501,313 | -1.61% |
| 2024-05-27 | 29.38 | 29.82 | 28.73 | 29.76 | 20.85 | qfq | 766,700 | 22,372,896 | 1.05% |
| 2024-05-24 | 29.94 | 30.28 | 29.44 | 29.45 | 20.64 | qfq | 795,660 | 23,706,621 | -2.00% |
| 2024-05-23 | 30.87 | 30.87 | 30.01 | 30.05 | 21.06 | qfq | 983,629 | 29,826,595 | -2.66% |
| 2024-05-22 | 30.03 | 30.96 | 29.87 | 30.87 | 21.63 | qfq | 1,497,328 | 45,998,876 | 2.83% |
| 2024-05-21 | 30.50 | 30.50 | 29.78 | 30.02 | 21.04 | qfq | 831,248 | 24,919,289 | -1.57% |
| 2024-05-20 | 30.50 | 30.72 | 30.30 | 30.50 | 21.37 | qfq | 785,267 | 23,938,735 | -0.20% |
| 2024-05-17 | 30.28 | 30.58 | 29.98 | 30.56 | 21.41 | qfq | 787,128 | 23,903,907 | 1.16% |
| 2024-05-16 | 29.96 | 30.71 | 29.92 | 30.21 | 21.17 | qfq | 830,500 | 25,133,587 | 1.00% |
| 2024-05-15 | 30.39 | 30.67 | 29.87 | 29.91 | 20.96 | qfq | 805,119 | 24,265,891 | -1.84% |
| 2024-05-14 | 30.78 | 31.75 | 30.41 | 30.47 | 21.35 | qfq | 1,080,100 | 33,361,691 | 1.63% |
| 2024-05-13 | 30.69 | 30.99 | 29.88 | 29.98 | 21.01 | qfq | 943,500 | 28,629,330 | -4.28% |
| 2024-05-10 | 31.58 | 31.86 | 31.04 | 31.32 | 21.95 | qfq | 894,020 | 27,988,248 | -0.82% |
| 2024-05-09 | 31.37 | 31.79 | 31.19 | 31.58 | 22.13 | qfq | 865,860 | 27,316,725 | 1.06% |
| 2024-05-08 | 32.06 | 32.07 | 31.23 | 31.25 | 21.90 | qfq | 1,281,300 | 40,495,803 | -3.55% |
| 2024-05-07 | 31.89 | 32.83 | 31.57 | 32.40 | 22.70 | qfq | 1,891,828 | 61,097,823 | 1.60% |
| 2024-05-06 | 32.32 | 32.74 | 31.85 | 31.89 | 22.35 | qfq | 1,297,700 | 41,631,844 | 0.85% |
| 2024-04-30 | 32.33 | 32.77 | 31.54 | 31.62 | 22.16 | qfq | 1,652,752 | 52,799,275 | -2.23% |
| 2024-04-29 | 32.86 | 33.99 | 32.16 | 32.34 | 22.66 | qfq | 2,831,112 | 93,171,417 | 3.75% |
| 2024-04-26 | 30.44 | 31.50 | 30.44 | 31.17 | 21.84 | qfq | 1,624,775 | 50,578,548 | 0.94% |
| 2024-04-25 | 30.69 | 31.30 | 30.49 | 30.88 | 21.64 | qfq | 1,334,360 | 41,283,579 | 0.62% |
| 2024-04-24 | 30.29 | 31.19 | 30.21 | 30.69 | 21.51 | qfq | 2,180,522 | 66,796,995 | -0.71% |
| 2024-04-23 | 28.82 | 32.50 | 28.82 | 30.91 | 21.66 | qfq | 2,643,300 | 81,047,704 | 7.63% |
| 2024-04-22 | 28.60 | 29.17 | 27.75 | 28.72 | 20.13 | qfq | 845,900 | 24,135,122 | -0.86% |
| 2024-04-19 | 28.98 | 29.58 | 28.60 | 28.97 | 20.30 | qfq | 914,600 | 26,604,541 | -1.46% |
| 2024-04-18 | 29.75 | 30.39 | 28.90 | 29.40 | 20.60 | qfq | 1,171,200 | 34,655,474 | -1.18% |
| 2024-04-17 | 27.67 | 29.77 | 27.63 | 29.75 | 20.85 | qfq | 1,702,143 | 49,762,992 | 9.58% |
