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
美硕科技301295.SZ
最近收盘价36.602026-07-17
最近交易日2026-07-17
成交量（股）3,074,489
成交额（元）117,552,353
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 39.65 | 41.03 | 36.14 | 36.60 | 36.60 | qfq | 3,074,489 | 117,552,353 | -8.13% |
| 2026-07-16 | 38.49 | 40.90 | 37.74 | 39.84 | 39.84 | qfq | 4,114,405 | 163,830,334 | 3.05% |
| 2026-07-15 | 39.78 | 40.83 | 38.31 | 38.66 | 38.66 | qfq | 4,644,708 | 183,165,789 | -1.45% |
| 2026-07-14 | 49.64 | 50.66 | 39.16 | 39.23 | 39.23 | qfq | 6,785,893 | 292,607,054 | -19.86% |
| 2026-07-13 | 50.24 | 51.20 | 48.00 | 48.95 | 48.95 | qfq | 4,154,935 | 205,476,458 | -1.92% |
| 2026-07-10 | 48.50 | 50.54 | 47.77 | 49.91 | 49.91 | qfq | 4,549,534 | 226,145,603 | 2.57% |
| 2026-07-09 | 43.48 | 49.06 | 42.09 | 48.66 | 48.66 | qfq | 4,238,516 | 198,675,225 | 13.64% |
| 2026-07-08 | 43.88 | 44.40 | 41.20 | 42.82 | 42.82 | qfq | 1,792,660 | 76,168,870 | -2.24% |
| 2026-07-07 | 46.20 | 46.31 | 43.65 | 43.80 | 43.80 | qfq | 2,211,085 | 98,392,094 | -5.19% |
| 2026-07-06 | 46.50 | 49.00 | 45.19 | 46.20 | 46.20 | qfq | 2,606,660 | 121,662,312 | 1.32% |
| 2026-07-03 | 43.53 | 46.85 | 42.83 | 45.60 | 45.60 | qfq | 2,253,665 | 101,599,190 | 5.21% |
| 2026-07-02 | 43.14 | 44.97 | 42.36 | 43.34 | 43.34 | qfq | 1,849,980 | 80,729,157 | 0.51% |
| 2026-07-01 | 42.00 | 43.68 | 41.00 | 43.12 | 43.12 | qfq | 1,549,916 | 66,009,346 | 2.23% |
| 2026-06-30 | 40.20 | 42.30 | 40.03 | 42.18 | 42.18 | qfq | 1,885,116 | 78,205,673 | 5.37% |
| 2026-06-29 | 42.44 | 43.88 | 38.11 | 40.03 | 40.03 | qfq | 3,240,797 | 131,072,424 | -6.17% |
| 2026-06-26 | 40.74 | 44.91 | 40.40 | 42.66 | 42.66 | qfq | 2,639,554 | 113,344,577 | 4.71% |
| 2026-06-25 | 42.24 | 42.24 | 40.02 | 40.74 | 40.74 | qfq | 1,626,102 | 66,086,115 | -2.47% |
| 2026-06-24 | 41.92 | 42.64 | 40.61 | 41.77 | 41.77 | qfq | 1,671,380 | 69,550,511 | 0.17% |
| 2026-06-23 | 41.67 | 42.46 | 41.25 | 41.70 | 41.70 | qfq | 1,913,820 | 80,102,802 | 0.07% |
| 2026-06-22 | 44.83 | 44.83 | 41.50 | 41.67 | 41.67 | qfq | 2,075,818 | 88,534,987 | -6.76% |
| 2026-06-18 | 46.50 | 46.52 | 43.59 | 44.69 | 44.69 | qfq | 1,709,431 | 76,362,499 | -3.95% |
| 2026-06-17 | 47.14 | 47.66 | 46.31 | 46.53 | 46.53 | qfq | 1,108,734 | 51,982,161 | -1.73% |
| 2026-06-16 | 46.74 | 48.08 | 46.02 | 47.35 | 47.35 | qfq | 1,226,418 | 57,662,770 | 1.28% |
