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
艾布鲁301259.SZ
最近收盘价23.452026-07-17
最近交易日2026-07-17
成交量（股）9,932,995
成交额（元）237,236,866
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-29 | 2026-06-05 | bonus_share | — | — | 0.45 | — | 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 | 25.23 | 25.44 | 22.54 | 23.45 | 23.45 | qfq | 9,932,995 | 237,236,866 | -6.16% |
| 2026-07-16 | 25.88 | 26.04 | 24.80 | 24.99 | 24.99 | qfq | 12,053,520 | 304,637,573 | -3.48% |
| 2026-07-15 | 26.34 | 28.66 | 25.43 | 25.89 | 25.89 | qfq | 24,577,263 | 672,281,569 | -2.67% |
| 2026-07-14 | 22.11 | 26.60 | 21.81 | 26.60 | 26.60 | qfq | 19,170,787 | 470,495,766 | 19.98% |
| 2026-07-13 | 25.30 | 25.30 | 22.00 | 22.17 | 22.17 | qfq | 12,448,447 | 288,847,487 | -13.09% |
| 2026-07-10 | 26.94 | 27.13 | 25.50 | 25.51 | 25.51 | qfq | 8,045,976 | 211,001,964 | -5.17% |
| 2026-07-09 | 26.53 | 26.99 | 24.50 | 26.90 | 26.90 | qfq | 10,701,127 | 279,252,782 | 0.94% |
| 2026-07-08 | 27.73 | 28.50 | 26.20 | 26.65 | 26.65 | qfq | 7,846,495 | 216,526,585 | -4.34% |
| 2026-07-07 | 28.82 | 29.41 | 27.62 | 27.86 | 27.86 | qfq | 6,171,205 | 174,431,589 | -3.63% |
| 2026-07-06 | 29.05 | 29.46 | 28.03 | 28.91 | 28.91 | qfq | 6,365,494 | 182,695,826 | -0.17% |
| 2026-07-03 | 27.88 | 29.66 | 27.66 | 28.96 | 28.96 | qfq | 9,857,701 | 283,367,526 | 3.91% |
| 2026-07-02 | 26.63 | 28.78 | 26.43 | 27.87 | 27.87 | qfq | 10,860,951 | 304,511,234 | 3.45% |
| 2026-07-01 | 27.00 | 27.74 | 26.12 | 26.94 | 26.94 | qfq | 10,638,259 | 285,268,669 | 2.63% |
| 2026-06-30 | 26.23 | 26.70 | 25.86 | 26.25 | 26.25 | qfq | 7,950,755 | 208,299,681 | -0.98% |
| 2026-06-29 | 24.87 | 28.95 | 24.87 | 26.51 | 26.51 | qfq | 14,930,518 | 406,544,564 | 6.59% |
| 2026-06-26 | 26.82 | 26.82 | 24.76 | 24.87 | 24.87 | qfq | 8,472,068 | 216,560,420 | -6.96% |
| 2026-06-25 | 26.85 | 28.69 | 26.60 | 26.73 | 26.73 | qfq | 9,871,284 | 272,291,244 | -1.51% |
| 2026-06-24 | 24.84 | 27.84 | 24.70 | 27.14 | 27.14 | qfq | 9,665,464 | 260,071,742 | 8.17% |
| 2026-06-23 | 24.80 | 25.68 | 24.56 | 25.09 | 25.09 | qfq | 4,014,150 | 100,462,677 | 0.24% |
| 2026-06-22 | 24.77 | 25.06 | 24.01 | 25.03 | 25.03 | qfq | 5,180,477 | 126,995,072 | 0.04% |
| 2026-06-18 | 25.11 | 25.67 | 24.74 | 25.02 | 25.02 | qfq | 3,409,599 | 85,486,100 | -1.38% |
| 2026-06-17 | 26.33 | 26.52 | 24.99 | 25.37 | 25.37 | qfq | 5,446,564 | 139,849,964 | -4.62% |
| 2026-06-16 | 26.00 | 26.85 | 25.02 | 26.60 | 26.60 | qfq | 7,246,786 | 188,683,387 | 2.47% |
| 2026-06-15 | 22.42 | 26.15 | 22.21 | 25.96 | 25.96 | qfq | 10,121,063 | 251,422,784 | 14.66% |
| 2026-06-12 | 22.00 | 22.90 | 22.00 | 22.64 | 22.64 | qfq | 5,368,607 | 120,480,342 | 3.81% |
| 2026-06-11 | 22.64 | 23.27 | 21.33 | 21.81 | 21.81 | qfq | 5,752,257 | 126,029,109 | -5.01% |
| 2026-06-10 | 22.68 | 23.44 | 22.34 | 22.96 | 22.96 | qfq | 3,353,681 | 76,621,049 | -0.04% |
| 2026-06-09 | 22.90 | 23.45 | 22.54 | 22.97 | 22.97 | qfq | 3,225,047 | 74,124,701 | 1.95% |
| 2026-06-08 | 22.78 | 23.25 | 21.58 | 22.53 | 22.53 | qfq | 5,381,975 | 121,064,245 | -3.72% |
| 2026-06-05 | 23.33 | 24.10 | 22.80 | 23.40 | 23.40 | qfq | 3,600,654 | 84,167,871 | -30.97% |
| 2026-06-04 | 33.19 | 34.78 | 33.00 | 33.90 | 23.34 | qfq | 3,233,165 | 109,518,060 | 0.89% |
| 2026-06-03 | 34.98 | 34.98 | 33.38 | 33.60 | 23.13 | qfq | 4,118,712 | 139,740,505 | -4.25% |
| 2026-06-02 | 35.64 | 35.79 | 34.16 | 35.09 | 24.16 | qfq | 2,747,900 | 95,746,751 | -1.68% |
| 2026-06-01 | 34.86 | 36.93 | 34.28 | 35.69 | 24.57 | qfq | 4,270,850 | 151,780,223 | 2.97% |
| 2026-05-29 | 36.56 | 37.81 | 34.51 | 34.66 | 23.86 | qfq | 3,894,900 | 138,990,852 | -5.64% |
| 2026-05-28 | 34.18 | 37.36 | 34.07 | 36.73 | 25.29 | qfq | 7,484,054 | 270,360,867 | 7.46% |
| 2026-05-27 | 36.07 | 36.17 | 33.80 | 34.18 | 23.53 | qfq | 4,293,200 | 148,763,502 | -4.28% |
| 2026-05-26 | 36.53 | 36.99 | 35.11 | 35.71 | 24.58 | qfq | 4,370,410 | 157,135,395 | -3.49% |
| 2026-05-25 | 39.08 | 39.42 | 36.48 | 37.00 | 25.47 | qfq | 6,085,015 | 227,695,088 | -5.40% |
| 2026-05-22 | 39.05 | 39.82 | 38.89 | 39.11 | 26.92 | qfq | 3,432,540 | 135,154,179 | 0.46% |
| 2026-05-21 | 41.87 | 42.17 | 38.73 | 38.93 | 26.80 | qfq | 6,784,160 | 275,060,051 | -6.91% |
| 2026-05-20 | 43.74 | 44.50 | 41.70 | 41.82 | 28.79 | qfq | 4,680,101 | 199,275,605 | -4.91% |
| 2026-05-19 | 42.32 | 44.16 | 42.32 | 43.98 | 30.28 | qfq | 3,130,683 | 136,591,184 | 2.69% |
| 2026-05-18 | 42.16 | 44.39 | 42.16 | 42.83 | 29.49 | qfq | 4,813,100 | 209,461,278 | 0.94% |
| 2026-05-15 | 43.54 | 44.31 | 41.88 | 42.43 | 29.21 | qfq | 5,810,434 | 249,475,258 | -3.46% |
| 2026-05-14 | 44.32 | 45.20 | 43.83 | 43.95 | 30.26 | qfq | 4,154,835 | 183,982,010 | -0.05% |
| 2026-05-13 | 43.68 | 44.65 | 43.16 | 43.97 | 30.27 | qfq | 5,691,248 | 249,952,031 | 0.25% |
| 2026-05-12 | 42.79 | 45.10 | 42.20 | 43.86 | 30.19 | qfq | 6,383,230 | 278,925,542 | 2.36% |
| 2026-05-11 | 41.36 | 44.25 | 41.36 | 42.85 | 29.50 | qfq | 5,411,637 | 231,839,291 | 4.67% |
| 2026-05-08 | 41.50 | 41.50 | 40.78 | 40.94 | 28.18 | qfq | 3,655,818 | 149,942,825 | -1.85% |
| 2026-05-07 | 40.01 | 42.17 | 39.89 | 41.71 | 28.71 | qfq | 6,205,275 | 256,566,743 | 3.78% |
| 2026-05-06 | 40.30 | 40.88 | 39.80 | 40.19 | 27.67 | qfq | 4,918,072 | 198,098,190 | 0.25% |
| 2026-04-30 | 39.38 | 41.07 | 38.90 | 40.09 | 27.60 | qfq | 5,779,654 | 231,290,396 | 2.06% |
| 2026-04-29 | 38.88 | 40.38 | 38.50 | 39.28 | 27.04 | qfq | 4,493,463 | 176,626,183 | 1.60% |
| 2026-04-28 | 38.91 | 39.50 | 38.23 | 38.66 | 26.61 | qfq | 4,086,460 | 158,672,897 | -0.87% |
| 2026-04-27 | 37.98 | 39.06 | 36.76 | 39.00 | 26.85 | qfq | 4,008,278 | 153,406,989 | 2.39% |
| 2026-04-24 | 37.94 | 38.93 | 37.71 | 38.09 | 26.22 | qfq | 3,470,233 | 132,774,255 | -0.37% |
| 2026-04-23 | 38.50 | 39.18 | 37.86 | 38.23 | 26.32 | qfq | 4,147,760 | 159,921,442 | -0.57% |
| 2026-04-22 | 37.73 | 38.93 | 37.38 | 38.45 | 26.47 | qfq | 3,927,671 | 150,639,732 | 1.24% |
| 2026-04-21 | 37.11 | 38.48 | 36.60 | 37.98 | 26.15 | qfq | 5,612,641 | 211,338,761 | 1.96% |
| 2026-04-20 | 38.71 | 38.85 | 37.01 | 37.25 | 25.64 | qfq | 6,207,931 | 233,882,961 | -3.77% |
| 2026-04-17 | 34.55 | 39.30 | 34.36 | 38.71 | 26.65 | qfq | 11,470,192 | 430,325,831 | 11.59% |
| 2026-04-16 | 33.32 | 34.99 | 32.90 | 34.69 | 23.88 | qfq | 4,063,102 | 138,687,455 | 5.54% |
| 2026-04-15 | 33.39 | 33.43 | 32.82 | 32.87 | 22.63 | qfq | 1,303,748 | 43,033,827 | -1.17% |
| 2026-04-14 | 33.00 | 33.54 | 32.80 | 33.26 | 22.90 | qfq | 2,063,861 | 68,405,635 | 1.62% |
| 2026-04-13 | 32.40 | 32.73 | 31.96 | 32.73 | 22.53 | qfq | 1,384,400 | 44,780,076 | 0.74% |
| 2026-04-10 | 32.40 | 33.10 | 32.18 | 32.49 | 22.37 | qfq | 1,607,422 | 52,526,183 | 1.12% |
| 2026-04-09 | 32.70 | 32.85 | 32.06 | 32.13 | 22.12 | qfq | 1,603,045 | 51,951,481 | -2.72% |
| 2026-04-08 | 32.08 | 33.65 | 32.06 | 33.03 | 22.74 | qfq | 2,852,114 | 93,776,421 | 4.66% |
| 2026-04-07 | 31.15 | 31.89 | 30.91 | 31.56 | 21.73 | qfq | 1,360,457 | 42,717,744 | 1.71% |
| 2026-04-03 | 31.58 | 31.65 | 30.70 | 31.03 | 21.36 | qfq | 1,113,391 | 34,549,340 | -1.40% |
| 2026-04-02 | 32.06 | 32.08 | 31.20 | 31.47 | 21.67 | qfq | 1,486,804 | 46,928,623 | -2.42% |
| 2026-04-01 | 31.56 | 32.43 | 31.30 | 32.25 | 22.20 | qfq | 2,243,780 | 71,802,246 | 3.73% |
| 2026-03-31 | 32.35 | 32.35 | 31.03 | 31.09 | 21.40 | qfq | 2,073,597 | 65,369,184 | -3.51% |
| 2026-03-30 | 32.35 | 32.47 | 31.53 | 32.22 | 22.18 | qfq | 1,882,004 | 60,254,949 | -1.83% |
| 2026-03-27 | 31.78 | 33.17 | 31.73 | 32.82 | 22.59 | qfq | 2,812,994 | 91,898,285 | 3.18% |
| 2026-03-26 | 32.02 | 32.24 | 31.23 | 31.81 | 21.90 | qfq | 2,514,216 | 79,612,127 | -0.47% |
| 2026-03-25 | 30.80 | 32.39 | 30.80 | 31.96 | 22.00 | qfq | 2,907,831 | 92,785,166 | 3.87% |
| 2026-03-24 | 30.63 | 30.83 | 29.66 | 30.77 | 21.18 | qfq | 2,685,538 | 81,067,763 | 3.22% |
| 2026-03-23 | 31.01 | 31.93 | 29.28 | 29.81 | 20.52 | qfq | 3,375,070 | 103,311,226 | -6.90% |
| 2026-03-20 | 33.91 | 34.33 | 32.00 | 32.02 | 22.04 | qfq | 3,869,871 | 127,284,399 | -5.66% |
| 2026-03-19 | 33.35 | 35.43 | 33.13 | 33.94 | 23.37 | qfq | 4,521,378 | 156,026,834 | 0.59% |
| 2026-03-18 | 33.00 | 33.85 | 32.77 | 33.74 | 23.23 | qfq | 2,263,026 | 75,225,397 | 2.21% |
| 2026-03-17 | 34.80 | 34.80 | 33.01 | 33.01 | 22.73 | qfq | 3,235,984 | 108,969,766 | -4.46% |
| 2026-03-16 | 34.45 | 34.84 | 33.88 | 34.55 | 23.79 | qfq | 2,857,976 | 98,088,848 | -0.75% |
| 2026-03-13 | 35.32 | 36.25 | 34.63 | 34.81 | 23.96 | qfq | 2,893,605 | 102,266,743 | -1.56% |
| 2026-03-12 | 36.12 | 36.50 | 35.19 | 35.36 | 24.34 | qfq | 2,426,039 | 86,510,108 | -2.67% |
| 2026-03-11 | 36.70 | 37.22 | 36.03 | 36.33 | 25.01 | qfq | 2,664,650 | 97,409,201 | -0.76% |