| 2024-04-16 | 29.43 | 29.43 | 27.14 | 27.15 | 19.02 | qfq | 1,551,442 | 43,310,192 | -9.08% |
| 2024-04-15 | 32.12 | 32.43 | 29.28 | 29.86 | 20.92 | qfq | 1,327,275 | 40,240,790 | -6.10% |
| 2024-04-12 | 32.08 | 32.78 | 31.65 | 31.80 | 22.28 | qfq | 803,160 | 25,760,111 | -0.78% |
| 2024-04-11 | 32.58 | 33.05 | 31.97 | 32.05 | 22.46 | qfq | 884,665 | 28,707,942 | -1.38% |
| 2024-04-10 | 33.16 | 34.15 | 32.40 | 32.50 | 22.77 | qfq | 1,225,886 | 40,804,048 | -1.69% |
| 2024-04-09 | 32.82 | 33.50 | 32.65 | 33.06 | 23.17 | qfq | 1,002,327 | 33,229,439 | 1.04% |
| 2024-04-08 | 33.50 | 33.50 | 32.70 | 32.72 | 22.93 | qfq | 891,861 | 29,422,299 | -2.39% |
| 2024-04-03 | 35.21 | 35.22 | 33.22 | 33.52 | 23.49 | qfq | 1,297,790 | 43,783,985 | -3.21% |
| 2024-04-02 | 36.10 | 36.10 | 34.41 | 34.63 | 24.27 | qfq | 1,685,770 | 59,004,534 | -3.94% |
| 2024-04-01 | 35.35 | 36.17 | 35.35 | 36.05 | 25.26 | qfq | 1,296,720 | 46,535,698 | 1.32% |
| 2024-03-29 | 35.60 | 36.08 | 34.80 | 35.58 | 24.93 | qfq | 1,246,797 | 44,154,336 | 0.85% |
| 2024-03-28 | 33.75 | 35.91 | 33.75 | 35.28 | 24.72 | qfq | 2,283,500 | 80,549,298 | 4.04% |
| 2024-03-27 | 36.29 | 36.73 | 33.90 | 33.91 | 23.76 | qfq | 2,548,587 | 89,063,775 | -8.57% |
| 2024-03-26 | 37.96 | 38.38 | 35.78 | 37.09 | 25.99 | qfq | 3,690,065 | 136,558,577 | -2.39% |
| 2024-03-25 | 36.54 | 40.58 | 35.71 | 38.00 | 26.63 | qfq | 5,652,144 | 216,338,377 | 3.54% |
| 2024-03-22 | 37.50 | 37.78 | 36.18 | 36.70 | 25.72 | qfq | 2,290,233 | 84,222,103 | -2.13% |
| 2024-03-21 | 38.08 | 38.15 | 37.15 | 37.50 | 26.28 | qfq | 2,342,716 | 88,084,076 | -1.52% |
| 2024-03-20 | 37.70 | 38.38 | 37.65 | 38.08 | 26.68 | qfq | 2,251,948 | 85,657,869 | 0.29% |
| 2024-03-19 | 38.03 | 38.99 | 37.79 | 37.97 | 26.61 | qfq | 3,425,293 | 131,567,589 | -1.17% |
| 2024-03-18 | 39.00 | 39.30 | 37.90 | 38.42 | 26.92 | qfq | 4,147,051 | 158,582,138 | -0.49% |
| 2024-03-15 | 36.47 | 38.80 | 36.03 | 38.61 | 27.06 | qfq | 5,890,409 | 224,242,110 | 5.20% |
| 2024-03-14 | 37.20 | 38.00 | 35.80 | 36.70 | 25.72 | qfq | 2,750,313 | 101,874,499 | -0.97% |
| 2024-03-13 | 37.28 | 37.51 | 36.55 | 37.06 | 25.97 | qfq | 2,623,560 | 97,447,375 | 0.16% |
| 2024-03-12 | 36.05 | 37.45 | 35.73 | 37.00 | 25.93 | qfq | 3,089,950 | 113,465,335 | 2.64% |
| 2024-03-11 | 36.57 | 36.57 | 35.71 | 36.05 | 25.26 | qfq | 2,057,060 | 73,920,929 | -1.64% |
| 2024-03-08 | 36.00 | 36.99 | 35.50 | 36.65 | 25.68 | qfq | 2,834,050 | 102,414,607 | -0.89% |