| 2026-06-15 | 45.48 | 47.64 | 45.48 | 46.75 | 46.75 | qfq | 1,595,317 | 74,393,430 | 2.82% |
| 2026-06-12 | 46.40 | 47.36 | 45.28 | 45.47 | 45.47 | qfq | 1,251,946 | 57,702,820 | -0.13% |
| 2026-06-11 | 46.12 | 46.42 | 44.80 | 45.53 | 45.53 | qfq | 1,230,400 | 55,835,136 | -1.49% |
| 2026-06-10 | 46.55 | 47.15 | 44.67 | 46.22 | 46.22 | qfq | 1,454,520 | 66,948,684 | -0.71% |
| 2026-06-09 | 45.80 | 46.98 | 44.90 | 46.55 | 46.55 | qfq | 1,621,400 | 74,350,603 | 3.44% |
| 2026-06-08 | 46.03 | 47.58 | 44.17 | 45.00 | 45.00 | qfq | 1,890,280 | 86,262,564 | -4.90% |
| 2026-06-05 | 45.12 | 48.28 | 45.12 | 47.32 | 47.32 | qfq | 2,012,520 | 94,934,593 | 4.88% |
| 2026-06-04 | 45.16 | 46.20 | 44.78 | 45.12 | 45.12 | qfq | 1,096,500 | 49,808,776 | -0.51% |
| 2026-06-03 | 46.66 | 47.24 | 44.94 | 45.35 | 45.35 | qfq | 1,873,452 | 86,307,201 | -3.10% |
| 2026-06-02 | 48.38 | 48.68 | 46.03 | 46.80 | 46.80 | qfq | 1,555,085 | 73,129,031 | -3.78% |
| 2026-06-01 | 50.41 | 50.41 | 47.78 | 48.64 | 48.64 | qfq | 2,197,297 | 107,288,573 | -1.58% |
| 2026-05-29 | 47.00 | 50.90 | 47.00 | 49.42 | 49.42 | qfq | 2,638,716 | 130,751,178 | 5.37% |
| 2026-05-28 | 45.66 | 47.54 | 45.03 | 46.90 | 46.90 | qfq | 1,407,019 | 65,279,110 | 2.05% |
| 2026-05-27 | 48.33 | 48.33 | 45.22 | 45.96 | 45.75 | qfq | 1,875,660 | 86,496,010 | -4.01% |
| 2026-05-26 | 48.59 | 49.00 | 46.40 | 47.88 | 47.66 | qfq | 2,302,289 | 109,875,647 | 0.10% |
| 2026-05-25 | 49.67 | 51.40 | 47.00 | 47.83 | 47.61 | qfq | 2,099,060 | 102,171,604 | -2.39% |
| 2026-05-22 | 50.05 | 50.88 | 48.08 | 49.00 | 48.78 | qfq | 1,994,920 | 98,131,779 | -1.67% |
| 2026-05-21 | 52.34 | 53.39 | 49.72 | 49.83 | 49.60 | qfq | 2,552,432 | 130,799,528 | -5.73% |
| 2026-05-20 | 51.05 | 53.48 | 51.05 | 52.86 | 52.62 | qfq | 2,430,412 | 127,752,783 | 3.02% |
| 2026-05-19 | 49.77 | 53.60 | 49.01 | 51.31 | 51.08 | qfq | 2,138,001 | 109,414,179 | 1.93% |
| 2026-05-18 | 50.64 | 51.20 | 49.52 | 50.34 | 50.11 | qfq | 1,931,424 | 96,873,010 | -0.55% |
| 2026-05-15 | 49.62 | 55.88 | 48.04 | 50.62 | 50.39 | qfq | 2,803,196 | 141,027,269 | 1.85% |
| 2026-05-14 | 50.21 | 50.74 | 47.65 | 49.70 | 49.47 | qfq | 2,254,400 | 111,257,561 | 0.00% |
| 2026-05-13 | 49.81 | 50.98 | 48.96 | 49.70 | 49.47 | qfq | 2,133,339 | 107,151,682 | 0.87% |