| 2026-03-10 | 36.69 | 37.79 | 36.31 | 36.61 | 25.20 | qfq | 2,928,994 | 107,951,122 | 0.27% |
| 2026-03-09 | 35.93 | 36.78 | 35.32 | 36.51 | 25.13 | qfq | 3,807,655 | 136,715,734 | -0.65% |
| 2026-03-06 | 35.02 | 36.75 | 34.81 | 36.75 | 25.30 | qfq | 3,267,580 | 117,768,492 | 4.64% |
| 2026-03-05 | 35.47 | 35.80 | 34.90 | 35.12 | 24.18 | qfq | 2,445,896 | 86,433,665 | 0.95% |
| 2026-03-04 | 33.63 | 34.97 | 33.51 | 34.79 | 23.95 | qfq | 2,785,279 | 95,614,172 | 2.60% |
| 2026-03-03 | 35.89 | 36.03 | 33.74 | 33.91 | 23.34 | qfq | 3,541,388 | 122,374,137 | -5.12% |
| 2026-03-02 | 36.97 | 36.97 | 35.60 | 35.74 | 24.60 | qfq | 4,906,730 | 176,988,610 | -4.85% |
| 2026-02-27 | 35.88 | 38.20 | 35.55 | 37.56 | 25.86 | qfq | 6,461,625 | 240,504,818 | 4.10% |
| 2026-02-26 | 35.85 | 36.26 | 35.35 | 36.08 | 24.84 | qfq | 2,869,700 | 102,923,645 | 0.45% |
| 2026-02-25 | 35.73 | 36.50 | 35.25 | 35.92 | 24.73 | qfq | 2,637,500 | 95,003,486 | 0.64% |
| 2026-02-24 | 36.80 | 36.84 | 34.82 | 35.69 | 24.57 | qfq | 4,134,756 | 147,267,210 | -2.35% |
| 2026-02-13 | 35.54 | 37.50 | 35.37 | 36.55 | 25.16 | qfq | 6,422,007 | 236,392,632 | 3.04% |
| 2026-02-12 | 35.37 | 35.91 | 34.70 | 35.47 | 24.42 | qfq | 3,725,964 | 132,006,295 | 1.31% |
| 2026-02-11 | 34.46 | 35.46 | 34.42 | 35.01 | 24.10 | qfq | 3,419,168 | 119,591,213 | 1.45% |
| 2026-02-10 | 34.78 | 35.07 | 34.50 | 34.51 | 23.76 | qfq | 2,059,186 | 71,515,381 | -0.66% |
| 2026-02-09 | 34.05 | 34.90 | 33.93 | 34.74 | 23.92 | qfq | 2,903,726 | 100,222,615 | 2.81% |
| 2026-02-06 | 33.22 | 34.10 | 33.00 | 33.79 | 23.26 | qfq | 2,221,347 | 74,802,498 | 1.05% |
| 2026-02-05 | 33.60 | 33.87 | 33.35 | 33.44 | 23.02 | qfq | 1,698,800 | 56,983,898 | -1.53% |
| 2026-02-04 | 33.60 | 34.28 | 33.35 | 33.96 | 23.38 | qfq | 2,783,668 | 94,193,064 | 0.71% |
| 2026-02-03 | 33.65 | 34.45 | 33.45 | 33.72 | 23.21 | qfq | 3,087,930 | 104,670,646 | 0.78% |
| 2026-02-02 | 32.68 | 34.30 | 32.56 | 33.46 | 23.04 | qfq | 3,769,001 | 126,937,523 | 1.86% |
| 2026-01-30 | 33.57 | 33.66 | 32.50 | 32.85 | 22.62 | qfq | 2,556,451 | 84,045,356 | -1.29% |
| 2026-01-29 | 34.39 | 34.98 | 33.23 | 33.28 | 22.91 | qfq | 5,858,618 | 200,402,428 | 1.34% |
| 2026-01-28 | 33.28 | 33.66 | 32.78 | 32.84 | 22.61 | qfq | 1,795,800 | 59,360,461 | -1.97% |
| 2026-01-27 | 33.36 | 33.60 | 32.47 | 33.50 | 23.06 | qfq | 2,189,533 | 72,425,388 | 0.06% |
| 2026-01-26 | 34.80 | 34.99 | 33.10 | 33.48 | 23.05 | qfq | 4,357,365 | 147,407,887 | -4.07% |
| 2026-01-23 | 34.34 | 35.49 | 34.00 | 34.90 | 24.03 | qfq | 3,801,953 | 132,535,284 | 1.63% |
| 2026-01-22 | 34.65 | 35.15 | 34.13 | 34.34 | 23.64 | qfq | 2,869,600 | 99,025,088 | -0.75% |
| 2026-01-21 | 34.25 | 35.16 | 33.91 | 34.60 | 23.82 | qfq | 3,182,421 | 110,374,884 | 0.14% |
| 2026-01-20 | 35.40 | 35.70 | 34.27 | 34.55 | 23.79 | qfq | 4,718,183 | 164,648,376 | -3.49% |
| 2026-01-19 | 34.83 | 36.89 | 34.24 | 35.80 | 24.65 | qfq | 7,306,125 | 260,152,721 | 3.47% |
| 2026-01-16 | 35.03 | 35.26 | 34.20 | 34.60 | 23.82 | qfq | 3,393,389 | 117,698,805 | -0.57% |
| 2026-01-15 | 35.80 | 36.14 | 34.62 | 34.80 | 23.96 | qfq | 4,521,626 | 158,759,638 | -4.05% |
| 2026-01-14 | 36.00 | 36.88 | 35.47 | 36.27 | 24.97 | qfq | 6,332,130 | 229,693,706 | 1.00% |
| 2026-01-13 | 37.00 | 37.50 | 35.53 | 35.91 | 24.72 | qfq | 6,007,314 | 219,341,394 | -1.29% |
| 2026-01-12 | 36.91 | 36.96 | 35.84 | 36.38 | 25.05 | qfq | 7,273,545 | 263,905,849 | 3.03% |
| 2026-01-09 | 34.82 | 36.22 | 34.82 | 35.31 | 24.31 | qfq | 5,761,429 | 204,222,500 | 1.17% |
| 2026-01-08 | 33.63 | 35.49 | 33.57 | 34.90 | 24.03 | qfq | 6,314,843 | 220,493,081 | 3.41% |
| 2026-01-07 | 33.76 | 34.45 | 33.51 | 33.75 | 23.23 | qfq | 3,419,646 | 116,131,845 | 0.03% |
| 2026-01-06 | 33.93 | 34.11 | 33.43 | 33.74 | 23.23 | qfq | 3,360,473 | 113,415,535 | -0.59% |
| 2026-01-05 | 32.69 | 34.25 | 32.60 | 33.94 | 23.37 | qfq | 4,022,796 | 135,008,462 | 2.69% |
| 2025-12-31 | 33.84 | 33.98 | 33.02 | 33.05 | 22.75 | qfq | 2,894,697 | 96,342,448 | -1.34% |
| 2025-12-30 | 33.27 | 34.40 | 32.90 | 33.50 | 23.06 | qfq | 4,016,610 | 135,965,620 | -0.33% |
| 2025-12-29 | 33.40 | 34.88 | 33.13 | 33.61 | 23.14 | qfq | 4,971,800 | 168,284,483 | 1.48% |
| 2025-12-26 | 33.74 | 34.32 | 33.06 | 33.12 | 22.80 | qfq | 3,665,800 | 123,185,624 | -1.25% |
| 2025-12-25 | 32.90 | 33.60 | 32.75 | 33.54 | 23.09 | qfq | 2,827,214 | 94,237,399 | 1.85% |
| 2025-12-24 | 32.38 | 33.16 | 32.23 | 32.93 | 22.67 | qfq | 2,306,667 | 75,595,584 | 1.26% |
| 2025-12-23 | 32.98 | 33.00 | 32.20 | 32.52 | 22.39 | qfq | 2,893,655 | 94,124,268 | -1.39% |
| 2025-12-22 | 33.16 | 33.26 | 32.82 | 32.98 | 22.70 | qfq | 2,148,683 | 70,970,422 | 0.18% |
| 2025-12-19 | 32.81 | 33.30 | 32.41 | 32.92 | 22.66 | qfq | 2,436,068 | 79,912,154 | 0.34% |
| 2025-12-18 | 32.40 | 34.15 | 32.21 | 32.81 | 22.59 | qfq | 4,648,380 | 155,014,459 | 0.52% |
| 2025-12-17 | 32.30 | 32.90 | 31.69 | 32.64 | 22.47 | qfq | 3,067,696 | 99,006,580 | 0.96% |
| 2025-12-16 | 32.53 | 33.27 | 32.18 | 32.33 | 22.26 | qfq | 2,613,341 | 85,498,257 | -0.71% |
| 2025-12-15 | 32.76 | 33.12 | 32.53 | 32.56 | 22.42 | qfq | 2,095,649 | 68,742,996 | -2.16% |
| 2025-12-12 | 33.64 | 33.85 | 33.18 | 33.28 | 22.91 | qfq | 3,162,430 | 105,973,337 | -1.89% |
| 2025-12-11 | 35.34 | 35.34 | 33.90 | 33.92 | 23.35 | qfq | 4,650,971 | 159,093,613 | -3.80% |
| 2025-12-10 | 34.89 | 36.39 | 34.54 | 35.26 | 24.27 | qfq | 6,131,493 | 216,299,056 | 1.12% |
| 2025-12-09 | 35.95 | 35.95 | 34.81 | 34.87 | 24.01 | qfq | 4,356,963 | 153,717,788 | -3.17% |
| 2025-12-08 | 34.91 | 36.29 | 34.66 | 36.01 | 24.79 | qfq | 4,955,887 | 177,456,035 | 3.12% |
| 2025-12-05 | 34.83 | 35.03 | 33.82 | 34.92 | 24.04 | qfq | 3,051,500 | 105,403,423 | 0.46% |
| 2025-12-04 | 35.21 | 35.72 | 34.31 | 34.76 | 23.93 | qfq | 4,005,457 | 138,781,365 | -1.86% |
| 2025-12-03 | 36.00 | 36.68 | 35.25 | 35.42 | 24.38 | qfq | 4,561,162 | 162,725,258 | -2.40% |
| 2025-12-02 | 37.05 | 37.39 | 36.00 | 36.29 | 24.98 | qfq | 5,801,754 | 211,767,959 | -3.10% |
| 2025-12-01 | 37.05 | 38.50 | 37.00 | 37.45 | 25.78 | qfq | 6,208,136 | 233,899,137 | -0.29% |
| 2025-11-28 | 38.75 | 39.96 | 37.34 | 37.56 | 25.86 | qfq | 9,313,673 | 359,629,703 | -2.01% |
| 2025-11-27 | 38.54 | 39.99 | 38.03 | 38.33 | 26.39 | qfq | 11,454,455 | 444,337,848 | -1.79% |
| 2025-11-26 | 37.84 | 39.77 | 37.04 | 39.03 | 26.87 | qfq | 16,404,372 | 639,894,270 | 2.60% |
| 2025-11-25 | 35.68 | 39.41 | 35.17 | 38.04 | 26.19 | qfq | 15,920,867 | 604,069,091 | 12.98% |
| 2025-11-24 | 32.55 | 34.70 | 32.12 | 33.67 | 23.18 | qfq | 5,354,512 | 179,577,515 | 4.89% |
| 2025-11-21 | 32.01 | 33.78 | 31.62 | 32.10 | 22.10 | qfq | 4,289,656 | 139,970,889 | -2.10% |
| 2025-11-20 | 35.03 | 35.03 | 32.33 | 32.79 | 22.57 | qfq | 3,721,056 | 124,033,528 | -2.03% |
| 2025-11-19 | 34.72 | 34.72 | 33.00 | 33.47 | 23.04 | qfq | 6,808,921 | 230,292,428 | -6.74% |
| 2025-11-18 | 35.50 | 36.78 | 35.01 | 35.89 | 24.71 | qfq | 6,086,098 | 218,774,420 | 0.39% |
| 2025-11-17 | 34.38 | 36.60 | 34.30 | 35.75 | 24.61 | qfq | 6,526,879 | 231,482,655 | 5.55% |
| 2025-11-14 | 34.87 | 35.20 | 33.80 | 33.87 | 23.32 | qfq | 3,989,973 | 137,586,598 | -3.70% |
| 2025-11-13 | 35.11 | 36.20 | 34.86 | 35.17 | 24.21 | qfq | 3,956,650 | 140,493,059 | 0.26% |
| 2025-11-12 | 35.65 | 36.03 | 34.79 | 35.08 | 24.15 | qfq | 4,183,795 | 147,680,365 | -2.96% |
| 2025-11-11 | 35.12 | 37.03 | 34.89 | 36.15 | 24.89 | qfq | 8,092,520 | 291,778,921 | 1.54% |
| 2025-11-10 | 33.36 | 36.48 | 33.10 | 35.60 | 24.51 | qfq | 8,745,580 | 304,561,614 | 6.14% |
| 2025-11-07 | 34.53 | 34.68 | 33.41 | 33.54 | 23.09 | qfq | 4,143,295 | 140,427,000 | -2.87% |
| 2025-11-06 | 34.70 | 34.90 | 34.42 | 34.53 | 23.77 | qfq | 1,833,655 | 63,364,019 | -0.49% |
| 2025-11-05 | 34.20 | 34.98 | 34.07 | 34.70 | 23.89 | qfq | 2,768,618 | 95,955,811 | 0.84% |
| 2025-11-04 | 34.79 | 35.25 | 34.17 | 34.41 | 23.69 | qfq | 3,407,852 | 117,708,050 | -1.97% |
| 2025-11-03 | 35.59 | 35.70 | 34.77 | 35.10 | 24.16 | qfq | 3,095,625 | 108,352,940 | -1.38% |
| 2025-10-31 | 35.16 | 35.89 | 34.94 | 35.59 | 24.50 | qfq | 2,938,246 | 104,558,170 | 1.54% |
| 2025-10-30 | 35.69 | 36.10 | 34.63 | 35.05 | 24.13 | qfq | 3,566,687 | 125,724,106 | -1.96% |
| 2025-10-29 | 36.28 | 36.28 | 35.38 | 35.75 | 24.61 | qfq | 3,076,333 | 109,748,567 | -1.32% |
| 2025-10-28 | 36.45 | 36.75 | 36.06 | 36.23 | 24.94 | qfq | 2,191,500 | 79,673,167 | -0.60% |
| 2025-10-27 | 36.45 | 36.58 | 35.96 | 36.45 | 25.09 | qfq | 2,946,481 | 106,883,925 | 0.86% |
| 2025-10-24 | 35.99 | 36.46 | 35.60 | 36.14 | 24.88 | qfq | 3,045,414 | 109,739,362 | 0.67% |
| 2025-10-23 | 36.28 | 36.28 | 35.36 | 35.90 | 24.71 | qfq | 2,788,604 | 99,507,288 | -1.45% |