| 2024-03-07 | 37.71 | 38.87 | 36.30 | 36.98 | 25.91 | qfq | 4,419,271 | 166,372,550 | -0.99% |
| 2024-03-06 | 35.59 | 37.90 | 35.51 | 37.35 | 26.17 | qfq | 4,299,849 | 159,144,391 | 4.30% |
| 2024-03-05 | 36.16 | 36.48 | 35.18 | 35.81 | 25.09 | qfq | 2,645,446 | 94,987,760 | -3.43% |
| 2024-03-04 | 35.79 | 37.20 | 34.89 | 37.08 | 25.98 | qfq | 3,543,420 | 128,679,537 | 3.78% |
| 2024-03-01 | 35.50 | 36.42 | 35.17 | 35.73 | 25.04 | qfq | 2,835,581 | 101,477,070 | 0.76% |
| 2024-02-29 | 32.75 | 35.76 | 32.22 | 35.46 | 24.85 | qfq | 3,389,576 | 116,899,412 | 6.10% |
| 2024-02-28 | 37.60 | 37.90 | 33.30 | 33.42 | 23.42 | qfq | 5,257,795 | 189,760,646 | -11.94% |
| 2024-02-27 | 35.80 | 38.50 | 35.05 | 37.95 | 26.59 | qfq | 5,512,039 | 204,883,451 | 2.46% |
| 2024-02-26 | 37.50 | 40.50 | 36.69 | 37.04 | 25.96 | qfq | 6,750,737 | 256,839,154 | 4.02% |
| 2024-02-23 | 32.00 | 37.37 | 31.55 | 35.61 | 24.95 | qfq | 6,121,355 | 206,314,830 | 12.87% |
| 2024-02-22 | 30.27 | 31.77 | 30.10 | 31.55 | 22.11 | qfq | 3,055,828 | 95,229,829 | 2.77% |
| 2024-02-21 | 29.48 | 32.74 | 29.28 | 30.70 | 21.51 | qfq | 3,650,591 | 115,245,967 | 0.72% |
| 2024-02-20 | 28.88 | 32.00 | 28.10 | 30.48 | 21.36 | qfq | 3,599,967 | 110,191,399 | 5.32% |
| 2024-02-19 | 27.70 | 29.28 | 27.66 | 28.94 | 20.28 | qfq | 2,344,148 | 67,049,035 | 4.74% |
| 2024-02-08 | 25.26 | 27.99 | 22.80 | 27.63 | 19.36 | qfq | 3,155,001 | 82,133,600 | 9.34% |
| 2024-02-07 | 26.28 | 27.18 | 25.01 | 25.27 | 17.71 | qfq | 2,289,984 | 59,796,460 | -3.77% |
| 2024-02-06 | 25.50 | 27.39 | 23.33 | 26.26 | 18.40 | qfq | 2,058,861 | 51,906,036 | 2.30% |
| 2024-02-05 | 28.40 | 28.68 | 24.97 | 25.67 | 17.99 | qfq | 1,845,840 | 48,611,012 | -10.96% |
| 2024-02-02 | 30.90 | 31.30 | 27.71 | 28.83 | 20.20 | qfq | 1,466,680 | 43,293,742 | -6.03% |
| 2024-02-01 | 30.59 | 31.38 | 29.73 | 30.68 | 21.50 | qfq | 1,158,780 | 35,574,891 | 1.02% |
| 2024-01-31 | 32.19 | 32.80 | 30.30 | 30.37 | 21.28 | qfq | 1,394,900 | 43,697,551 | -6.73% |
| 2024-01-30 | 33.77 | 34.19 | 32.50 | 32.56 | 22.82 | qfq | 992,100 | 32,980,956 | -2.78% |
| 2024-01-29 | 34.89 | 35.12 | 33.34 | 33.49 | 23.47 | qfq | 1,002,380 | 33,953,028 | -2.84% |
| 2024-01-26 | 34.65 | 35.42 | 34.25 | 34.47 | 24.15 | qfq | 1,110,986 | 38,747,608 | -0.95% |
| 2024-01-25 | 33.50 | 34.85 | 33.12 | 34.80 | 24.39 | qfq | 1,339,821 | 46,014,689 | 3.36% |
| 2024-01-24 | 33.73 | 34.00 | 32.50 | 33.67 | 23.59 | qfq | 1,124,900 | 37,584,857 | 0.36% |