| 2026-05-12 | 50.01 | 50.81 | 48.66 | 49.27 | 49.04 | qfq | 1,992,850 | 98,250,352 | -2.03% |
| 2026-05-11 | 47.19 | 52.36 | 46.90 | 50.29 | 50.06 | qfq | 3,625,062 | 181,900,007 | 6.21% |
| 2026-05-08 | 45.71 | 47.47 | 45.10 | 47.35 | 47.13 | qfq | 1,812,200 | 84,578,913 | 3.54% |
| 2026-05-07 | 44.92 | 46.18 | 44.69 | 45.73 | 45.52 | qfq | 1,945,060 | 88,494,364 | 1.83% |
| 2026-05-06 | 45.16 | 45.35 | 43.91 | 44.91 | 44.70 | qfq | 1,982,510 | 88,416,864 | 0.76% |
| 2026-04-30 | 44.13 | 45.10 | 44.00 | 44.57 | 44.37 | qfq | 2,421,080 | 108,137,327 | 1.00% |
| 2026-04-29 | 46.70 | 46.88 | 43.89 | 44.13 | 43.93 | qfq | 3,329,355 | 149,338,359 | -2.80% |
| 2026-04-28 | 44.74 | 45.66 | 42.59 | 45.40 | 45.19 | qfq | 3,771,414 | 166,537,225 | 1.50% |
| 2026-04-27 | 46.93 | 47.28 | 44.60 | 44.73 | 44.53 | qfq | 3,165,763 | 144,323,167 | -3.83% |
| 2026-04-24 | 46.25 | 47.25 | 44.45 | 46.51 | 46.30 | qfq | 4,067,163 | 186,226,534 | 0.56% |
| 2026-04-23 | 47.52 | 48.50 | 46.09 | 46.25 | 46.04 | qfq | 3,811,386 | 178,800,913 | -2.05% |
| 2026-04-22 | 45.30 | 47.80 | 44.11 | 47.22 | 47.00 | qfq | 6,814,504 | 312,422,150 | 2.67% |
| 2026-04-21 | 42.61 | 45.99 | 42.09 | 45.99 | 45.78 | qfq | 3,987,000 | 176,401,786 | 7.93% |
| 2026-04-20 | 40.92 | 42.95 | 40.61 | 42.61 | 42.42 | qfq | 3,086,393 | 129,762,604 | 3.95% |
| 2026-04-17 | 40.05 | 41.79 | 39.13 | 40.99 | 40.80 | qfq | 3,311,029 | 135,275,877 | 1.74% |
| 2026-04-16 | 38.51 | 40.59 | 38.01 | 40.29 | 40.11 | qfq | 3,954,278 | 157,330,113 | 5.20% |
| 2026-04-15 | 36.90 | 39.17 | 36.44 | 38.30 | 38.13 | qfq | 3,065,305 | 115,354,643 | 4.62% |
| 2026-04-14 | 36.08 | 36.77 | 35.61 | 36.61 | 36.44 | qfq | 1,961,039 | 70,843,344 | 1.69% |
| 2026-04-13 | 35.56 | 36.75 | 34.74 | 36.00 | 35.84 | qfq | 3,050,979 | 108,918,261 | 0.03% |
| 2026-04-10 | 36.64 | 37.55 | 35.71 | 35.99 | 35.83 | qfq | 3,675,630 | 134,334,363 | -3.30% |
| 2026-04-09 | 38.35 | 38.98 | 37.21 | 37.22 | 37.05 | qfq | 4,871,737 | 185,278,880 | -0.67% |
| 2026-04-08 | 36.94 | 37.80 | 36.40 | 37.47 | 37.30 | qfq | 2,662,669 | 99,483,061 | 2.13% |
| 2026-04-07 | 35.88 | 37.37 | 35.39 | 36.69 | 36.52 | qfq | 2,246,196 | 82,380,864 | 3.94% |
| 2026-04-03 | 36.25 | 36.58 | 35.26 | 35.30 | 35.14 | qfq | 1,187,410 | 42,454,416 | -2.41% |
| 2026-04-02 | 36.23 | 36.62 | 35.14 | 36.17 | 36.00 | qfq | 1,576,335 | 56,648,395 | -0.19% |