| 2025-10-22 | 36.77 | 36.95 | 36.37 | 36.43 | 25.08 | qfq | 2,636,609 | 96,573,473 | -0.98% |
| 2025-10-21 | 36.80 | 36.94 | 36.33 | 36.79 | 25.33 | qfq | 2,924,604 | 107,203,223 | -0.08% |
| 2025-10-20 | 36.59 | 37.49 | 36.29 | 36.82 | 25.35 | qfq | 3,391,781 | 124,672,456 | 1.99% |
| 2025-10-17 | 37.92 | 38.37 | 36.10 | 36.10 | 24.85 | qfq | 6,030,727 | 222,938,568 | -6.98% |
| 2025-10-16 | 39.96 | 42.11 | 38.65 | 38.81 | 26.72 | qfq | 10,206,410 | 411,398,167 | 5.20% |
| 2025-10-15 | 36.22 | 36.94 | 35.79 | 36.89 | 25.40 | qfq | 2,491,445 | 91,045,302 | 1.82% |
| 2025-10-14 | 37.40 | 37.83 | 36.14 | 36.23 | 24.94 | qfq | 3,280,873 | 121,187,343 | -3.28% |
| 2025-10-13 | 36.00 | 37.62 | 35.02 | 37.46 | 25.79 | qfq | 3,628,130 | 133,543,658 | -1.13% |
| 2025-10-10 | 38.78 | 38.78 | 37.79 | 37.89 | 26.08 | qfq | 3,469,758 | 132,642,533 | -2.32% |
| 2025-10-09 | 38.70 | 39.40 | 38.61 | 38.79 | 26.70 | qfq | 3,618,557 | 140,693,301 | -0.67% |
| 2025-09-30 | 39.40 | 39.61 | 39.03 | 39.05 | 26.88 | qfq | 3,100,998 | 121,877,131 | 0.10% |
| 2025-09-29 | 39.99 | 39.99 | 38.81 | 39.01 | 26.86 | qfq | 4,516,640 | 176,985,807 | -2.72% |
| 2025-09-26 | 42.17 | 42.17 | 40.10 | 40.10 | 27.61 | qfq | 5,916,707 | 242,495,708 | -5.00% |
| 2025-09-25 | 41.60 | 42.98 | 40.88 | 42.21 | 29.06 | qfq | 8,502,858 | 356,814,205 | -0.02% |
| 2025-09-24 | 42.81 | 43.98 | 41.95 | 42.22 | 29.07 | qfq | 7,231,629 | 309,120,091 | 1.17% |
| 2025-09-23 | 42.05 | 43.20 | 41.12 | 41.73 | 28.73 | qfq | 5,861,034 | 245,761,709 | -0.93% |
| 2025-09-22 | 41.26 | 42.99 | 40.26 | 42.12 | 29.00 | qfq | 6,334,603 | 265,641,687 | 1.15% |
| 2025-09-19 | 42.10 | 42.33 | 40.71 | 41.64 | 28.67 | qfq | 7,850,952 | 325,248,163 | -2.62% |
| 2025-09-18 | 42.61 | 44.50 | 42.23 | 42.76 | 29.44 | qfq | 9,245,246 | 402,232,092 | 1.45% |
| 2025-09-17 | 43.11 | 43.30 | 42.00 | 42.15 | 29.02 | qfq | 8,380,408 | 355,391,320 | -3.24% |
| 2025-09-16 | 43.60 | 44.28 | 43.47 | 43.56 | 29.99 | qfq | 5,052,886 | 221,258,171 | 0.14% |
| 2025-09-15 | 44.08 | 44.20 | 43.20 | 43.50 | 29.95 | qfq | 5,012,847 | 218,536,295 | -1.32% |
| 2025-09-12 | 45.00 | 45.12 | 44.05 | 44.08 | 30.35 | qfq | 7,515,340 | 334,745,390 | -3.12% |
| 2025-09-11 | 45.00 | 45.92 | 43.82 | 45.50 | 31.32 | qfq | 9,823,188 | 442,671,645 | 1.25% |
| 2025-09-10 | 43.15 | 45.52 | 43.15 | 44.94 | 30.94 | qfq | 9,307,105 | 411,854,395 | 1.54% |
| 2025-09-09 | 45.35 | 46.78 | 44.12 | 44.26 | 30.47 | qfq | 10,398,241 | 471,061,027 | 0.61% |
| 2025-09-08 | 43.90 | 44.39 | 43.00 | 43.99 | 30.28 | qfq | 8,976,644 | 391,962,380 | -2.35% |
| 2025-09-05 | 44.38 | 45.97 | 43.03 | 45.05 | 31.01 | qfq | 14,269,858 | 630,934,612 | -4.56% |
| 2025-09-04 | 46.00 | 49.80 | 45.79 | 47.20 | 32.49 | qfq | 21,510,736 | 1,029,692,551 | 9.87% |
| 2025-09-03 | 44.95 | 45.59 | 42.81 | 42.96 | 29.58 | qfq | 8,469,577 | 371,156,795 | -4.77% |
| 2025-09-02 | 46.06 | 47.84 | 44.85 | 45.11 | 31.06 | qfq | 8,798,211 | 406,022,214 | -3.20% |
| 2025-09-01 | 46.89 | 47.79 | 46.28 | 46.60 | 32.08 | qfq | 8,160,816 | 384,313,231 | -0.62% |
| 2025-08-29 | 49.61 | 49.88 | 46.18 | 46.89 | 32.28 | qfq | 12,935,731 | 618,028,008 | -7.06% |
| 2025-08-28 | 49.58 | 51.03 | 48.05 | 50.45 | 34.73 | qfq | 15,668,452 | 781,909,139 | 3.61% |
| 2025-08-27 | 50.18 | 51.70 | 48.30 | 48.69 | 33.52 | qfq | 18,828,982 | 936,458,190 | -4.81% |
| 2025-08-26 | 55.00 | 56.06 | 51.06 | 51.15 | 35.21 | qfq | 29,234,630 | 1,552,105,966 | -10.58% |
| 2025-08-25 | 57.01 | 61.94 | 56.88 | 57.20 | 39.38 | qfq | 33,127,747 | 1,964,770,120 | 10.81% |
| 2025-08-22 | 48.00 | 51.62 | 44.50 | 51.62 | 35.54 | qfq | 37,366,917 | 1,798,404,231 | 19.99% |
| 2025-08-21 | 41.04 | 43.36 | 40.63 | 43.02 | 29.62 | qfq | 12,285,972 | 515,662,265 | 5.00% |
| 2025-08-20 | 41.65 | 43.30 | 40.11 | 40.97 | 28.21 | qfq | 13,951,490 | 577,436,396 | -2.61% |
| 2025-08-19 | 45.25 | 45.60 | 41.81 | 42.07 | 28.96 | qfq | 16,679,262 | 721,085,085 | -8.54% |
| 2025-08-18 | 48.27 | 48.27 | 44.28 | 46.00 | 31.67 | qfq | 22,159,337 | 1,022,142,855 | -6.50% |
| 2025-08-15 | 45.20 | 49.20 | 43.00 | 49.20 | 33.87 | qfq | 14,001,335 | 655,862,415 | 5.92% |
| 2025-08-14 | 44.76 | 47.60 | 43.53 | 46.45 | 31.98 | qfq | 11,412,809 | 521,483,757 | 4.83% |
| 2025-08-13 | 43.67 | 44.58 | 43.02 | 44.31 | 30.50 | qfq | 8,429,886 | 370,071,954 | 4.01% |
| 2025-08-12 | 40.00 | 42.88 | 39.07 | 42.60 | 29.33 | qfq | 9,691,690 | 398,031,879 | 6.77% |
| 2025-08-11 | 41.90 | 41.90 | 39.11 | 39.90 | 27.47 | qfq | 7,414,219 | 297,782,952 | -5.38% |
| 2025-08-08 | 42.42 | 42.98 | 40.46 | 42.17 | 29.03 | qfq | 6,838,204 | 283,356,679 | -1.03% |
| 2025-08-07 | 44.34 | 44.34 | 42.38 | 42.61 | 29.33 | qfq | 5,405,110 | 234,130,624 | -3.27% |
| 2025-08-06 | 42.90 | 44.27 | 42.86 | 44.05 | 30.33 | qfq | 4,581,700 | 200,657,959 | 1.97% |
| 2025-08-05 | 41.79 | 43.78 | 41.55 | 43.20 | 29.74 | qfq | 4,985,496 | 212,859,873 | 2.88% |
| 2025-08-04 | 41.40 | 42.24 | 40.29 | 41.99 | 28.91 | qfq | 6,164,164 | 255,062,587 | 0.84% |
| 2025-08-01 | 40.80 | 42.28 | 40.01 | 41.64 | 28.67 | qfq | 6,543,445 | 270,293,891 | 4.26% |
| 2025-07-31 | 38.52 | 40.22 | 38.10 | 39.94 | 27.50 | qfq | 5,606,887 | 220,617,520 | 4.28% |
| 2025-07-30 | 39.01 | 39.03 | 37.71 | 38.30 | 26.37 | qfq | 5,514,047 | 211,824,054 | -1.72% |
| 2025-07-29 | 43.61 | 43.87 | 37.61 | 38.97 | 26.83 | qfq | 12,255,551 | 499,803,530 | -11.37% |
| 2025-07-28 | 43.65 | 44.76 | 41.93 | 43.97 | 30.27 | qfq | 8,179,490 | 352,965,764 | 0.73% |
| 2025-07-25 | 45.09 | 45.52 | 43.50 | 43.65 | 30.05 | qfq | 6,235,580 | 277,081,732 | -3.19% |
| 2025-07-24 | 44.96 | 45.69 | 44.80 | 45.09 | 31.04 | qfq | 2,595,300 | 117,416,056 | 0.29% |
| 2025-07-23 | 45.56 | 47.50 | 44.77 | 44.96 | 30.95 | qfq | 3,753,800 | 172,777,444 | -1.34% |
| 2025-07-22 | 46.78 | 47.30 | 45.35 | 45.57 | 31.37 | qfq | 2,807,900 | 129,236,212 | -2.59% |
| 2025-07-21 | 45.66 | 47.10 | 44.74 | 46.78 | 32.20 | qfq | 3,930,650 | 182,385,867 | 1.70% |
| 2025-07-18 | 46.50 | 47.20 | 45.59 | 46.00 | 31.67 | qfq | 3,075,000 | 142,439,878 | 0.00% |
| 2025-07-17 | 47.13 | 47.38 | 45.58 | 46.00 | 31.67 | qfq | 3,755,540 | 173,971,434 | -2.93% |
| 2025-07-16 | 46.73 | 47.99 | 46.38 | 47.39 | 32.62 | qfq | 2,883,400 | 136,454,085 | 1.59% |
| 2025-07-15 | 47.83 | 47.83 | 45.85 | 46.65 | 32.12 | qfq | 1,998,050 | 93,284,431 | -1.48% |
| 2025-07-14 | 48.00 | 48.75 | 46.76 | 47.35 | 32.60 | qfq | 2,066,230 | 98,048,895 | -1.00% |
| 2025-07-11 | 47.89 | 47.97 | 47.10 | 47.83 | 32.93 | qfq | 1,799,345 | 85,687,477 | -0.13% |
| 2025-07-10 | 47.39 | 48.20 | 47.19 | 47.89 | 32.97 | qfq | 2,703,400 | 129,211,691 | 0.27% |
| 2025-07-09 | 48.96 | 49.33 | 46.00 | 47.76 | 32.88 | qfq | 4,237,800 | 203,098,287 | -2.45% |
| 2025-07-08 | 49.33 | 49.98 | 48.50 | 48.96 | 33.71 | qfq | 2,306,900 | 113,139,452 | -0.39% |
| 2025-07-07 | 49.39 | 49.85 | 48.40 | 49.15 | 33.84 | qfq | 2,130,830 | 104,590,560 | -0.47% |
| 2025-07-04 | 50.00 | 50.25 | 49.20 | 49.38 | 33.99 | qfq | 1,968,633 | 97,593,201 | -1.38% |
| 2025-07-03 | 48.50 | 50.88 | 47.58 | 50.07 | 34.47 | qfq | 5,109,760 | 252,600,661 | 3.24% |
| 2025-07-02 | 48.83 | 49.45 | 48.32 | 48.50 | 33.39 | qfq | 2,241,918 | 109,668,856 | -1.04% |
| 2025-07-01 | 48.62 | 49.15 | 47.35 | 49.01 | 33.74 | qfq | 2,824,918 | 136,769,927 | 0.27% |
| 2025-06-30 | 48.85 | 49.90 | 48.09 | 48.88 | 33.65 | qfq | 3,101,660 | 151,799,732 | 1.41% |
| 2025-06-27 | 48.88 | 48.88 | 47.65 | 48.20 | 33.18 | qfq | 1,931,465 | 92,985,172 | -0.37% |
| 2025-06-26 | 48.80 | 49.46 | 47.70 | 48.38 | 33.31 | qfq | 3,081,830 | 149,734,875 | -0.02% |
| 2025-06-25 | 47.00 | 49.50 | 47.00 | 48.39 | 33.31 | qfq | 5,006,320 | 242,402,792 | 3.20% |
| 2025-06-24 | 46.60 | 47.88 | 46.50 | 46.89 | 32.28 | qfq | 2,751,190 | 130,089,859 | 1.25% |
| 2025-06-23 | 45.93 | 46.64 | 45.46 | 46.31 | 31.88 | qfq | 1,753,820 | 80,983,262 | -0.15% |
| 2025-06-20 | 44.41 | 47.30 | 44.41 | 46.38 | 31.93 | qfq | 4,700,320 | 217,335,382 | 4.46% |
| 2025-06-19 | 46.65 | 46.80 | 43.55 | 44.40 | 30.57 | qfq | 4,263,020 | 192,105,402 | -4.84% |
| 2025-06-18 | 46.95 | 47.58 | 46.22 | 46.66 | 32.12 | qfq | 1,866,672 | 87,631,073 | -0.68% |
| 2025-06-17 | 47.10 | 47.56 | 46.20 | 46.98 | 32.34 | qfq | 2,487,790 | 116,667,037 | -0.25% |
| 2025-06-16 | 48.70 | 48.70 | 46.59 | 47.10 | 32.43 | qfq | 2,441,630 | 115,411,856 | -2.12% |
| 2025-06-13 | 48.62 | 49.14 | 47.50 | 48.12 | 33.13 | qfq | 2,652,360 | 127,742,692 | -1.09% |
| 2025-06-12 | 50.00 | 50.00 | 48.49 | 48.65 | 33.49 | qfq | 3,508,443 | 172,759,665 | -2.76% |
| 2025-06-11 | 49.40 | 51.45 | 48.70 | 50.03 | 34.44 | qfq | 5,123,210 | 257,715,182 | 1.05% |