| 2024-01-23 | 33.48 | 33.96 | 32.70 | 33.55 | 23.51 | qfq | 1,071,312 | 35,673,143 | 0.81% |
| 2024-01-22 | 35.82 | 36.54 | 33.00 | 33.28 | 23.32 | qfq | 1,672,915 | 57,665,851 | -7.68% |
| 2024-01-19 | 36.85 | 37.18 | 36.05 | 36.05 | 25.26 | qfq | 737,780 | 26,959,786 | -2.17% |
| 2024-01-18 | 36.60 | 37.08 | 35.66 | 36.85 | 25.82 | qfq | 1,272,254 | 46,129,327 | 0.24% |
| 2024-01-17 | 38.00 | 38.05 | 36.68 | 36.76 | 25.76 | qfq | 867,480 | 32,312,294 | -3.34% |
| 2024-01-16 | 37.73 | 38.17 | 37.20 | 38.03 | 26.65 | qfq | 936,128 | 35,241,268 | 0.58% |
| 2024-01-15 | 38.51 | 38.52 | 37.50 | 37.81 | 26.49 | qfq | 824,215 | 31,207,556 | -1.79% |
| 2024-01-12 | 39.00 | 39.50 | 38.37 | 38.50 | 26.98 | qfq | 901,701 | 35,001,278 | -1.99% |
| 2024-01-11 | 38.60 | 39.40 | 37.64 | 39.28 | 27.52 | qfq | 1,331,074 | 51,625,641 | 2.88% |
| 2024-01-10 | 39.38 | 39.90 | 38.00 | 38.18 | 26.75 | qfq | 1,826,349 | 70,579,329 | -3.39% |
| 2024-01-09 | 38.62 | 41.22 | 38.60 | 39.52 | 27.69 | qfq | 2,324,062 | 93,585,154 | 2.68% |
| 2024-01-08 | 39.80 | 39.80 | 38.49 | 38.49 | 26.97 | qfq | 1,237,357 | 48,068,175 | -2.88% |
| 2024-01-05 | 40.65 | 41.30 | 39.38 | 39.63 | 27.77 | qfq | 1,257,515 | 50,670,642 | -2.05% |
| 2024-01-04 | 40.67 | 40.67 | 39.75 | 40.46 | 28.35 | qfq | 871,601 | 35,132,922 | 0.20% |
| 2024-01-03 | 41.38 | 41.38 | 39.90 | 40.38 | 28.30 | qfq | 1,273,725 | 51,502,203 | -1.63% |
| 2024-01-02 | 42.00 | 42.30 | 40.95 | 41.05 | 28.77 | qfq | 1,388,461 | 57,515,329 | -2.29% |
| 2023-12-29 | 41.23 | 42.35 | 40.90 | 42.01 | 29.44 | qfq | 1,704,740 | 71,371,901 | 1.92% |
| 2023-12-28 | 40.66 | 41.82 | 40.01 | 41.22 | 28.88 | qfq | 1,624,228 | 66,794,724 | 1.40% |
| 2023-12-27 | 39.35 | 40.95 | 39.09 | 40.65 | 28.48 | qfq | 1,994,758 | 80,457,434 | 3.07% |
| 2023-12-26 | 41.45 | 41.45 | 39.12 | 39.44 | 27.64 | qfq | 2,185,044 | 87,816,870 | -5.76% |
| 2023-12-25 | 41.01 | 42.42 | 40.90 | 41.85 | 29.33 | qfq | 1,738,416 | 72,500,042 | 1.04% |
| 2023-12-22 | 42.70 | 43.80 | 41.39 | 41.42 | 29.02 | qfq | 2,389,053 | 101,863,735 | -3.40% |
| 2023-12-21 | 41.80 | 43.00 | 40.80 | 42.88 | 30.05 | qfq | 2,222,822 | 93,210,402 | 0.89% |
| 2023-12-20 | 42.60 | 44.16 | 42.50 | 42.50 | 29.78 | qfq | 2,123,185 | 91,715,013 | -0.47% |
| 2023-12-19 | 41.82 | 42.97 | 41.71 | 42.70 | 29.92 | qfq | 1,572,637 | 66,883,607 | 1.62% |
| 2023-12-18 | 42.00 | 42.80 | 41.86 | 42.02 | 29.44 | qfq | 1,265,800 | 53,500,180 | -1.01% |