| 2026-04-01 | 36.10 | 36.96 | 35.64 | 36.24 | 36.07 | qfq | 2,074,869 | 75,319,417 | 2.06% |
| 2026-03-31 | 35.70 | 36.40 | 35.34 | 35.51 | 35.35 | qfq | 2,318,777 | 83,055,681 | -0.42% |
| 2026-03-30 | 34.83 | 36.18 | 34.18 | 35.66 | 35.50 | qfq | 2,596,475 | 91,304,524 | 1.91% |
| 2026-03-27 | 33.66 | 35.12 | 33.00 | 34.99 | 34.83 | qfq | 2,403,940 | 82,748,594 | 4.32% |
| 2026-03-26 | 35.00 | 35.00 | 33.10 | 33.54 | 33.39 | qfq | 1,808,300 | 61,148,331 | -2.50% |
| 2026-03-25 | 34.50 | 35.86 | 33.58 | 34.40 | 34.24 | qfq | 3,764,891 | 131,333,829 | 0.67% |
| 2026-03-24 | 30.80 | 34.17 | 30.29 | 34.17 | 34.01 | qfq | 3,189,079 | 102,278,764 | 13.90% |
| 2026-03-23 | 31.89 | 31.89 | 28.68 | 30.00 | 29.86 | qfq | 2,734,260 | 82,154,516 | -5.93% |
| 2026-03-20 | 33.92 | 34.23 | 31.53 | 31.89 | 31.74 | qfq | 1,743,006 | 57,385,830 | -4.61% |
| 2026-03-19 | 35.07 | 35.07 | 33.20 | 33.43 | 33.28 | qfq | 1,514,940 | 51,368,160 | -4.92% |
| 2026-03-18 | 35.21 | 36.41 | 34.15 | 35.16 | 35.00 | qfq | 1,701,508 | 59,540,570 | -0.20% |
| 2026-03-17 | 34.99 | 36.14 | 34.99 | 35.23 | 35.07 | qfq | 2,245,940 | 79,919,413 | 0.77% |
| 2026-03-16 | 35.21 | 35.57 | 33.89 | 34.96 | 34.80 | qfq | 2,000,410 | 69,504,065 | -0.54% |
| 2026-03-13 | 35.07 | 35.74 | 34.77 | 35.15 | 34.99 | qfq | 2,162,045 | 76,246,209 | -0.40% |
| 2026-03-12 | 35.81 | 35.94 | 34.75 | 35.29 | 35.13 | qfq | 1,590,450 | 56,059,820 | -0.95% |
| 2026-03-11 | 35.53 | 36.21 | 35.03 | 35.63 | 35.47 | qfq | 2,939,066 | 104,641,100 | 0.28% |
| 2026-03-10 | 34.79 | 35.54 | 33.42 | 35.53 | 35.37 | qfq | 2,811,440 | 97,241,358 | 3.44% |
| 2026-03-09 | 32.50 | 34.81 | 32.22 | 34.35 | 34.19 | qfq | 2,944,341 | 99,668,066 | 4.92% |
| 2026-03-06 | 32.35 | 32.99 | 32.18 | 32.74 | 32.59 | qfq | 894,716 | 29,344,683 | 0.52% |
| 2026-03-05 | 33.00 | 33.39 | 32.23 | 32.57 | 32.42 | qfq | 1,425,400 | 46,793,326 | 1.72% |
| 2026-03-04 | 31.42 | 32.52 | 31.42 | 32.02 | 31.87 | qfq | 1,089,540 | 34,928,558 | 0.16% |
| 2026-03-03 | 32.86 | 33.28 | 31.81 | 31.97 | 31.82 | qfq | 1,316,561 | 42,809,122 | -1.69% |
| 2026-03-02 | 32.99 | 33.80 | 32.11 | 32.52 | 32.37 | qfq | 1,791,953 | 58,370,862 | -4.24% |
| 2026-02-27 | 32.89 | 33.96 | 32.87 | 33.96 | 33.80 | qfq | 1,359,000 | 45,349,237 | 2.44% |