| 2025-06-10 | 49.17 | 50.31 | 48.80 | 49.51 | 34.08 | qfq | 2,895,070 | 143,235,356 | 0.71% |
| 2025-06-09 | 49.04 | 50.11 | 48.49 | 49.16 | 33.84 | qfq | 2,919,996 | 143,946,100 | 0.16% |
| 2025-06-06 | 51.29 | 51.42 | 48.67 | 49.08 | 33.79 | qfq | 2,584,536 | 128,004,654 | -1.45% |
| 2025-06-05 | 50.80 | 50.80 | 48.83 | 49.80 | 34.28 | qfq | 4,519,480 | 225,612,112 | -2.05% |
| 2025-06-04 | 48.16 | 50.99 | 48.00 | 50.84 | 35.00 | qfq | 5,026,870 | 250,977,153 | 5.83% |
| 2025-06-03 | 45.70 | 48.28 | 45.26 | 48.04 | 33.07 | qfq | 3,903,850 | 184,488,142 | 4.78% |
| 2025-05-30 | 46.12 | 46.66 | 43.60 | 45.85 | 31.56 | qfq | 6,615,207 | 299,681,775 | -3.74% |
| 2025-05-29 | 48.61 | 48.69 | 46.00 | 47.63 | 32.79 | qfq | 3,240,070 | 154,670,079 | -2.16% |
| 2025-05-28 | 48.01 | 49.25 | 47.75 | 48.68 | 33.51 | qfq | 3,542,165 | 171,661,459 | 1.46% |
| 2025-05-27 | 47.41 | 48.65 | 47.09 | 47.98 | 33.03 | qfq | 3,093,150 | 148,180,622 | 1.22% |
| 2025-05-26 | 47.42 | 47.95 | 46.50 | 47.40 | 32.63 | qfq | 3,050,200 | 143,988,205 | -0.21% |
| 2025-05-23 | 49.69 | 49.99 | 46.39 | 47.50 | 32.70 | qfq | 5,566,880 | 266,096,037 | -3.59% |
| 2025-05-22 | 50.50 | 51.50 | 48.50 | 49.27 | 33.92 | qfq | 5,575,377 | 276,234,434 | -0.46% |
| 2025-05-21 | 45.32 | 49.88 | 45.00 | 49.50 | 34.08 | qfq | 6,792,055 | 322,659,946 | 8.67% |
| 2025-05-20 | 44.71 | 46.76 | 43.83 | 45.55 | 31.36 | qfq | 6,999,467 | 316,771,678 | 1.52% |
| 2025-05-19 | 43.76 | 46.30 | 43.52 | 44.87 | 30.89 | qfq | 6,302,852 | 284,255,048 | 4.01% |
| 2025-05-16 | 41.28 | 43.39 | 41.08 | 43.14 | 29.70 | qfq | 4,793,971 | 203,825,433 | 3.43% |
| 2025-05-15 | 42.85 | 42.85 | 41.50 | 41.71 | 28.71 | qfq | 3,774,748 | 159,004,166 | -1.16% |
| 2025-05-14 | 40.70 | 42.53 | 39.43 | 42.20 | 29.05 | qfq | 6,917,001 | 287,157,969 | 3.18% |
| 2025-05-13 | 39.15 | 41.00 | 38.86 | 40.90 | 28.16 | qfq | 5,663,400 | 226,203,259 | 4.47% |
| 2025-05-12 | 38.06 | 39.20 | 37.51 | 39.15 | 26.95 | qfq | 5,869,330 | 226,047,887 | 2.65% |
| 2025-05-09 | 35.28 | 38.66 | 34.00 | 38.14 | 26.26 | qfq | 8,721,780 | 319,028,705 | 8.26% |
| 2025-05-08 | 36.26 | 36.26 | 35.08 | 35.23 | 24.25 | qfq | 3,023,150 | 107,096,892 | -0.54% |
| 2025-05-07 | 35.99 | 36.36 | 35.01 | 35.42 | 24.38 | qfq | 5,697,428 | 202,903,099 | -0.03% |
| 2025-05-06 | 32.31 | 35.60 | 32.06 | 35.43 | 24.39 | qfq | 6,738,131 | 233,259,101 | 10.55% |
| 2025-04-30 | 31.26 | 33.00 | 30.00 | 32.05 | 22.06 | qfq | 6,094,487 | 193,876,551 | 2.53% |
| 2025-04-29 | 29.66 | 31.67 | 29.50 | 31.26 | 21.52 | qfq | 10,810,801 | 332,713,771 | -0.32% |
| 2025-04-28 | 37.37 | 38.21 | 31.15 | 31.36 | 21.59 | qfq | 15,062,364 | 487,194,334 | -19.47% |
| 2025-04-25 | 39.87 | 41.41 | 38.89 | 38.94 | 26.81 | qfq | 4,465,520 | 179,645,564 | -2.31% |
| 2025-04-24 | 40.09 | 40.24 | 38.21 | 39.86 | 27.44 | qfq | 3,705,121 | 145,566,997 | -0.62% |
| 2025-04-23 | 39.98 | 40.66 | 39.22 | 40.11 | 27.61 | qfq | 4,112,090 | 164,549,098 | 0.22% |
| 2025-04-22 | 38.98 | 41.50 | 38.55 | 40.02 | 27.55 | qfq | 8,444,031 | 340,509,306 | 1.63% |
| 2025-04-21 | 33.41 | 39.38 | 33.00 | 39.38 | 27.11 | qfq | 7,730,029 | 287,247,836 | 19.99% |
| 2025-04-18 | 34.54 | 34.70 | 32.70 | 32.82 | 22.59 | qfq | 3,625,850 | 120,814,196 | -5.25% |
| 2025-04-17 | 35.03 | 35.87 | 34.55 | 34.64 | 23.85 | qfq | 3,080,100 | 108,579,844 | -2.15% |
| 2025-04-16 | 33.98 | 36.27 | 33.90 | 35.40 | 24.37 | qfq | 4,840,151 | 171,047,459 | 4.12% |
| 2025-04-15 | 33.99 | 34.18 | 33.43 | 34.00 | 23.41 | qfq | 2,363,171 | 80,029,444 | 1.46% |
| 2025-04-14 | 34.10 | 34.80 | 33.44 | 33.51 | 23.07 | qfq | 2,771,800 | 94,228,371 | 0.27% |
| 2025-04-11 | 32.52 | 34.10 | 32.46 | 33.42 | 23.01 | qfq | 3,398,549 | 113,658,713 | 1.52% |
| 2025-04-10 | 32.81 | 34.34 | 32.71 | 32.92 | 22.66 | qfq | 3,303,838 | 110,585,687 | 2.20% |
| 2025-04-09 | 30.50 | 32.80 | 28.02 | 32.21 | 22.17 | qfq | 4,684,571 | 144,620,353 | 2.91% |
| 2025-04-08 | 31.40 | 32.68 | 30.17 | 31.30 | 21.55 | qfq | 4,512,783 | 140,145,811 | 0.38% |
| 2025-04-07 | 35.50 | 36.30 | 31.18 | 31.18 | 21.47 | qfq | 4,407,240 | 145,434,538 | -19.99% |
| 2025-04-03 | 39.68 | 40.62 | 38.24 | 38.97 | 26.83 | qfq | 2,775,240 | 109,326,799 | -2.79% |
| 2025-04-02 | 38.85 | 41.66 | 38.67 | 40.09 | 27.60 | qfq | 4,852,650 | 196,768,292 | 2.90% |
| 2025-04-01 | 38.04 | 40.29 | 37.81 | 38.96 | 26.82 | qfq | 2,630,165 | 103,529,531 | 1.72% |
| 2025-03-31 | 38.28 | 39.30 | 37.80 | 38.30 | 26.37 | qfq | 1,949,000 | 74,824,412 | -1.42% |
| 2025-03-28 | 38.60 | 39.08 | 38.16 | 38.85 | 26.75 | qfq | 1,583,830 | 61,095,121 | 0.41% |
| 2025-03-27 | 38.74 | 39.27 | 37.46 | 38.69 | 26.64 | qfq | 3,088,820 | 118,275,528 | -0.77% |
| 2025-03-26 | 39.76 | 40.42 | 38.92 | 38.99 | 26.84 | qfq | 2,740,314 | 108,350,962 | -1.99% |
| 2025-03-25 | 39.90 | 40.50 | 39.08 | 39.78 | 27.39 | qfq | 2,373,970 | 94,594,640 | -0.60% |
| 2025-03-24 | 40.20 | 40.49 | 38.52 | 40.02 | 27.55 | qfq | 3,662,455 | 143,614,256 | -0.37% |
| 2025-03-21 | 42.40 | 42.54 | 39.88 | 40.17 | 27.65 | qfq | 4,639,510 | 188,935,563 | -5.48% |
| 2025-03-20 | 42.50 | 43.26 | 41.50 | 42.50 | 29.26 | qfq | 4,036,090 | 170,895,508 | 0.62% |
| 2025-03-19 | 46.25 | 46.45 | 41.30 | 42.24 | 29.08 | qfq | 10,038,965 | 432,590,360 | -8.67% |
| 2025-03-18 | 46.20 | 46.82 | 45.61 | 46.25 | 31.84 | qfq | 2,802,103 | 129,715,705 | 0.02% |
| 2025-03-17 | 47.90 | 48.18 | 45.78 | 46.24 | 31.83 | qfq | 4,814,150 | 225,541,486 | -3.47% |
| 2025-03-14 | 48.42 | 49.00 | 47.70 | 47.90 | 32.98 | qfq | 2,117,390 | 101,939,248 | -1.14% |
| 2025-03-13 | 49.55 | 49.80 | 47.95 | 48.45 | 33.35 | qfq | 3,106,730 | 151,089,418 | -2.71% |
| 2025-03-12 | 49.45 | 50.78 | 48.44 | 49.80 | 34.28 | qfq | 3,932,543 | 195,520,714 | 1.45% |
| 2025-03-11 | 49.28 | 49.88 | 48.50 | 49.09 | 33.80 | qfq | 2,565,064 | 126,010,454 | -1.31% |
| 2025-03-10 | 48.77 | 50.18 | 47.94 | 49.74 | 34.24 | qfq | 3,559,474 | 175,659,448 | 1.76% |
| 2025-03-07 | 48.41 | 50.60 | 47.68 | 48.88 | 33.65 | qfq | 4,888,943 | 239,963,566 | 0.99% |
| 2025-03-06 | 48.59 | 48.98 | 47.30 | 48.40 | 33.32 | qfq | 3,596,251 | 173,387,570 | -0.02% |
| 2025-03-05 | 47.86 | 48.70 | 46.88 | 48.41 | 33.33 | qfq | 3,665,742 | 174,451,216 | 0.44% |
| 2025-03-04 | 48.00 | 49.18 | 47.51 | 48.20 | 33.18 | qfq | 2,993,630 | 145,113,478 | -0.70% |
| 2025-03-03 | 50.75 | 50.75 | 47.29 | 48.54 | 33.42 | qfq | 5,047,137 | 248,779,012 | -4.56% |
| 2025-02-28 | 52.49 | 53.00 | 50.50 | 50.86 | 35.01 | qfq | 3,327,700 | 171,634,922 | -3.11% |
| 2025-02-27 | 53.98 | 54.49 | 51.78 | 52.49 | 36.14 | qfq | 3,811,700 | 202,233,423 | -2.76% |
| 2025-02-26 | 54.59 | 56.16 | 53.98 | 53.98 | 37.16 | qfq | 5,035,270 | 277,137,251 | -1.87% |
| 2025-02-25 | 55.43 | 56.25 | 53.69 | 55.01 | 37.87 | qfq | 5,456,966 | 298,150,918 | -1.73% |
| 2025-02-24 | 53.22 | 57.87 | 52.50 | 55.98 | 38.54 | qfq | 10,403,821 | 582,410,362 | 3.80% |
| 2025-02-21 | 53.77 | 55.00 | 52.50 | 53.93 | 37.13 | qfq | 5,774,194 | 310,020,938 | 0.65% |
| 2025-02-20 | 53.99 | 54.98 | 52.20 | 53.58 | 36.89 | qfq | 5,871,744 | 315,083,072 | 0.32% |
| 2025-02-19 | 51.98 | 53.87 | 51.25 | 53.41 | 36.77 | qfq | 5,724,777 | 302,160,195 | 3.61% |
| 2025-02-18 | 53.00 | 53.88 | 51.28 | 51.55 | 35.49 | qfq | 5,725,976 | 300,979,881 | -2.24% |
| 2025-02-17 | 51.78 | 53.26 | 50.51 | 52.73 | 36.30 | qfq | 7,060,374 | 368,267,959 | 3.17% |
| 2025-02-14 | 48.42 | 51.56 | 48.01 | 51.11 | 35.19 | qfq | 7,324,508 | 366,497,119 | 5.97% |
| 2025-02-13 | 49.56 | 50.13 | 48.23 | 48.23 | 33.20 | qfq | 3,677,340 | 179,867,542 | -3.31% |
| 2025-02-12 | 48.79 | 50.37 | 47.74 | 49.88 | 34.34 | qfq | 7,021,003 | 348,066,678 | -3.86% |
| 2025-02-11 | 49.59 | 55.43 | 48.18 | 51.88 | 35.72 | qfq | 13,526,022 | 701,772,271 | 4.60% |
| 2025-02-10 | 47.85 | 50.01 | 47.30 | 49.60 | 34.15 | qfq | 4,565,450 | 224,024,097 | 4.25% |
| 2025-02-07 | 46.60 | 49.28 | 46.59 | 47.58 | 32.76 | qfq | 3,341,018 | 160,121,861 | 1.28% |
| 2025-02-06 | 47.08 | 47.70 | 45.60 | 46.98 | 32.34 | qfq | 2,619,326 | 122,283,583 | -1.20% |
| 2025-02-05 | 49.09 | 49.39 | 46.50 | 47.55 | 32.74 | qfq | 4,163,042 | 197,792,523 | -3.16% |
| 2025-01-27 | 49.48 | 50.48 | 48.59 | 49.10 | 33.80 | qfq | 2,552,360 | 126,302,549 | 0.02% |
| 2025-01-24 | 48.18 | 49.43 | 47.70 | 49.09 | 33.80 | qfq | 2,895,210 | 140,181,962 | 1.01% |
| 2025-01-23 | 49.21 | 50.29 | 48.30 | 48.60 | 33.46 | qfq | 2,975,825 | 146,411,424 | -0.82% |
| 2025-01-22 | 47.88 | 49.80 | 47.40 | 49.00 | 33.73 | qfq | 5,454,900 | 265,664,279 | 4.28% |
| 2025-01-21 | 50.78 | 51.46 | 46.50 | 46.99 | 32.35 | qfq | 8,030,061 | 388,329,651 | -7.50% |
| 2025-01-20 | 51.11 | 52.44 | 50.40 | 50.80 | 34.97 | qfq | 2,836,400 | 145,721,191 | -0.59% |