| 2023-12-15 | 44.60 | 45.00 | 41.81 | 42.45 | 29.75 | qfq | 3,804,089 | 164,113,789 | -6.17% |
| 2023-12-14 | 44.60 | 45.99 | 44.18 | 45.24 | 31.70 | qfq | 3,766,023 | 169,536,342 | 1.07% |
| 2023-12-13 | 43.55 | 46.48 | 43.38 | 44.76 | 31.36 | qfq | 4,939,771 | 222,798,630 | 2.17% |
| 2023-12-12 | 43.99 | 44.33 | 43.30 | 43.81 | 30.70 | qfq | 1,802,651 | 78,813,318 | -0.36% |
| 2023-12-11 | 42.96 | 44.55 | 42.18 | 43.97 | 30.81 | qfq | 2,885,158 | 126,570,294 | 1.29% |
| 2023-12-08 | 42.80 | 43.71 | 42.42 | 43.41 | 30.42 | qfq | 2,778,513 | 119,907,618 | 1.02% |
| 2023-12-07 | 42.94 | 43.35 | 41.71 | 42.97 | 30.11 | qfq | 2,195,998 | 93,679,664 | 1.08% |
| 2023-12-06 | 42.80 | 44.20 | 42.25 | 42.51 | 29.79 | qfq | 2,161,645 | 93,569,149 | -0.86% |
| 2023-12-05 | 45.00 | 45.00 | 42.88 | 42.88 | 30.05 | qfq | 2,924,452 | 127,696,857 | -5.07% |
| 2023-12-04 | 44.78 | 45.50 | 43.89 | 45.17 | 31.65 | qfq | 3,441,628 | 154,020,012 | 1.03% |
| 2023-12-01 | 45.52 | 46.00 | 43.25 | 44.71 | 31.33 | qfq | 5,689,631 | 252,007,543 | -3.75% |
| 2023-11-30 | 48.43 | 50.78 | 46.41 | 46.45 | 32.55 | qfq | 7,581,510 | 367,673,571 | -1.32% |
| 2023-11-29 | 44.88 | 48.74 | 44.88 | 47.07 | 32.98 | qfq | 7,275,330 | 343,738,702 | 3.68% |
| 2023-11-28 | 44.44 | 47.05 | 44.41 | 45.40 | 31.81 | qfq | 3,889,119 | 178,116,940 | 1.05% |
| 2023-11-27 | 44.08 | 44.93 | 43.55 | 44.93 | 31.48 | qfq | 3,058,162 | 135,459,997 | 0.42% |
| 2023-11-24 | 46.61 | 46.70 | 44.20 | 44.74 | 31.35 | qfq | 4,400,316 | 198,861,179 | -4.79% |
| 2023-11-23 | 46.81 | 47.84 | 46.36 | 46.99 | 32.93 | qfq | 4,976,138 | 233,680,286 | 0.23% |
| 2023-11-22 | 48.80 | 49.00 | 46.78 | 46.88 | 32.85 | qfq | 5,182,627 | 246,402,011 | -4.68% |
| 2023-11-21 | 50.52 | 50.80 | 48.76 | 49.18 | 34.46 | qfq | 7,176,386 | 354,068,460 | -2.19% |
| 2023-11-20 | 44.21 | 53.39 | 44.20 | 50.28 | 35.23 | qfq | 11,647,210 | 567,994,093 | 12.99% |
| 2023-11-17 | 43.51 | 44.70 | 43.51 | 44.50 | 31.18 | qfq | 2,147,991 | 94,970,022 | 0.59% |
| 2023-11-16 | 45.05 | 45.50 | 44.22 | 44.24 | 31.00 | qfq | 3,021,758 | 135,367,895 | -2.83% |
| 2023-11-15 | 47.66 | 47.66 | 44.85 | 45.53 | 31.90 | qfq | 5,620,353 | 256,247,116 | -1.60% |
| 2023-11-14 | 44.50 | 46.45 | 43.63 | 46.27 | 32.42 | qfq | 7,526,369 | 342,223,671 | 4.94% |
| 2023-11-13 | 44.07 | 45.19 | 43.63 | 44.09 | 30.90 | qfq | 3,615,847 | 160,792,462 | 0.78% |
| 2023-11-10 | 43.89 | 44.43 | 43.28 | 43.75 | 30.66 | qfq | 3,703,967 | 162,346,375 | -1.84% |