| 2026-02-26 | 33.76 | 33.93 | 32.79 | 33.15 | 33.00 | qfq | 1,681,605 | 55,850,529 | -1.92% |
| 2026-02-25 | 33.94 | 34.45 | 33.78 | 33.80 | 33.65 | qfq | 896,495 | 30,416,965 | -1.02% |
| 2026-02-24 | 34.02 | 34.49 | 33.71 | 34.15 | 33.99 | qfq | 999,400 | 33,992,580 | 0.80% |
| 2026-02-13 | 33.91 | 34.40 | 33.51 | 33.88 | 33.73 | qfq | 861,900 | 29,350,502 | -0.06% |
| 2026-02-12 | 34.11 | 34.68 | 33.53 | 33.90 | 33.75 | qfq | 1,149,800 | 39,201,845 | -0.15% |
| 2026-02-11 | 33.92 | 34.39 | 33.57 | 33.95 | 33.79 | qfq | 940,300 | 31,999,151 | 0.12% |
| 2026-02-10 | 34.27 | 34.29 | 33.51 | 33.91 | 33.76 | qfq | 1,481,000 | 50,268,957 | -1.14% |
| 2026-02-09 | 34.27 | 34.42 | 33.55 | 34.30 | 34.14 | qfq | 2,006,706 | 68,259,339 | 0.94% |
| 2026-02-06 | 36.96 | 36.99 | 33.93 | 33.98 | 33.82 | qfq | 2,629,560 | 91,526,930 | -3.41% |
| 2026-02-05 | 34.66 | 35.47 | 34.33 | 35.18 | 35.02 | qfq | 1,410,024 | 49,205,708 | 1.18% |
| 2026-02-04 | 34.81 | 35.29 | 34.20 | 34.77 | 34.61 | qfq | 1,348,367 | 46,898,887 | -0.09% |
| 2026-02-03 | 34.22 | 35.03 | 34.02 | 34.80 | 34.64 | qfq | 1,869,640 | 64,637,367 | 1.75% |
| 2026-02-02 | 35.58 | 35.90 | 34.08 | 34.20 | 34.04 | qfq | 1,471,800 | 51,048,273 | -2.26% |
| 2026-01-30 | 34.60 | 35.42 | 34.01 | 34.99 | 34.83 | qfq | 2,054,560 | 71,597,514 | 0.78% |
| 2026-01-29 | 35.05 | 35.98 | 34.32 | 34.72 | 34.56 | qfq | 3,480,104 | 122,762,600 | -0.26% |
| 2026-01-28 | 37.65 | 37.77 | 34.69 | 34.81 | 34.65 | qfq | 4,044,727 | 146,086,802 | -4.92% |
| 2026-01-27 | 36.27 | 37.14 | 35.11 | 36.61 | 36.44 | qfq | 2,524,762 | 91,521,584 | 1.24% |
| 2026-01-26 | 38.32 | 39.18 | 35.66 | 36.16 | 35.99 | qfq | 3,588,504 | 134,860,083 | -3.96% |
| 2026-01-23 | 35.80 | 38.79 | 35.80 | 37.65 | 37.48 | qfq | 4,226,211 | 158,370,888 | 5.49% |
| 2026-01-22 | 35.67 | 36.75 | 35.03 | 35.69 | 35.53 | qfq | 3,603,560 | 129,445,965 | 0.06% |
| 2026-01-21 | 36.17 | 36.42 | 35.33 | 35.67 | 35.51 | qfq | 1,805,740 | 64,503,919 | -1.41% |
| 2026-01-20 | 36.13 | 37.50 | 35.87 | 36.18 | 36.01 | qfq | 2,542,342 | 92,606,676 | 0.14% |
| 2026-01-19 | 35.47 | 38.00 | 35.34 | 36.13 | 35.96 | qfq | 4,146,035 | 152,091,218 | 1.57% |
| 2026-01-16 | 36.00 | 36.96 | 34.70 | 35.57 | 35.41 | qfq | 4,082,594 | 146,853,972 | 1.98% |
| 2026-01-15 | 32.13 | 34.98 | 31.97 | 34.88 | 34.72 | qfq | 4,047,032 | 137,840,178 | 7.49% |