| 2025-01-17 | 51.68 | 51.73 | 49.50 | 51.10 | 35.18 | qfq | 2,960,590 | 149,474,290 | -1.31% |
| 2025-01-16 | 51.50 | 52.98 | 51.20 | 51.78 | 35.65 | qfq | 2,786,850 | 144,697,626 | 0.06% |
| 2025-01-15 | 52.39 | 55.50 | 51.27 | 51.75 | 35.63 | qfq | 5,116,520 | 272,342,930 | -1.33% |
| 2025-01-14 | 52.00 | 52.88 | 51.30 | 52.45 | 36.11 | qfq | 3,894,850 | 202,982,707 | 3.29% |
| 2025-01-13 | 47.40 | 52.58 | 46.00 | 50.78 | 34.96 | qfq | 5,068,203 | 253,564,190 | 5.79% |
| 2025-01-10 | 49.10 | 49.89 | 48.00 | 48.00 | 33.04 | qfq | 1,678,025 | 82,233,639 | -2.48% |
| 2025-01-09 | 48.50 | 50.69 | 48.01 | 49.22 | 33.88 | qfq | 3,088,983 | 153,354,734 | 1.53% |
| 2025-01-08 | 48.00 | 48.68 | 46.61 | 48.48 | 33.38 | qfq | 2,902,023 | 138,933,662 | 0.44% |
| 2025-01-07 | 45.70 | 48.28 | 45.70 | 48.27 | 33.23 | qfq | 3,563,890 | 168,056,827 | 5.62% |
| 2025-01-06 | 47.00 | 47.23 | 44.50 | 45.70 | 31.46 | qfq | 2,325,812 | 106,172,386 | -2.87% |
| 2025-01-03 | 46.61 | 47.83 | 45.90 | 47.05 | 32.39 | qfq | 2,188,160 | 102,646,294 | 0.30% |
| 2025-01-02 | 47.66 | 49.44 | 46.50 | 46.91 | 32.29 | qfq | 3,197,790 | 154,609,008 | -2.27% |
| 2024-12-31 | 48.50 | 49.50 | 47.56 | 48.00 | 33.04 | qfq | 1,693,700 | 81,756,650 | -1.92% |
| 2024-12-30 | 48.32 | 49.65 | 48.32 | 48.94 | 33.69 | qfq | 1,856,644 | 91,277,055 | -0.22% |
| 2024-12-27 | 48.62 | 49.60 | 48.20 | 49.05 | 33.77 | qfq | 2,664,537 | 130,671,086 | 0.86% |
| 2024-12-26 | 47.20 | 48.75 | 46.75 | 48.63 | 33.48 | qfq | 2,437,275 | 116,847,772 | 2.38% |
| 2024-12-25 | 45.80 | 47.75 | 45.80 | 47.50 | 32.70 | qfq | 2,486,443 | 116,846,541 | 2.68% |
| 2024-12-24 | 46.05 | 46.88 | 45.35 | 46.26 | 31.85 | qfq | 1,366,369 | 62,934,087 | 0.70% |
| 2024-12-23 | 49.19 | 49.57 | 45.78 | 45.94 | 31.63 | qfq | 3,392,399 | 159,625,317 | -4.85% |
| 2024-12-20 | 45.96 | 48.56 | 45.40 | 48.28 | 33.24 | qfq | 3,257,750 | 154,499,816 | 3.87% |
| 2024-12-19 | 45.80 | 48.01 | 45.50 | 46.48 | 32.00 | qfq | 2,307,880 | 108,747,888 | 0.13% |
| 2024-12-18 | 45.17 | 47.40 | 44.81 | 46.42 | 31.96 | qfq | 2,769,997 | 128,448,326 | 2.47% |
| 2024-12-17 | 46.83 | 47.70 | 44.50 | 45.30 | 31.19 | qfq | 3,894,770 | 176,687,042 | -4.23% |
| 2024-12-16 | 50.00 | 51.90 | 46.30 | 47.30 | 32.56 | qfq | 6,460,436 | 319,322,842 | 3.07% |
| 2024-12-13 | 45.87 | 48.36 | 45.52 | 45.89 | 31.59 | qfq | 2,670,856 | 125,056,054 | -0.50% |
| 2024-12-12 | 45.76 | 47.00 | 44.78 | 46.12 | 31.75 | qfq | 2,456,320 | 112,489,718 | 0.41% |
| 2024-12-11 | 43.72 | 46.23 | 42.88 | 45.93 | 31.62 | qfq | 3,917,820 | 173,915,316 | 5.03% |
| 2024-12-10 | 47.00 | 47.50 | 43.30 | 43.73 | 30.11 | qfq | 4,188,528 | 188,295,910 | -4.73% |
| 2024-12-09 | 47.00 | 47.43 | 45.51 | 45.90 | 31.60 | qfq | 1,462,100 | 67,675,265 | -2.59% |
| 2024-12-06 | 47.19 | 47.76 | 46.36 | 47.12 | 32.44 | qfq | 1,787,054 | 84,129,361 | -0.17% |
| 2024-12-05 | 46.50 | 47.65 | 45.91 | 47.20 | 32.49 | qfq | 1,617,535 | 75,680,182 | 0.83% |
| 2024-12-04 | 47.90 | 49.10 | 46.55 | 46.81 | 32.23 | qfq | 2,066,140 | 98,126,231 | -2.72% |
| 2024-12-03 | 49.09 | 49.20 | 46.20 | 48.12 | 33.13 | qfq | 5,512,237 | 262,977,830 | -3.18% |
| 2024-12-02 | 53.01 | 53.22 | 48.73 | 49.70 | 34.22 | qfq | 5,913,050 | 297,544,420 | -6.72% |
| 2024-11-29 | 51.00 | 53.80 | 50.85 | 53.28 | 36.68 | qfq | 4,341,370 | 228,382,740 | 3.98% |
| 2024-11-28 | 51.20 | 51.96 | 50.70 | 51.24 | 35.28 | qfq | 2,058,550 | 105,472,764 | 0.08% |
| 2024-11-27 | 49.30 | 51.90 | 48.60 | 51.20 | 35.25 | qfq | 3,001,369 | 152,597,902 | 2.46% |
| 2024-11-26 | 50.05 | 51.00 | 49.50 | 49.97 | 34.40 | qfq | 1,531,757 | 76,988,264 | -0.12% |
| 2024-11-25 | 48.98 | 51.78 | 47.27 | 50.03 | 34.44 | qfq | 3,489,879 | 172,611,350 | 1.79% |
| 2024-11-22 | 47.75 | 51.28 | 47.25 | 49.15 | 33.84 | qfq | 3,503,267 | 173,203,141 | 2.85% |
| 2024-11-21 | 47.90 | 49.50 | 47.41 | 47.79 | 32.90 | qfq | 1,651,190 | 80,192,091 | -0.19% |
| 2024-11-20 | 47.48 | 49.26 | 47.12 | 47.88 | 32.96 | qfq | 1,824,790 | 87,702,388 | 0.84% |
| 2024-11-19 | 47.05 | 47.63 | 45.58 | 47.48 | 32.69 | qfq | 1,300,600 | 61,060,403 | 1.89% |
| 2024-11-18 | 46.37 | 47.75 | 44.30 | 46.60 | 32.08 | qfq | 2,285,730 | 105,886,845 | 0.52% |
| 2024-11-15 | 48.64 | 49.56 | 46.03 | 46.36 | 31.92 | qfq | 2,993,640 | 142,854,691 | -5.19% |
| 2024-11-14 | 50.70 | 51.97 | 48.53 | 48.90 | 33.66 | qfq | 2,073,122 | 104,559,835 | -3.87% |
| 2024-11-13 | 50.50 | 51.27 | 49.08 | 50.87 | 35.02 | qfq | 1,954,840 | 98,166,561 | 0.73% |
| 2024-11-12 | 51.93 | 52.95 | 49.53 | 50.50 | 34.77 | qfq | 2,567,520 | 131,691,959 | -3.31% |
| 2024-11-11 | 52.51 | 54.48 | 50.58 | 52.23 | 35.96 | qfq | 4,098,820 | 212,683,862 | -0.99% |
| 2024-11-08 | 50.00 | 53.50 | 50.00 | 52.75 | 36.31 | qfq | 4,725,987 | 247,399,283 | 5.82% |
| 2024-11-07 | 48.39 | 50.94 | 48.00 | 49.85 | 34.32 | qfq | 3,280,461 | 162,529,428 | 1.76% |
| 2024-11-06 | 47.85 | 50.33 | 47.10 | 48.99 | 33.73 | qfq | 3,424,236 | 168,356,402 | 2.73% |
| 2024-11-05 | 47.00 | 48.21 | 46.50 | 47.69 | 32.83 | qfq | 3,954,970 | 187,976,970 | 1.66% |
| 2024-11-04 | 49.74 | 50.55 | 46.00 | 46.91 | 32.29 | qfq | 6,722,586 | 317,685,847 | -8.38% |
| 2024-11-01 | 53.01 | 53.98 | 50.05 | 51.20 | 35.25 | qfq | 4,445,972 | 230,470,970 | -5.19% |
| 2024-10-31 | 51.01 | 54.48 | 50.38 | 54.00 | 37.18 | qfq | 5,395,662 | 284,108,354 | 5.32% |
| 2024-10-30 | 51.15 | 52.50 | 49.50 | 51.27 | 35.30 | qfq | 5,073,850 | 258,589,488 | -0.29% |
| 2024-10-29 | 53.06 | 54.90 | 50.68 | 51.42 | 35.40 | qfq | 6,060,551 | 318,964,559 | -3.04% |
| 2024-10-28 | 48.40 | 55.58 | 45.10 | 53.03 | 36.51 | qfq | 8,702,787 | 435,481,747 | 8.25% |
| 2024-10-25 | 45.70 | 48.99 | 45.68 | 48.99 | 33.73 | qfq | 6,922,918 | 328,810,702 | 7.25% |
| 2024-10-24 | 42.54 | 46.86 | 42.50 | 45.68 | 31.45 | qfq | 6,268,529 | 283,072,384 | 4.17% |
| 2024-10-23 | 44.00 | 46.99 | 43.80 | 43.85 | 30.19 | qfq | 5,963,729 | 269,049,624 | -5.05% |
| 2024-10-22 | 43.47 | 48.40 | 42.50 | 46.18 | 31.79 | qfq | 7,581,041 | 345,513,753 | 6.04% |
| 2024-10-21 | 43.28 | 46.00 | 41.81 | 43.55 | 29.98 | qfq | 8,061,842 | 351,337,129 | 0.72% |
| 2024-10-18 | 43.00 | 44.97 | 40.80 | 43.24 | 29.77 | qfq | 9,132,120 | 388,638,426 | 3.15% |
| 2024-10-17 | 35.46 | 41.92 | 35.15 | 41.92 | 28.86 | qfq | 9,969,631 | 404,355,236 | 20.01% |
| 2024-10-16 | 32.47 | 35.25 | 32.47 | 34.93 | 24.05 | qfq | 4,899,034 | 167,743,255 | 5.98% |
| 2024-10-15 | 33.30 | 33.80 | 32.80 | 32.96 | 22.69 | qfq | 3,673,830 | 122,207,268 | -1.02% |
| 2024-10-14 | 32.54 | 33.50 | 31.70 | 33.30 | 22.92 | qfq | 4,849,893 | 158,725,456 | 2.84% |
| 2024-10-11 | 30.88 | 32.88 | 30.49 | 32.38 | 22.29 | qfq | 4,220,021 | 134,980,833 | 3.62% |
| 2024-10-10 | 31.65 | 33.20 | 30.80 | 31.25 | 21.51 | qfq | 4,641,180 | 149,154,494 | -0.38% |
| 2024-10-09 | 30.80 | 33.83 | 29.88 | 31.37 | 21.60 | qfq | 6,302,707 | 198,523,073 | -3.18% |
| 2024-10-08 | 36.77 | 36.77 | 30.41 | 32.40 | 22.31 | qfq | 10,380,387 | 338,986,877 | 3.98% |
| 2024-09-30 | 29.00 | 31.80 | 27.44 | 31.16 | 21.45 | qfq | 7,632,584 | 228,734,554 | 11.05% |
| 2024-09-27 | 27.52 | 28.60 | 26.80 | 28.06 | 19.32 | qfq | 4,459,080 | 123,067,685 | 2.71% |
| 2024-09-26 | 27.21 | 27.51 | 26.59 | 27.32 | 18.81 | qfq | 1,605,530 | 43,402,428 | 0.11% |
| 2024-09-25 | 26.70 | 27.88 | 26.69 | 27.29 | 18.79 | qfq | 2,983,098 | 81,430,914 | 2.25% |
| 2024-09-24 | 26.55 | 26.89 | 26.02 | 26.69 | 18.37 | qfq | 1,582,950 | 41,830,617 | 0.38% |
| 2024-09-23 | 27.85 | 27.94 | 26.47 | 26.59 | 18.31 | qfq | 1,574,090 | 42,291,488 | -4.08% |
| 2024-09-20 | 28.13 | 28.41 | 27.41 | 27.72 | 19.08 | qfq | 3,104,514 | 86,546,797 | -1.35% |
| 2024-09-19 | 26.94 | 28.21 | 26.03 | 28.10 | 19.35 | qfq | 4,744,810 | 129,246,181 | 6.04% |
| 2024-09-18 | 26.99 | 26.99 | 25.50 | 26.50 | 18.24 | qfq | 3,621,770 | 95,114,865 | -2.82% |
| 2024-09-13 | 26.69 | 27.80 | 26.50 | 27.27 | 18.77 | qfq | 2,193,800 | 59,697,783 | 2.75% |
| 2024-09-12 | 27.01 | 28.24 | 26.20 | 26.54 | 18.27 | qfq | 2,103,145 | 56,323,799 | -1.70% |
| 2024-09-11 | 27.23 | 27.96 | 26.70 | 27.00 | 18.59 | qfq | 1,602,984 | 43,787,898 | -1.68% |
| 2024-09-10 | 27.69 | 28.43 | 27.00 | 27.46 | 18.90 | qfq | 1,734,730 | 47,692,474 | -0.90% |
| 2024-09-09 | 27.74 | 27.80 | 27.02 | 27.71 | 19.08 | qfq | 2,003,920 | 54,974,094 | -0.11% |
| 2024-09-06 | 27.42 | 28.99 | 27.18 | 27.74 | 19.10 | qfq | 4,097,640 | 115,204,808 | 1.87% |
| 2024-09-05 | 26.22 | 27.81 | 26.11 | 27.23 | 18.75 | qfq | 3,414,225 | 93,167,998 | 3.89% |
| 2024-09-04 | 25.81 | 26.75 | 25.81 | 26.21 | 18.04 | qfq | 1,790,110 | 47,321,208 | 0.15% |
| 2024-09-03 | 26.03 | 26.57 | 25.70 | 26.17 | 18.02 | qfq | 1,706,130 | 44,754,738 | -0.04% |