| 2023-11-09 | 44.02 | 45.74 | 43.58 | 44.57 | 31.23 | qfq | 6,696,501 | 299,749,332 | 0.38% |
| 2023-11-08 | 45.00 | 45.79 | 44.19 | 44.40 | 31.11 | qfq | 4,597,011 | 205,544,481 | -1.84% |
| 2023-11-07 | 44.50 | 45.62 | 43.75 | 45.23 | 31.69 | qfq | 6,961,223 | 312,100,697 | 0.18% |
| 2023-11-06 | 43.17 | 45.15 | 42.38 | 45.15 | 31.64 | qfq | 9,299,397 | 406,711,177 | 1.92% |
| 2023-11-03 | 42.00 | 46.45 | 40.61 | 44.30 | 31.04 | qfq | 10,818,461 | 473,182,511 | 13.44% |
| 2023-11-02 | 39.93 | 40.28 | 39.04 | 39.05 | 27.36 | qfq | 1,494,300 | 58,955,770 | -1.88% |
| 2023-11-01 | 40.06 | 40.75 | 39.66 | 39.80 | 27.89 | qfq | 2,285,915 | 91,777,240 | -1.39% |
| 2023-10-31 | 41.36 | 41.80 | 39.83 | 40.36 | 28.28 | qfq | 3,058,080 | 123,765,933 | -3.74% |
| 2023-10-30 | 40.90 | 42.10 | 40.11 | 41.93 | 29.38 | qfq | 3,096,919 | 128,348,848 | 2.39% |
| 2023-10-27 | 40.80 | 41.30 | 39.72 | 40.95 | 28.70 | qfq | 2,293,237 | 92,938,757 | -0.58% |
| 2023-10-26 | 40.14 | 41.25 | 40.01 | 41.19 | 28.86 | qfq | 2,165,319 | 88,149,213 | 0.32% |
| 2023-10-25 | 40.95 | 42.60 | 40.75 | 41.06 | 28.77 | qfq | 2,415,533 | 100,015,059 | 0.74% |
| 2023-10-24 | 40.04 | 41.65 | 40.04 | 40.76 | 28.56 | qfq | 2,741,909 | 112,574,014 | 1.98% |
| 2023-10-23 | 41.59 | 41.59 | 39.50 | 39.97 | 28.01 | qfq | 2,965,107 | 119,222,243 | -3.57% |
| 2023-10-20 | 41.24 | 43.60 | 41.04 | 41.45 | 29.05 | qfq | 3,331,689 | 140,371,338 | 0.51% |
| 2023-10-19 | 41.73 | 42.61 | 41.20 | 41.24 | 28.90 | qfq | 2,176,849 | 91,010,316 | -1.39% |
| 2023-10-18 | 42.88 | 42.98 | 41.80 | 41.82 | 29.30 | qfq | 2,030,920 | 85,650,070 | -3.01% |
| 2023-10-17 | 44.12 | 44.20 | 42.72 | 43.12 | 30.22 | qfq | 2,251,363 | 97,112,074 | -2.07% |
| 2023-10-16 | 44.01 | 45.10 | 43.71 | 44.03 | 30.85 | qfq | 2,629,700 | 116,593,075 | -0.18% |
| 2023-10-13 | 45.79 | 45.80 | 44.02 | 44.11 | 30.91 | qfq | 3,683,928 | 164,373,279 | -3.86% |
| 2023-10-12 | 46.36 | 46.85 | 45.21 | 45.88 | 32.15 | qfq | 3,361,295 | 153,926,446 | -1.55% |
| 2023-10-11 | 45.19 | 48.80 | 44.70 | 46.60 | 32.65 | qfq | 5,312,968 | 246,627,805 | 3.03% |
| 2023-10-10 | 47.27 | 47.27 | 45.01 | 45.23 | 31.69 | qfq | 3,779,690 | 172,493,504 | -3.72% |
| 2023-10-09 | 45.79 | 47.41 | 45.50 | 46.98 | 32.92 | qfq | 3,232,424 | 150,834,966 | 1.62% |
| 2023-09-28 | 47.21 | 48.53 | 45.29 | 46.23 | 32.39 | qfq | 5,534,223 | 258,549,579 | -3.39% |
| 2023-09-27 | 48.76 | 50.50 | 47.60 | 47.85 | 33.53 | qfq | 6,230,596 | 305,171,416 | -2.53% |