| 2026-01-14 | 33.19 | 33.38 | 31.53 | 32.45 | 32.30 | qfq | 3,671,018 | 119,533,817 | -2.20% |
| 2026-01-13 | 35.59 | 35.63 | 33.05 | 33.18 | 33.03 | qfq | 4,769,208 | 161,808,993 | -7.06% |
| 2026-01-12 | 34.41 | 36.45 | 33.69 | 35.70 | 35.54 | qfq | 5,209,716 | 185,105,406 | 9.44% |
| 2026-01-09 | 31.50 | 32.83 | 31.28 | 32.62 | 32.47 | qfq | 2,370,206 | 76,020,027 | 3.59% |
| 2026-01-08 | 32.60 | 33.50 | 31.00 | 31.49 | 31.35 | qfq | 3,028,321 | 96,103,368 | -2.36% |
| 2026-01-07 | 30.49 | 33.00 | 30.08 | 32.25 | 32.10 | qfq | 4,819,895 | 154,242,217 | 4.44% |
| 2026-01-06 | 30.10 | 31.14 | 29.90 | 30.88 | 30.74 | qfq | 2,440,400 | 74,614,151 | 2.59% |
| 2026-01-05 | 30.11 | 30.50 | 29.74 | 30.10 | 29.96 | qfq | 1,792,560 | 53,959,875 | 1.01% |
| 2025-12-31 | 29.08 | 30.20 | 29.08 | 29.80 | 29.66 | qfq | 2,244,260 | 66,901,488 | 2.48% |
| 2025-12-30 | 29.50 | 29.82 | 28.98 | 29.08 | 28.95 | qfq | 1,285,972 | 37,631,302 | -0.45% |
| 2025-12-29 | 28.75 | 29.50 | 28.50 | 29.21 | 29.08 | qfq | 1,699,120 | 49,358,701 | 1.49% |
| 2025-12-26 | 28.89 | 29.54 | 28.53 | 28.78 | 28.65 | qfq | 1,782,516 | 51,712,529 | -0.38% |
| 2025-12-25 | 28.66 | 29.13 | 28.00 | 28.89 | 28.76 | qfq | 1,726,560 | 49,555,232 | 1.05% |
| 2025-12-24 | 27.80 | 28.80 | 27.70 | 28.59 | 28.46 | qfq | 2,209,378 | 62,725,677 | 2.69% |
| 2025-12-23 | 28.39 | 28.39 | 27.09 | 27.84 | 27.71 | qfq | 2,771,693 | 76,762,491 | -1.94% |
| 2025-12-22 | 26.38 | 28.74 | 26.29 | 28.39 | 28.26 | qfq | 4,188,517 | 116,776,804 | 7.46% |
| 2025-12-19 | 25.81 | 26.48 | 25.68 | 26.42 | 26.30 | qfq | 1,142,265 | 29,832,646 | 2.32% |
| 2025-12-18 | 25.59 | 25.99 | 25.32 | 25.82 | 25.70 | qfq | 1,731,841 | 44,592,151 | 1.33% |
| 2025-12-17 | 25.41 | 25.68 | 24.71 | 25.48 | 25.36 | qfq | 1,153,520 | 29,073,174 | -0.16% |
| 2025-12-16 | 26.03 | 26.35 | 25.22 | 25.52 | 25.40 | qfq | 774,705 | 19,791,744 | -1.96% |
| 2025-12-15 | 25.96 | 26.69 | 25.53 | 26.03 | 25.91 | qfq | 1,207,187 | 31,698,111 | 0.27% |
| 2025-12-12 | 26.33 | 26.62 | 25.80 | 25.96 | 25.84 | qfq | 960,416 | 25,193,130 | -1.03% |
| 2025-12-11 | 26.99 | 27.03 | 26.21 | 26.23 | 26.11 | qfq | 1,093,800 | 29,046,694 | -2.82% |
| 2025-12-10 | 27.49 | 27.65 | 26.88 | 26.99 | 26.87 | qfq | 1,217,709 | 33,136,585 | -1.82% |