| 2024-09-02 | 26.80 | 27.05 | 26.08 | 26.18 | 18.02 | qfq | 2,684,156 | 71,235,350 | -2.35% |
| 2024-08-30 | 26.64 | 27.60 | 26.04 | 26.81 | 18.46 | qfq | 3,506,424 | 93,967,071 | 0.68% |
| 2024-08-29 | 25.01 | 27.65 | 25.00 | 26.63 | 18.33 | qfq | 5,822,659 | 154,022,089 | 6.43% |
| 2024-08-28 | 24.67 | 25.35 | 24.30 | 25.02 | 17.22 | qfq | 2,059,400 | 51,506,789 | 0.68% |
| 2024-08-27 | 23.88 | 24.99 | 23.50 | 24.85 | 17.11 | qfq | 2,523,547 | 61,737,734 | 4.19% |
| 2024-08-26 | 24.79 | 25.27 | 23.75 | 23.85 | 16.42 | qfq | 1,728,260 | 41,866,654 | -3.79% |
| 2024-08-23 | 24.25 | 25.00 | 24.25 | 24.79 | 17.07 | qfq | 1,325,754 | 32,668,813 | 1.52% |
| 2024-08-22 | 24.37 | 25.44 | 24.20 | 24.42 | 16.81 | qfq | 2,364,380 | 58,474,236 | 0.74% |
| 2024-08-21 | 23.40 | 24.49 | 23.05 | 24.24 | 16.69 | qfq | 2,203,200 | 52,702,201 | 4.39% |
| 2024-08-20 | 23.42 | 23.60 | 23.16 | 23.22 | 15.99 | qfq | 522,390 | 12,167,290 | -0.51% |
| 2024-08-19 | 23.14 | 23.71 | 23.14 | 23.34 | 16.07 | qfq | 902,220 | 21,165,332 | 0.04% |
| 2024-08-16 | 23.30 | 23.80 | 23.10 | 23.33 | 16.06 | qfq | 834,910 | 19,453,948 | -0.47% |
| 2024-08-15 | 23.18 | 23.69 | 23.08 | 23.44 | 16.14 | qfq | 1,120,000 | 26,230,665 | 0.21% |
| 2024-08-14 | 23.50 | 23.66 | 23.22 | 23.39 | 16.10 | qfq | 624,634 | 14,657,083 | -0.47% |
| 2024-08-13 | 23.47 | 24.16 | 23.18 | 23.50 | 16.18 | qfq | 1,100,870 | 25,843,382 | 0.09% |
| 2024-08-12 | 23.92 | 24.25 | 23.20 | 23.48 | 16.16 | qfq | 1,423,230 | 33,527,740 | -0.84% |
| 2024-08-09 | 24.33 | 24.37 | 23.52 | 23.68 | 16.30 | qfq | 1,491,600 | 35,684,750 | -1.37% |
| 2024-08-08 | 24.48 | 24.70 | 23.88 | 24.01 | 16.53 | qfq | 1,761,850 | 42,510,402 | -2.48% |
| 2024-08-07 | 25.03 | 26.60 | 24.43 | 24.62 | 16.95 | qfq | 3,510,556 | 88,415,018 | -1.12% |
| 2024-08-06 | 23.95 | 25.30 | 23.72 | 24.90 | 17.14 | qfq | 3,839,036 | 93,637,291 | 5.60% |
| 2024-08-05 | 24.20 | 24.60 | 23.58 | 23.58 | 16.23 | qfq | 2,645,928 | 63,407,057 | -3.87% |
| 2024-08-02 | 24.40 | 25.20 | 24.01 | 24.53 | 16.89 | qfq | 5,335,158 | 131,695,630 | -1.92% |
| 2024-08-01 | 27.80 | 29.50 | 23.51 | 25.01 | 17.22 | qfq | 10,979,162 | 283,703,657 | -2.72% |
| 2024-07-31 | 23.47 | 26.96 | 22.90 | 25.71 | 17.70 | qfq | 4,898,503 | 121,974,938 | 12.47% |
| 2024-07-30 | 23.27 | 23.45 | 22.66 | 22.86 | 15.74 | qfq | 1,129,919 | 25,886,528 | -1.76% |
| 2024-07-29 | 23.00 | 23.57 | 22.63 | 23.27 | 16.02 | qfq | 1,752,851 | 40,483,431 | 2.96% |
| 2024-07-26 | 22.43 | 22.93 | 22.14 | 22.60 | 15.56 | qfq | 998,136 | 22,383,480 | 1.25% |
| 2024-07-25 | 22.11 | 22.86 | 21.89 | 22.32 | 15.37 | qfq | 1,004,349 | 22,467,265 | 0.04% |
| 2024-07-24 | 23.00 | 23.16 | 22.23 | 22.31 | 15.36 | qfq | 1,464,051 | 32,993,359 | -2.53% |
| 2024-07-23 | 23.90 | 24.15 | 22.85 | 22.89 | 15.76 | qfq | 1,761,215 | 40,924,179 | -4.59% |
| 2024-07-22 | 23.77 | 24.20 | 23.11 | 23.99 | 16.52 | qfq | 1,585,493 | 37,949,541 | 1.35% |
| 2024-07-19 | 23.63 | 24.37 | 22.62 | 23.67 | 16.30 | qfq | 2,539,113 | 60,060,617 | 0.17% |
| 2024-07-18 | 23.32 | 23.89 | 22.53 | 23.63 | 16.27 | qfq | 2,519,061 | 58,537,089 | 2.61% |
| 2024-07-17 | 20.13 | 23.40 | 20.11 | 23.03 | 15.85 | qfq | 3,818,899 | 84,789,562 | 13.23% |
| 2024-07-16 | 20.00 | 20.35 | 19.92 | 20.34 | 14.00 | qfq | 462,297 | 9,335,623 | 1.70% |
| 2024-07-15 | 20.46 | 20.48 | 19.96 | 20.00 | 13.77 | qfq | 704,200 | 14,171,647 | -1.86% |
| 2024-07-12 | 20.58 | 20.82 | 20.01 | 20.38 | 14.03 | qfq | 1,580,000 | 32,312,178 | -1.40% |
| 2024-07-11 | 20.33 | 20.88 | 20.33 | 20.67 | 14.23 | qfq | 722,870 | 14,936,278 | 1.72% |
| 2024-07-10 | 19.73 | 20.58 | 19.61 | 20.32 | 13.99 | qfq | 1,438,570 | 29,213,789 | 2.32% |
| 2024-07-09 | 19.81 | 20.00 | 19.54 | 19.86 | 13.67 | qfq | 1,066,740 | 21,069,485 | -0.60% |
| 2024-07-08 | 20.11 | 20.18 | 19.75 | 19.98 | 13.75 | qfq | 480,180 | 9,556,230 | -0.65% |
| 2024-07-05 | 19.77 | 20.19 | 19.77 | 20.11 | 13.84 | qfq | 327,140 | 6,554,643 | 0.95% |
| 2024-07-04 | 20.13 | 20.29 | 19.85 | 19.92 | 13.71 | qfq | 518,690 | 10,403,756 | -1.04% |
| 2024-07-03 | 20.90 | 20.92 | 20.00 | 20.13 | 13.86 | qfq | 345,600 | 7,005,909 | -1.47% |
| 2024-07-02 | 20.64 | 20.91 | 20.35 | 20.43 | 14.06 | qfq | 363,220 | 7,466,633 | -1.02% |
| 2024-07-01 | 20.18 | 21.07 | 20.00 | 20.64 | 14.21 | qfq | 739,490 | 15,276,397 | 1.43% |
| 2024-06-28 | 19.88 | 20.40 | 19.71 | 20.35 | 14.01 | qfq | 784,187 | 15,737,205 | 2.73% |
| 2024-06-27 | 20.08 | 20.17 | 19.68 | 19.81 | 13.64 | qfq | 933,488 | 18,547,954 | -1.34% |
| 2024-06-26 | 20.40 | 20.40 | 19.80 | 20.08 | 13.82 | qfq | 861,630 | 17,290,675 | 0.25% |
| 2024-06-25 | 20.50 | 20.81 | 19.62 | 20.03 | 13.79 | qfq | 1,178,289 | 23,800,913 | -2.29% |
| 2024-06-24 | 20.72 | 21.07 | 20.49 | 20.50 | 14.11 | qfq | 958,134 | 19,848,283 | -0.49% |
| 2024-06-21 | 20.90 | 20.97 | 20.58 | 20.60 | 14.18 | qfq | 472,935 | 9,793,788 | -1.34% |
| 2024-06-20 | 21.05 | 21.11 | 20.84 | 20.88 | 14.37 | qfq | 572,967 | 12,001,292 | -0.57% |
| 2024-06-19 | 20.98 | 21.29 | 20.89 | 21.00 | 14.46 | qfq | 474,728 | 9,994,552 | 0.19% |
| 2024-06-18 | 21.04 | 21.17 | 20.87 | 20.96 | 14.43 | qfq | 525,030 | 11,018,544 | -0.19% |
| 2024-06-17 | 21.85 | 21.85 | 20.88 | 21.00 | 14.46 | qfq | 889,560 | 18,937,633 | -3.18% |
| 2024-06-14 | 21.52 | 22.11 | 21.46 | 21.69 | 14.93 | qfq | 1,082,930 | 23,549,244 | 0.88% |
| 2024-06-13 | 21.68 | 22.06 | 21.46 | 21.50 | 14.80 | qfq | 998,325 | 21,708,880 | -0.92% |
| 2024-06-12 | 21.09 | 22.40 | 20.94 | 21.70 | 14.94 | qfq | 2,208,747 | 48,432,697 | 2.50% |
| 2024-06-11 | 20.60 | 21.39 | 20.15 | 21.17 | 14.57 | qfq | 1,768,938 | 36,612,770 | 2.47% |
| 2024-06-07 | 21.08 | 21.24 | 20.00 | 20.66 | 14.22 | qfq | 1,349,294 | 27,855,640 | -1.62% |
| 2024-06-06 | 21.40 | 21.51 | 20.33 | 21.00 | 14.46 | qfq | 1,965,188 | 41,005,638 | -1.41% |
| 2024-06-05 | 21.55 | 21.72 | 21.10 | 21.30 | 14.66 | qfq | 886,698 | 19,004,035 | -1.30% |
| 2024-06-04 | 21.75 | 22.00 | 21.24 | 21.58 | 14.86 | qfq | 1,344,690 | 29,006,584 | -0.78% |
| 2024-06-03 | 21.60 | 22.25 | 21.54 | 21.75 | 14.97 | qfq | 1,840,974 | 40,324,482 | 1.02% |
| 2024-05-31 | 21.60 | 21.82 | 21.41 | 21.53 | 14.82 | qfq | 519,170 | 11,204,330 | -1.33% |
| 2024-05-30 | 21.77 | 22.00 | 21.53 | 21.82 | 15.02 | qfq | 861,756 | 18,672,371 | -0.32% |
| 2024-05-29 | 21.82 | 22.38 | 21.82 | 21.89 | 15.07 | qfq | 762,500 | 16,818,953 | -0.77% |
| 2024-05-28 | 22.10 | 22.33 | 21.60 | 22.06 | 15.19 | qfq | 1,418,140 | 31,076,900 | -0.68% |
| 2024-05-27 | 22.10 | 22.38 | 21.82 | 22.21 | 15.29 | qfq | 1,142,200 | 25,313,542 | 0.95% |
| 2024-05-24 | 22.08 | 22.30 | 21.10 | 22.00 | 15.15 | qfq | 1,945,968 | 42,280,677 | -1.30% |
| 2024-05-23 | 22.58 | 22.86 | 22.05 | 22.29 | 15.35 | qfq | 944,396 | 20,976,873 | -1.15% |
| 2024-05-22 | 22.70 | 22.96 | 22.43 | 22.55 | 15.52 | qfq | 904,080 | 20,474,591 | 0.09% |
| 2024-05-21 | 22.27 | 22.59 | 21.90 | 22.53 | 15.51 | qfq | 953,500 | 21,171,725 | 1.03% |
| 2024-05-20 | 22.13 | 22.39 | 21.70 | 22.30 | 15.35 | qfq | 744,620 | 16,483,908 | 1.00% |
| 2024-05-17 | 22.11 | 22.37 | 21.50 | 22.08 | 15.20 | qfq | 1,213,930 | 26,805,330 | -0.72% |
| 2024-05-16 | 22.66 | 22.66 | 22.20 | 22.24 | 15.31 | qfq | 857,818 | 19,171,622 | -1.02% |
| 2024-05-15 | 23.00 | 23.29 | 22.25 | 22.47 | 15.47 | qfq | 1,554,176 | 35,272,854 | -2.01% |
| 2024-05-14 | 22.43 | 22.97 | 22.32 | 22.93 | 15.79 | qfq | 797,590 | 18,077,580 | 2.23% |
| 2024-05-13 | 22.98 | 22.98 | 22.20 | 22.43 | 15.44 | qfq | 1,126,170 | 25,484,054 | -2.56% |
| 2024-05-10 | 23.30 | 24.18 | 22.73 | 23.02 | 15.85 | qfq | 1,323,400 | 30,803,280 | -1.03% |
| 2024-05-09 | 22.78 | 23.70 | 22.78 | 23.26 | 16.01 | qfq | 1,541,320 | 36,063,085 | 2.06% |
| 2024-05-08 | 22.87 | 23.14 | 22.45 | 22.79 | 15.69 | qfq | 981,990 | 22,526,544 | -0.39% |
| 2024-05-07 | 23.12 | 23.49 | 22.43 | 22.88 | 15.75 | qfq | 1,682,270 | 38,708,461 | -0.13% |
| 2024-05-06 | 23.06 | 23.53 | 22.23 | 22.91 | 15.77 | qfq | 2,089,160 | 48,000,978 | -0.48% |
| 2024-04-30 | 22.42 | 23.48 | 22.42 | 23.02 | 15.85 | qfq | 2,092,690 | 48,073,240 | 2.72% |
| 2024-04-29 | 21.92 | 22.75 | 21.83 | 22.41 | 15.43 | qfq | 1,797,680 | 40,166,719 | 1.68% |
| 2024-04-26 | 22.53 | 22.53 | 21.02 | 22.04 | 15.17 | qfq | 2,060,750 | 44,975,183 | -1.65% |
| 2024-04-25 | 21.90 | 22.87 | 21.72 | 22.41 | 15.43 | qfq | 1,336,320 | 29,943,471 | 1.04% |
| 2024-04-24 | 21.90 | 22.61 | 21.83 | 22.18 | 15.27 | qfq | 1,155,765 | 25,747,740 | 0.41% |
| 2024-04-23 | 21.99 | 22.50 | 21.78 | 22.09 | 15.21 | qfq | 1,093,540 | 24,068,223 | -0.59% |
| 2024-04-22 | 22.92 | 22.92 | 21.63 | 22.22 | 15.30 | qfq | 1,873,400 | 41,176,363 | -1.38% |