| 2023-09-26 | 47.52 | 50.60 | 47.52 | 49.09 | 34.40 | qfq | 7,177,518 | 352,713,589 | 2.85% |
| 2023-09-25 | 50.58 | 50.78 | 47.65 | 47.73 | 33.45 | qfq | 5,498,511 | 270,109,970 | -2.97% |
| 2023-09-22 | 47.00 | 49.97 | 47.00 | 49.19 | 34.47 | qfq | 4,871,400 | 237,546,761 | 3.45% |
| 2023-09-21 | 47.30 | 48.87 | 47.20 | 47.55 | 33.32 | qfq | 3,001,098 | 143,298,456 | -1.35% |
| 2023-09-20 | 47.60 | 50.49 | 47.10 | 48.20 | 33.78 | qfq | 4,805,823 | 235,134,021 | 1.73% |
| 2023-09-19 | 49.01 | 49.18 | 47.36 | 47.38 | 33.20 | qfq | 4,409,746 | 211,618,337 | -5.05% |
| 2023-09-18 | 48.61 | 50.88 | 48.61 | 49.90 | 34.97 | qfq | 4,493,244 | 224,940,167 | 1.40% |
| 2023-09-15 | 50.07 | 50.77 | 48.98 | 49.21 | 34.48 | qfq | 3,974,231 | 197,218,040 | -2.54% |
| 2023-09-14 | 52.89 | 52.89 | 49.64 | 50.49 | 35.38 | qfq | 5,279,789 | 267,485,829 | -5.91% |
| 2023-09-13 | 53.80 | 54.45 | 51.50 | 53.66 | 37.60 | qfq | 6,207,379 | 326,710,342 | -0.52% |
| 2023-09-12 | 55.43 | 57.20 | 53.63 | 53.94 | 37.80 | qfq | 6,777,312 | 373,129,243 | -1.21% |
| 2023-09-11 | 53.88 | 56.80 | 53.02 | 54.60 | 38.26 | qfq | 7,063,479 | 386,420,322 | -3.45% |
| 2023-09-08 | 55.39 | 61.45 | 55.26 | 56.55 | 39.63 | qfq | 11,066,473 | 644,740,426 | -0.48% |
| 2023-09-07 | 56.01 | 58.78 | 55.91 | 56.82 | 39.82 | qfq | 6,921,604 | 396,654,850 | -0.23% |
| 2023-09-06 | 58.00 | 58.61 | 55.45 | 56.95 | 39.91 | qfq | 6,563,315 | 371,796,776 | -3.13% |
| 2023-09-05 | 59.60 | 62.00 | 58.50 | 58.79 | 41.20 | qfq | 8,116,948 | 484,775,248 | -4.58% |
| 2023-09-04 | 61.67 | 64.58 | 60.50 | 61.61 | 43.17 | qfq | 8,169,549 | 510,023,221 | 0.00% |
| 2023-09-01 | 61.20 | 64.81 | 60.85 | 61.61 | 43.17 | qfq | 9,997,771 | 624,036,014 | -3.10% |
| 2023-08-31 | 61.07 | 65.24 | 59.36 | 63.58 | 44.55 | qfq | 11,696,445 | 734,664,492 | 3.37% |
| 2023-08-30 | 63.00 | 64.21 | 58.34 | 61.51 | 43.10 | qfq | 14,047,161 | 861,586,898 | 5.47% |
| 2023-08-29 | 47.88 | 58.32 | 47.03 | 58.32 | 40.87 | qfq | 8,604,742 | 474,571,919 | 20.00% |
| 2023-08-28 | 55.98 | 55.99 | 47.88 | 48.60 | 34.06 | qfq | 7,467,494 | 375,870,845 | -5.74% |
| 2023-08-25 | 55.01 | 55.85 | 51.00 | 51.56 | 36.13 | qfq | 9,312,025 | 492,139,293 | -8.11% |
| 2023-08-24 | 56.01 | 57.74 | 54.32 | 56.11 | 39.32 | qfq | 9,848,878 | 554,363,642 | -4.61% |
| 2023-08-23 | 55.72 | 65.00 | 55.66 | 58.82 | 41.22 | qfq | 15,963,101 | 948,811,720 | 2.30% |