| 2025-12-09 | 27.51 | 27.72 | 27.40 | 27.49 | 27.36 | qfq | 891,520 | 24,533,201 | -0.25% |
| 2025-12-08 | 27.17 | 27.80 | 27.12 | 27.56 | 27.43 | qfq | 1,121,460 | 30,830,671 | 1.51% |
| 2025-12-05 | 26.70 | 27.29 | 26.50 | 27.15 | 27.03 | qfq | 1,832,120 | 49,276,162 | 1.69% |
| 2025-12-04 | 27.17 | 27.25 | 26.28 | 26.70 | 26.58 | qfq | 1,246,200 | 33,354,283 | -1.48% |
| 2025-12-03 | 27.63 | 27.93 | 27.02 | 27.10 | 26.98 | qfq | 1,422,699 | 38,983,426 | -1.85% |
| 2025-12-02 | 27.66 | 27.66 | 26.96 | 27.61 | 27.48 | qfq | 1,313,940 | 35,998,830 | 0.88% |
| 2025-12-01 | 27.20 | 28.20 | 27.16 | 27.37 | 27.24 | qfq | 2,138,926 | 59,076,103 | 0.77% |
| 2025-11-28 | 26.88 | 27.27 | 26.58 | 27.16 | 27.04 | qfq | 1,450,602 | 39,151,713 | 1.65% |
| 2025-11-27 | 26.98 | 27.31 | 26.55 | 26.72 | 26.60 | qfq | 1,661,465 | 44,647,247 | -1.07% |
| 2025-11-26 | 27.77 | 27.77 | 26.60 | 27.01 | 26.89 | qfq | 2,813,756 | 76,303,503 | -1.92% |
| 2025-11-25 | 26.90 | 28.00 | 26.60 | 27.54 | 27.41 | qfq | 3,413,297 | 94,139,249 | 1.70% |
| 2025-11-24 | 27.96 | 28.20 | 26.01 | 27.08 | 26.96 | qfq | 4,060,822 | 110,129,780 | -6.62% |
| 2025-11-21 | 33.45 | 33.50 | 27.61 | 29.00 | 28.87 | qfq | 6,509,844 | 192,141,405 | 1.97% |
| 2025-11-20 | 27.78 | 28.59 | 27.07 | 28.44 | 28.31 | qfq | 1,952,985 | 54,235,380 | 3.42% |
| 2025-11-19 | 28.44 | 28.70 | 27.28 | 27.50 | 27.37 | qfq | 1,257,130 | 34,970,714 | -3.27% |
| 2025-11-18 | 28.67 | 29.11 | 28.19 | 28.43 | 28.30 | qfq | 1,195,141 | 34,178,499 | -0.77% |
| 2025-11-17 | 28.11 | 28.80 | 28.03 | 28.65 | 28.52 | qfq | 1,460,546 | 41,582,138 | 1.92% |
| 2025-11-14 | 28.07 | 28.56 | 27.70 | 28.11 | 27.98 | qfq | 1,000,460 | 28,259,466 | 0.14% |
| 2025-11-13 | 28.28 | 28.30 | 27.91 | 28.07 | 27.94 | qfq | 820,020 | 23,031,702 | -0.11% |
| 2025-11-12 | 28.08 | 28.40 | 27.85 | 28.10 | 27.97 | qfq | 1,540,283 | 43,241,432 | 0.29% |
| 2025-11-11 | 28.32 | 28.58 | 27.73 | 28.02 | 27.89 | qfq | 1,285,984 | 36,174,294 | -1.09% |
| 2025-11-10 | 28.44 | 28.98 | 28.11 | 28.33 | 28.20 | qfq | 1,050,720 | 29,734,020 | -0.07% |
| 2025-11-07 | 28.65 | 28.88 | 28.27 | 28.35 | 28.22 | qfq | 1,033,307 | 29,470,328 | -1.32% |
| 2025-11-06 | 28.74 | 29.39 | 28.47 | 28.73 | 28.60 | qfq | 1,417,100 | 40,790,540 | -0.28% |
| 2025-11-05 | 27.96 | 28.94 | 27.66 | 28.81 | 28.68 | qfq | 1,697,780 | 48,360,436 | 2.71% |