| 2024-04-19 | 21.60 | 22.64 | 21.43 | 22.53 | 15.51 | qfq | 1,674,370 | 36,989,363 | 4.31% |
| 2024-04-18 | 22.84 | 22.84 | 21.58 | 21.60 | 14.87 | qfq | 1,805,740 | 39,639,119 | -5.47% |
| 2024-04-17 | 21.50 | 22.99 | 21.50 | 22.85 | 15.73 | qfq | 1,286,590 | 29,077,128 | 4.34% |
| 2024-04-16 | 21.76 | 22.23 | 21.03 | 21.90 | 15.08 | qfq | 1,601,997 | 34,533,034 | 0.23% |
| 2024-04-15 | 21.83 | 21.94 | 20.89 | 21.85 | 15.04 | qfq | 2,427,781 | 52,210,603 | -0.50% |
| 2024-04-12 | 22.41 | 22.63 | 21.90 | 21.96 | 15.12 | qfq | 1,394,545 | 30,962,009 | -1.92% |
| 2024-04-11 | 22.53 | 22.89 | 22.28 | 22.39 | 15.41 | qfq | 1,128,180 | 25,400,315 | -1.41% |
| 2024-04-10 | 22.77 | 23.26 | 22.60 | 22.71 | 15.63 | qfq | 957,050 | 21,876,815 | -1.30% |
| 2024-04-09 | 22.51 | 23.30 | 22.46 | 23.01 | 15.84 | qfq | 1,624,521 | 37,074,142 | 1.81% |
| 2024-04-08 | 23.80 | 23.80 | 22.53 | 22.60 | 15.56 | qfq | 2,405,866 | 55,327,527 | -5.12% |
| 2024-04-03 | 23.24 | 23.96 | 23.10 | 23.82 | 16.40 | qfq | 2,251,196 | 53,178,634 | 2.72% |
| 2024-04-02 | 23.10 | 23.41 | 22.60 | 23.19 | 15.96 | qfq | 1,539,551 | 35,432,364 | -0.39% |
| 2024-04-01 | 23.35 | 23.50 | 23.05 | 23.28 | 16.03 | qfq | 1,404,946 | 32,677,411 | -0.30% |
| 2024-03-29 | 21.98 | 23.51 | 21.94 | 23.35 | 16.07 | qfq | 2,676,620 | 61,346,280 | 6.09% |
| 2024-03-28 | 21.54 | 22.41 | 21.53 | 22.01 | 15.15 | qfq | 2,324,220 | 51,216,079 | 3.33% |
| 2024-03-27 | 22.36 | 22.46 | 21.30 | 21.30 | 14.66 | qfq | 2,636,720 | 57,671,485 | -4.74% |
| 2024-03-26 | 21.70 | 22.77 | 21.70 | 22.36 | 15.39 | qfq | 2,941,290 | 65,341,121 | 2.62% |
| 2024-03-25 | 22.80 | 23.00 | 21.44 | 21.79 | 15.00 | qfq | 3,709,665 | 81,742,773 | -6.60% |
| 2024-03-22 | 24.00 | 24.23 | 23.00 | 23.33 | 16.06 | qfq | 3,190,313 | 74,567,758 | -3.56% |
| 2024-03-21 | 24.36 | 24.86 | 23.59 | 24.19 | 16.65 | qfq | 2,482,958 | 59,426,988 | -0.17% |
| 2024-03-20 | 23.57 | 24.37 | 23.25 | 24.23 | 16.68 | qfq | 2,595,040 | 62,088,103 | 2.97% |
| 2024-03-19 | 23.54 | 23.94 | 23.01 | 23.53 | 16.20 | qfq | 2,759,060 | 64,837,447 | -0.25% |
| 2024-03-18 | 22.00 | 23.78 | 22.00 | 23.59 | 16.24 | qfq | 4,199,187 | 97,105,477 | 7.28% |
| 2024-03-15 | 21.43 | 22.18 | 21.43 | 21.99 | 15.14 | qfq | 2,799,290 | 61,158,470 | 2.57% |
| 2024-03-14 | 21.86 | 22.14 | 20.87 | 21.44 | 14.76 | qfq | 3,354,768 | 71,904,833 | -2.28% |
| 2024-03-13 | 21.83 | 22.20 | 21.57 | 21.94 | 15.10 | qfq | 2,905,142 | 63,487,158 | 0.27% |
| 2024-03-12 | 20.82 | 22.68 | 20.50 | 21.88 | 15.06 | qfq | 7,752,177 | 167,772,039 | 4.39% |
| 2024-03-11 | 19.17 | 20.96 | 18.91 | 20.96 | 14.43 | qfq | 4,975,188 | 101,162,517 | 9.22% |
| 2024-03-08 | 18.66 | 19.19 | 18.66 | 19.19 | 13.21 | qfq | 1,925,639 | 36,520,679 | 2.18% |
| 2024-03-07 | 18.60 | 19.15 | 18.53 | 18.78 | 12.93 | qfq | 2,254,538 | 42,377,018 | -0.05% |
| 2024-03-06 | 18.49 | 18.79 | 18.20 | 18.79 | 12.94 | qfq | 2,725,159 | 50,303,774 | 0.75% |
| 2024-03-05 | 19.12 | 19.12 | 18.55 | 18.65 | 12.84 | qfq | 2,190,351 | 41,187,115 | -1.27% |
| 2024-03-04 | 18.94 | 19.59 | 18.80 | 18.89 | 13.00 | qfq | 3,813,458 | 72,961,627 | -1.10% |
| 2024-03-01 | 18.95 | 19.29 | 18.69 | 19.10 | 13.15 | qfq | 3,425,919 | 65,077,642 | 0.16% |
| 2024-02-29 | 18.63 | 19.43 | 18.40 | 19.07 | 13.13 | qfq | 3,980,864 | 75,519,866 | 2.91% |
| 2024-02-28 | 18.00 | 19.88 | 17.88 | 18.53 | 12.76 | qfq | 5,900,735 | 111,616,895 | 3.29% |
| 2024-02-27 | 17.29 | 17.98 | 17.29 | 17.94 | 12.35 | qfq | 2,733,220 | 48,269,884 | 3.04% |
| 2024-02-26 | 17.26 | 17.68 | 17.21 | 17.41 | 11.99 | qfq | 2,967,838 | 51,615,287 | 0.81% |
| 2024-02-23 | 17.25 | 17.51 | 16.84 | 17.27 | 11.89 | qfq | 3,290,218 | 56,782,564 | 0.94% |
| 2024-02-22 | 16.60 | 17.39 | 16.21 | 17.11 | 11.78 | qfq | 2,617,052 | 44,413,043 | 4.52% |
| 2024-02-21 | 15.69 | 16.64 | 15.69 | 16.37 | 11.27 | qfq | 1,909,519 | 31,180,293 | 3.09% |
| 2024-02-20 | 15.43 | 15.98 | 15.43 | 15.88 | 10.93 | qfq | 1,553,368 | 24,433,764 | 1.47% |
| 2024-02-19 | 15.51 | 15.81 | 14.89 | 15.65 | 10.77 | qfq | 2,484,499 | 38,117,048 | 2.22% |
| 2024-02-08 | 14.76 | 15.40 | 14.25 | 15.31 | 10.54 | qfq | 2,718,161 | 40,295,887 | 2.41% |
| 2024-02-07 | 15.06 | 15.29 | 14.55 | 14.95 | 10.29 | qfq | 3,125,015 | 46,388,261 | -2.48% |
| 2024-02-06 | 15.44 | 15.84 | 14.10 | 15.33 | 10.55 | qfq | 3,163,980 | 47,696,911 | 0.13% |
| 2024-02-05 | 15.41 | 15.55 | 13.88 | 15.31 | 10.54 | qfq | 3,814,430 | 56,876,991 | -0.58% |
| 2024-02-02 | 16.16 | 16.35 | 15.02 | 15.40 | 10.60 | qfq | 3,691,479 | 57,046,906 | -4.58% |
| 2024-02-01 | 16.01 | 16.29 | 15.57 | 16.14 | 11.11 | qfq | 2,052,566 | 32,881,132 | 0.19% |
| 2024-01-31 | 16.61 | 16.81 | 15.87 | 16.11 | 11.09 | qfq | 3,986,010 | 64,524,134 | -3.65% |
| 2024-01-30 | 16.45 | 17.04 | 16.31 | 16.72 | 11.51 | qfq | 2,312,958 | 38,718,847 | -0.83% |
| 2024-01-29 | 17.06 | 17.27 | 16.70 | 16.86 | 11.61 | qfq | 1,875,184 | 31,589,926 | -1.17% |
| 2024-01-26 | 16.65 | 17.17 | 16.56 | 17.06 | 11.74 | qfq | 3,134,194 | 53,323,582 | 2.03% |
| 2024-01-25 | 16.04 | 16.73 | 15.89 | 16.72 | 11.51 | qfq | 2,606,449 | 42,838,551 | 4.30% |
| 2024-01-24 | 16.23 | 16.44 | 15.28 | 16.03 | 11.04 | qfq | 2,517,520 | 39,972,324 | 0.94% |
| 2024-01-23 | 15.38 | 15.96 | 14.67 | 15.88 | 10.93 | qfq | 2,873,178 | 43,749,004 | 3.25% |
| 2024-01-22 | 15.72 | 15.84 | 15.02 | 15.38 | 10.59 | qfq | 2,264,471 | 34,606,568 | -2.97% |
| 2024-01-19 | 15.90 | 15.97 | 15.66 | 15.85 | 10.91 | qfq | 1,059,340 | 16,760,936 | -0.31% |
| 2024-01-18 | 15.67 | 15.98 | 15.57 | 15.90 | 10.95 | qfq | 2,674,610 | 42,056,636 | 0.06% |
| 2024-01-17 | 16.48 | 16.76 | 15.80 | 15.89 | 10.94 | qfq | 2,557,230 | 41,419,525 | -3.99% |
| 2024-01-16 | 16.62 | 16.68 | 16.23 | 16.55 | 11.39 | qfq | 1,786,820 | 29,456,111 | -0.36% |
| 2024-01-15 | 16.50 | 16.72 | 16.12 | 16.61 | 11.43 | qfq | 2,308,945 | 38,066,956 | 0.18% |
| 2024-01-12 | 16.38 | 17.07 | 16.37 | 16.58 | 11.41 | qfq | 3,135,280 | 52,431,420 | 1.22% |
| 2024-01-11 | 16.18 | 16.42 | 15.96 | 16.38 | 11.28 | qfq | 774,160 | 12,568,944 | 1.24% |
| 2024-01-10 | 16.34 | 16.45 | 16.03 | 16.18 | 11.14 | qfq | 1,075,810 | 17,496,362 | -0.55% |
| 2024-01-09 | 16.03 | 16.36 | 16.03 | 16.27 | 11.20 | qfq | 1,010,964 | 16,417,801 | 0.25% |
| 2024-01-08 | 16.40 | 16.56 | 16.11 | 16.23 | 11.17 | qfq | 1,123,575 | 18,318,180 | -1.04% |
| 2024-01-05 | 16.63 | 16.73 | 16.23 | 16.40 | 11.29 | qfq | 1,567,594 | 25,812,842 | -0.91% |
| 2024-01-04 | 16.61 | 16.63 | 16.45 | 16.55 | 11.39 | qfq | 809,295 | 13,383,541 | 0.30% |
| 2024-01-03 | 16.57 | 16.65 | 16.40 | 16.50 | 11.36 | qfq | 1,128,260 | 18,646,129 | -0.72% |
| 2024-01-02 | 16.22 | 16.68 | 16.21 | 16.62 | 11.44 | qfq | 1,172,576 | 19,448,951 | 0.54% |
| 2023-12-29 | 16.49 | 16.68 | 16.38 | 16.53 | 11.38 | qfq | 1,399,488 | 23,121,691 | 0.30% |
| 2023-12-28 | 16.15 | 16.65 | 15.90 | 16.48 | 11.35 | qfq | 1,369,650 | 22,411,750 | 2.04% |
| 2023-12-27 | 16.18 | 16.33 | 15.96 | 16.15 | 11.12 | qfq | 1,076,135 | 17,361,422 | 0.25% |
| 2023-12-26 | 16.47 | 16.47 | 16.00 | 16.11 | 11.09 | qfq | 881,320 | 14,213,477 | -0.68% |
| 2023-12-25 | 16.63 | 16.65 | 16.13 | 16.22 | 11.17 | qfq | 1,961,470 | 31,955,476 | -2.58% |
| 2023-12-22 | 16.58 | 16.96 | 16.50 | 16.65 | 11.46 | qfq | 1,691,583 | 28,244,166 | 0.24% |
| 2023-12-21 | 16.48 | 16.75 | 16.21 | 16.61 | 11.43 | qfq | 1,900,050 | 31,314,233 | 0.91% |
| 2023-12-20 | 16.56 | 16.94 | 16.36 | 16.46 | 11.33 | qfq | 1,812,900 | 30,124,961 | -0.66% |
| 2023-12-19 | 16.70 | 16.78 | 16.35 | 16.57 | 11.41 | qfq | 2,020,730 | 33,415,355 | -0.06% |
| 2023-12-18 | 16.79 | 16.95 | 16.36 | 16.58 | 11.41 | qfq | 1,766,270 | 29,242,320 | -0.54% |
| 2023-12-15 | 17.33 | 17.68 | 16.54 | 16.67 | 11.48 | qfq | 4,270,000 | 71,919,221 | -3.81% |
| 2023-12-14 | 17.38 | 17.52 | 17.17 | 17.33 | 11.93 | qfq | 2,067,368 | 35,871,286 | -0.74% |
| 2023-12-13 | 16.65 | 17.61 | 16.61 | 17.46 | 12.02 | qfq | 3,810,515 | 65,646,270 | 4.55% |
| 2023-12-12 | 16.44 | 17.03 | 16.20 | 16.70 | 11.50 | qfq | 2,395,569 | 39,668,451 | 1.64% |
| 2023-12-11 | 16.34 | 16.56 | 16.02 | 16.43 | 11.31 | qfq | 2,547,810 | 41,652,452 | 0.37% |
| 2023-12-08 | 16.61 | 16.67 | 16.34 | 16.37 | 11.27 | qfq | 2,090,950 | 34,469,829 | -0.24% |
| 2023-12-07 | 16.25 | 16.55 | 16.07 | 16.41 | 11.30 | qfq | 2,714,840 | 44,310,707 | 0.98% |
| 2023-12-06 | 15.99 | 16.70 | 15.66 | 16.25 | 11.19 | qfq | 4,251,688 | 68,250,556 | 0.93% |
| 2023-12-05 | 16.96 | 16.96 | 15.91 | 16.10 | 11.08 | qfq | 5,137,490 | 83,348,517 | -4.90% |
| 2023-12-04 | 17.32 | 17.50 | 16.77 | 16.93 | 11.66 | qfq | 3,163,720 | 53,652,530 | -2.20% |
| 2023-12-01 | 17.34 | 17.38 | 17.06 | 17.31 | 11.92 | qfq | 3,418,749 | 58,863,434 | -0.23% |