| 2023-08-22 | 54.09 | 59.20 | 53.51 | 57.50 | 40.29 | qfq | 14,523,619 | 820,099,509 | 4.97% |
| 2023-08-21 | 55.96 | 57.16 | 53.33 | 54.78 | 38.39 | qfq | 12,135,903 | 669,104,049 | -2.00% |
| 2023-08-18 | 55.00 | 58.85 | 54.00 | 55.90 | 39.17 | qfq | 17,654,641 | 988,726,680 | 8.73% |
| 2023-08-17 | 42.99 | 51.41 | 42.95 | 51.41 | 36.02 | qfq | 13,102,794 | 624,328,299 | 20.00% |
| 2023-08-16 | 45.70 | 46.24 | 42.70 | 42.84 | 30.02 | qfq | 8,708,070 | 383,529,183 | -7.91% |
| 2023-08-15 | 45.40 | 49.50 | 44.53 | 46.52 | 32.60 | qfq | 10,693,018 | 502,273,833 | 2.00% |
| 2023-08-14 | 44.15 | 46.55 | 43.68 | 45.61 | 31.96 | qfq | 7,813,981 | 352,589,070 | 1.83% |
| 2023-08-11 | 43.30 | 45.48 | 42.70 | 44.79 | 31.39 | qfq | 7,730,092 | 342,950,653 | 4.04% |
| 2023-08-10 | 44.10 | 44.58 | 42.52 | 43.05 | 30.17 | qfq | 4,256,656 | 183,938,278 | -2.62% |
| 2023-08-09 | 44.10 | 44.88 | 43.82 | 44.21 | 30.98 | qfq | 3,840,219 | 169,823,701 | -0.90% |
| 2023-08-08 | 46.39 | 47.73 | 44.61 | 44.61 | 31.26 | qfq | 5,994,789 | 273,273,638 | -3.84% |
| 2023-08-07 | 47.20 | 49.00 | 46.22 | 46.39 | 32.51 | qfq | 7,262,099 | 345,070,091 | -3.01% |
| 2023-08-04 | 46.50 | 49.68 | 45.80 | 47.83 | 33.52 | qfq | 9,928,028 | 470,825,601 | 3.10% |
| 2023-08-03 | 46.72 | 47.65 | 45.80 | 46.39 | 32.51 | qfq | 8,261,925 | 385,571,063 | -4.05% |
| 2023-08-02 | 44.94 | 49.00 | 44.44 | 48.35 | 33.88 | qfq | 11,982,381 | 568,002,121 | 6.45% |
| 2023-08-01 | 45.12 | 45.80 | 43.72 | 45.42 | 31.83 | qfq | 5,125,819 | 229,059,920 | 0.66% |
| 2023-07-31 | 47.00 | 47.02 | 44.60 | 45.12 | 31.62 | qfq | 7,777,721 | 354,575,189 | -2.88% |
| 2023-07-28 | 44.19 | 49.84 | 43.00 | 46.46 | 32.56 | qfq | 11,008,545 | 513,481,364 | 3.71% |
| 2023-07-27 | 45.01 | 46.37 | 44.36 | 44.80 | 31.39 | qfq | 6,341,490 | 287,088,118 | 0.00% |
| 2023-07-26 | 46.92 | 47.99 | 44.30 | 44.80 | 31.39 | qfq | 9,566,303 | 434,906,152 | -6.92% |
| 2023-07-25 | 48.76 | 50.69 | 47.74 | 48.13 | 33.73 | qfq | 8,596,459 | 419,804,537 | 0.27% |
| 2023-07-24 | 47.49 | 49.88 | 47.49 | 48.00 | 33.64 | qfq | 10,185,595 | 493,929,913 | -9.67% |
| 2023-07-21 | 61.34 | 62.44 | 53.14 | 53.14 | 37.24 | qfq | 14,781,740 | 855,776,434 | -19.99% |
| 2023-07-20 | 54.80 | 66.42 | 53.84 | 66.42 | 46.54 | qfq | 18,495,943 | 1,126,659,535 | 20.00% |
| 2023-07-19 | 53.07 | 55.53 | 51.58 | 55.35 | 38.79 | qfq | 9,187,419 | 491,429,120 | 5.01% |
| 2023-07-18 | 54.00 | 56.33 | 52.20 | 52.71 | 36.94 | qfq | 7,543,591 | 408,729,652 | -2.39% |