| 2023-11-30 | 17.76 | 17.76 | 16.96 | 17.35 | 11.94 | qfq | 4,884,868 | 84,544,793 | -1.36% |
| 2023-11-29 | 17.88 | 17.90 | 17.40 | 17.59 | 12.11 | qfq | 2,694,003 | 47,566,580 | -1.40% |
| 2023-11-28 | 17.61 | 17.92 | 17.50 | 17.84 | 12.28 | qfq | 1,782,520 | 31,679,283 | 1.65% |
| 2023-11-27 | 17.45 | 17.79 | 17.16 | 17.55 | 12.08 | qfq | 1,663,372 | 29,205,979 | 0.29% |
| 2023-11-24 | 17.61 | 17.81 | 17.38 | 17.50 | 12.05 | qfq | 1,782,564 | 31,276,028 | -1.69% |
| 2023-11-23 | 17.73 | 17.90 | 17.42 | 17.80 | 12.25 | qfq | 3,763,637 | 66,411,744 | 0.06% |
| 2023-11-22 | 17.50 | 18.09 | 17.35 | 17.79 | 12.25 | qfq | 4,649,311 | 82,871,111 | 1.60% |
| 2023-11-21 | 17.01 | 18.18 | 17.01 | 17.51 | 12.05 | qfq | 6,357,259 | 112,687,507 | 3.00% |
| 2023-11-20 | 16.62 | 17.04 | 16.50 | 17.00 | 11.70 | qfq | 3,043,328 | 51,172,088 | 1.86% |
| 2023-11-17 | 16.10 | 16.99 | 16.02 | 16.69 | 11.49 | qfq | 6,306,005 | 105,026,503 | 2.96% |
| 2023-11-16 | 15.85 | 16.58 | 15.79 | 16.21 | 11.16 | qfq | 4,166,000 | 67,703,147 | 2.27% |
| 2023-11-15 | 15.91 | 16.10 | 15.80 | 15.85 | 10.91 | qfq | 1,758,900 | 27,995,464 | -0.63% |
| 2023-11-14 | 15.82 | 15.98 | 15.61 | 15.95 | 10.98 | qfq | 1,292,366 | 20,425,877 | 0.82% |
| 2023-11-13 | 15.50 | 16.00 | 15.43 | 15.82 | 10.89 | qfq | 2,434,630 | 38,512,254 | 1.74% |
| 2023-11-10 | 15.38 | 15.55 | 15.30 | 15.55 | 10.71 | qfq | 1,205,770 | 18,628,256 | 0.84% |
| 2023-11-09 | 15.63 | 15.64 | 15.30 | 15.42 | 10.62 | qfq | 1,229,258 | 18,985,748 | -0.71% |
| 2023-11-08 | 15.99 | 15.99 | 15.44 | 15.53 | 10.69 | qfq | 2,161,648 | 33,614,549 | -2.27% |
| 2023-11-07 | 15.69 | 15.94 | 15.50 | 15.89 | 10.94 | qfq | 1,781,310 | 28,159,862 | 0.95% |
| 2023-11-06 | 15.89 | 15.98 | 15.37 | 15.74 | 10.84 | qfq | 2,908,035 | 45,382,305 | -0.69% |
| 2023-11-03 | 15.48 | 16.36 | 15.47 | 15.85 | 10.91 | qfq | 5,966,247 | 95,434,954 | 2.46% |
| 2023-11-02 | 14.70 | 15.81 | 14.70 | 15.47 | 10.65 | qfq | 7,041,204 | 108,626,128 | 5.31% |
| 2023-11-01 | 14.30 | 14.82 | 14.20 | 14.69 | 10.11 | qfq | 3,084,150 | 44,970,678 | 3.02% |
| 2023-10-31 | 14.28 | 14.40 | 14.11 | 14.26 | 9.82 | qfq | 928,700 | 13,220,115 | -0.77% |
| 2023-10-30 | 14.54 | 14.63 | 14.12 | 14.37 | 9.89 | qfq | 2,488,142 | 35,739,126 | -1.78% |
| 2023-10-27 | 14.10 | 14.95 | 14.00 | 14.63 | 10.07 | qfq | 2,249,646 | 32,845,687 | 3.17% |
| 2023-10-26 | 14.22 | 14.50 | 13.99 | 14.18 | 9.76 | qfq | 1,743,080 | 24,697,751 | -1.66% |
| 2023-10-25 | 14.79 | 14.79 | 14.19 | 14.42 | 9.93 | qfq | 2,113,462 | 30,385,556 | 3.74% |
| 2023-10-24 | 13.51 | 14.00 | 13.47 | 13.90 | 9.57 | qfq | 1,451,660 | 19,997,348 | 3.96% |
| 2023-10-23 | 13.77 | 13.77 | 13.30 | 13.37 | 9.20 | qfq | 1,053,930 | 14,216,465 | -2.90% |
| 2023-10-20 | 13.72 | 13.87 | 13.53 | 13.77 | 9.48 | qfq | 625,410 | 8,570,261 | 0.07% |
| 2023-10-19 | 13.89 | 14.37 | 13.73 | 13.76 | 9.47 | qfq | 899,120 | 12,597,961 | -0.58% |
| 2023-10-18 | 14.14 | 14.14 | 13.76 | 13.84 | 9.53 | qfq | 754,425 | 10,451,649 | -1.21% |
| 2023-10-17 | 13.96 | 14.07 | 13.85 | 14.01 | 9.64 | qfq | 663,790 | 9,260,757 | 0.07% |
| 2023-10-16 | 14.05 | 14.18 | 13.91 | 14.00 | 9.64 | qfq | 866,600 | 12,162,628 | -0.36% |
| 2023-10-13 | 14.30 | 14.34 | 14.03 | 14.05 | 9.67 | qfq | 982,675 | 13,855,997 | -2.09% |
| 2023-10-12 | 14.41 | 14.42 | 14.03 | 14.35 | 9.88 | qfq | 974,528 | 13,880,683 | 0.00% |
| 2023-10-11 | 14.50 | 14.50 | 14.27 | 14.35 | 9.88 | qfq | 1,074,230 | 15,436,632 | -0.42% |
| 2023-10-10 | 14.92 | 14.98 | 14.23 | 14.41 | 9.92 | qfq | 2,146,620 | 31,187,387 | -2.70% |
| 2023-10-09 | 15.00 | 15.08 | 14.68 | 14.81 | 10.20 | qfq | 1,333,480 | 19,796,865 | -1.27% |
| 2023-09-28 | 15.03 | 15.19 | 14.94 | 15.00 | 10.33 | qfq | 799,780 | 12,009,846 | -0.07% |
| 2023-09-27 | 15.20 | 15.20 | 14.96 | 15.01 | 10.33 | qfq | 827,387 | 12,477,307 | -0.27% |
| 2023-09-26 | 15.19 | 15.20 | 15.03 | 15.05 | 10.36 | qfq | 764,351 | 11,553,080 | -0.99% |
| 2023-09-25 | 15.14 | 15.37 | 15.02 | 15.20 | 10.46 | qfq | 824,430 | 12,516,398 | 0.20% |
| 2023-09-22 | 14.98 | 15.17 | 14.42 | 15.17 | 10.44 | qfq | 1,113,166 | 16,661,397 | 1.07% |
| 2023-09-21 | 15.06 | 15.24 | 15.00 | 15.01 | 10.33 | qfq | 708,291 | 10,681,376 | -0.33% |
| 2023-09-20 | 15.09 | 15.38 | 14.95 | 15.06 | 10.37 | qfq | 846,278 | 12,832,649 | -0.20% |
| 2023-09-19 | 15.20 | 15.20 | 14.98 | 15.09 | 10.39 | qfq | 945,770 | 14,264,572 | -0.66% |
| 2023-09-18 | 15.08 | 15.25 | 14.85 | 15.19 | 10.46 | qfq | 932,160 | 14,115,821 | 0.73% |
| 2023-09-15 | 15.10 | 15.27 | 14.97 | 15.08 | 10.38 | qfq | 1,186,879 | 17,904,490 | -0.13% |
| 2023-09-14 | 15.38 | 15.54 | 15.10 | 15.10 | 10.40 | qfq | 1,367,768 | 20,910,533 | -1.76% |
| 2023-09-13 | 15.34 | 15.55 | 15.08 | 15.37 | 10.58 | qfq | 1,466,978 | 22,453,654 | 0.20% |
| 2023-09-12 | 15.45 | 15.46 | 15.26 | 15.34 | 10.56 | qfq | 772,290 | 11,835,369 | -0.13% |
| 2023-09-11 | 15.18 | 15.48 | 15.00 | 15.36 | 10.57 | qfq | 1,206,940 | 18,482,718 | 1.05% |
| 2023-09-08 | 15.00 | 15.28 | 14.91 | 15.20 | 10.46 | qfq | 1,467,671 | 22,240,557 | 1.33% |
| 2023-09-07 | 15.57 | 15.57 | 15.00 | 15.00 | 10.33 | qfq | 2,374,950 | 36,060,447 | -2.85% |
| 2023-09-06 | 15.51 | 15.58 | 15.32 | 15.44 | 10.63 | qfq | 1,723,520 | 26,572,332 | -1.09% |
| 2023-09-05 | 15.50 | 15.65 | 15.25 | 15.61 | 10.75 | qfq | 2,389,808 | 36,748,390 | 0.32% |
| 2023-09-04 | 15.36 | 15.81 | 15.24 | 15.56 | 10.71 | qfq | 2,133,670 | 33,116,034 | 1.10% |
| 2023-09-01 | 16.10 | 16.20 | 15.36 | 15.39 | 10.60 | qfq | 4,824,195 | 75,531,510 | -4.23% |
| 2023-08-31 | 15.85 | 16.07 | 15.55 | 16.07 | 11.06 | qfq | 4,478,862 | 71,097,864 | 1.58% |
| 2023-08-30 | 16.20 | 16.36 | 15.78 | 15.82 | 10.89 | qfq | 6,032,770 | 96,117,917 | -4.00% |
| 2023-08-29 | 16.68 | 16.68 | 15.88 | 16.48 | 11.35 | qfq | 9,301,234 | 151,227,051 | -0.06% |
| 2023-08-28 | 16.94 | 17.35 | 15.45 | 16.49 | 11.35 | qfq | 14,032,815 | 233,513,367 | 1.54% |
| 2023-08-25 | 15.04 | 16.60 | 15.04 | 16.24 | 11.18 | qfq | 12,921,793 | 208,322,113 | 4.64% |
| 2023-08-24 | 15.93 | 15.93 | 14.91 | 15.52 | 10.68 | qfq | 10,537,269 | 160,939,635 | -5.13% |
| 2023-08-23 | 15.49 | 16.57 | 15.46 | 16.36 | 11.26 | qfq | 12,992,555 | 211,039,628 | 4.20% |
| 2023-08-22 | 16.08 | 16.12 | 15.21 | 15.70 | 10.81 | qfq | 10,025,217 | 156,719,395 | -3.80% |
| 2023-08-21 | 15.71 | 16.46 | 15.57 | 16.32 | 11.24 | qfq | 10,874,822 | 175,216,574 | 2.84% |
| 2023-08-18 | 15.85 | 16.72 | 15.55 | 15.87 | 10.93 | qfq | 11,560,415 | 186,884,394 | -0.50% |
| 2023-08-17 | 15.24 | 15.96 | 14.91 | 15.95 | 10.98 | qfq | 6,333,807 | 99,120,613 | 3.64% |
| 2023-08-16 | 15.54 | 15.57 | 15.03 | 15.39 | 10.60 | qfq | 4,467,515 | 68,421,184 | -0.71% |
| 2023-08-15 | 14.97 | 15.50 | 14.83 | 15.50 | 10.67 | qfq | 4,556,766 | 69,697,862 | 3.40% |
| 2023-08-14 | 14.97 | 15.32 | 14.70 | 14.99 | 10.32 | qfq | 2,419,729 | 36,248,419 | -0.46% |
| 2023-08-11 | 15.26 | 15.44 | 15.05 | 15.06 | 10.37 | qfq | 2,558,370 | 38,988,176 | -1.83% |
| 2023-08-10 | 15.03 | 15.43 | 14.90 | 15.34 | 10.56 | qfq | 4,540,600 | 69,029,779 | 0.85% |
| 2023-08-09 | 14.59 | 15.79 | 14.59 | 15.21 | 10.47 | qfq | 7,231,752 | 110,399,672 | 4.25% |
| 2023-08-08 | 14.40 | 14.66 | 14.32 | 14.59 | 10.04 | qfq | 2,391,747 | 34,797,625 | 1.96% |
| 2023-08-07 | 14.43 | 14.53 | 14.20 | 14.31 | 9.85 | qfq | 1,376,759 | 19,652,365 | -0.63% |
| 2023-08-04 | 14.48 | 14.76 | 14.37 | 14.40 | 9.91 | qfq | 2,301,658 | 33,465,253 | -0.21% |
| 2023-08-03 | 14.39 | 14.56 | 14.25 | 14.43 | 9.93 | qfq | 1,850,258 | 26,653,362 | -0.35% |
| 2023-08-02 | 14.57 | 14.83 | 14.31 | 14.48 | 9.97 | qfq | 2,773,790 | 40,106,689 | -1.09% |
| 2023-08-01 | 15.04 | 15.04 | 14.52 | 14.64 | 10.08 | qfq | 3,538,651 | 52,050,698 | -3.37% |
| 2023-07-31 | 14.97 | 15.15 | 14.66 | 15.15 | 10.43 | qfq | 3,731,848 | 55,555,586 | 1.13% |
| 2023-07-28 | 15.24 | 15.54 | 14.88 | 14.98 | 10.31 | qfq | 4,652,438 | 69,925,751 | -2.41% |
| 2023-07-27 | 15.04 | 15.59 | 14.90 | 15.35 | 10.57 | qfq | 8,113,022 | 123,359,969 | -1.79% |
| 2023-07-26 | 14.57 | 16.10 | 14.53 | 15.63 | 10.76 | qfq | 10,872,470 | 169,433,134 | 7.57% |
| 2023-07-25 | 14.38 | 14.69 | 14.23 | 14.53 | 10.00 | qfq | 3,548,196 | 51,555,915 | 1.40% |
| 2023-07-24 | 14.89 | 15.32 | 14.28 | 14.33 | 9.87 | qfq | 3,853,128 | 56,232,324 | -2.38% |
| 2023-07-21 | 15.45 | 15.80 | 14.68 | 14.68 | 10.11 | qfq | 6,115,618 | 92,554,970 | -2.78% |
| 2023-07-20 | 15.47 | 15.78 | 14.90 | 15.10 | 10.40 | qfq | 8,315,259 | 127,180,478 | -2.33% |
| 2023-07-19 | 15.34 | 16.74 | 15.18 | 15.46 | 10.64 | qfq | 11,472,885 | 181,203,815 | 3.41% |
| 2023-07-18 | 14.30 | 15.20 | 14.25 | 14.95 | 10.29 | qfq | 7,431,838 | 110,147,920 | 2.75% |