| 2025-11-04 | 28.36 | 28.49 | 27.75 | 28.05 | 27.92 | qfq | 896,861 | 25,153,207 | -0.99% |
| 2025-11-03 | 28.25 | 28.35 | 27.76 | 28.33 | 28.20 | qfq | 1,191,099 | 33,471,938 | 0.85% |
| 2025-10-31 | 27.66 | 28.26 | 27.50 | 28.09 | 27.96 | qfq | 1,453,733 | 40,740,371 | 1.85% |
| 2025-10-30 | 28.48 | 28.48 | 27.41 | 27.58 | 27.45 | qfq | 1,480,334 | 41,085,605 | -2.41% |
| 2025-10-29 | 28.84 | 29.44 | 28.20 | 28.26 | 28.13 | qfq | 1,777,360 | 51,061,729 | -2.52% |
| 2025-10-28 | 28.63 | 28.99 | 28.45 | 28.99 | 28.86 | qfq | 1,164,700 | 33,498,228 | 1.26% |
| 2025-10-27 | 29.22 | 29.22 | 28.26 | 28.63 | 28.50 | qfq | 1,889,960 | 54,231,105 | -1.28% |
| 2025-10-24 | 28.93 | 29.00 | 28.51 | 29.00 | 28.87 | qfq | 942,280 | 27,162,365 | 1.08% |
| 2025-10-23 | 28.52 | 28.75 | 28.04 | 28.69 | 28.56 | qfq | 1,098,600 | 31,282,022 | 0.91% |
| 2025-10-22 | 28.78 | 29.07 | 28.40 | 28.43 | 28.30 | qfq | 1,153,867 | 33,043,572 | -1.76% |
| 2025-10-21 | 28.29 | 28.95 | 27.97 | 28.94 | 28.81 | qfq | 939,574 | 26,825,106 | 2.92% |
| 2025-10-20 | 27.99 | 28.51 | 27.93 | 28.12 | 27.99 | qfq | 1,128,814 | 31,845,894 | 1.59% |
| 2025-10-17 | 28.81 | 28.81 | 27.26 | 27.68 | 27.55 | qfq | 1,472,100 | 41,057,610 | -4.06% |
| 2025-10-16 | 28.69 | 29.23 | 28.22 | 28.85 | 28.72 | qfq | 1,375,860 | 39,599,850 | 1.16% |
| 2025-10-15 | 27.61 | 28.54 | 27.61 | 28.52 | 28.39 | qfq | 1,248,540 | 35,227,754 | 3.30% |
| 2025-10-14 | 28.28 | 28.88 | 27.58 | 27.61 | 27.48 | qfq | 1,274,040 | 35,705,717 | -2.33% |
| 2025-10-13 | 27.54 | 28.49 | 25.51 | 28.27 | 28.14 | qfq | 1,384,520 | 38,545,251 | -1.15% |
| 2025-10-10 | 28.73 | 29.08 | 28.27 | 28.60 | 28.47 | qfq | 1,228,400 | 35,175,268 | -0.14% |
| 2025-10-09 | 29.27 | 29.41 | 28.59 | 28.64 | 28.51 | qfq | 1,191,100 | 34,403,388 | -1.68% |
| 2025-09-30 | 29.72 | 29.72 | 29.00 | 29.13 | 29.00 | qfq | 957,080 | 27,922,667 | -0.65% |
| 2025-09-29 | 29.20 | 29.72 | 28.95 | 29.32 | 29.19 | qfq | 964,934 | 28,365,685 | 0.58% |
| 2025-09-26 | 29.55 | 30.01 | 29.11 | 29.15 | 29.02 | qfq | 1,325,620 | 39,105,318 | -1.85% |
| 2025-09-25 | 29.71 | 30.50 | 29.51 | 29.70 | 29.56 | qfq | 1,030,745 | 30,904,830 | -0.93% |
| 2025-09-24 | 29.75 | 30.40 | 29.58 | 29.98 | 29.84 | qfq | 1,368,300 | 41,146,376 | 0.54% |
| 2025-09-23 | 29.85 | 30.31 | 28.77 | 29.82 | 29.68 | qfq | 1,763,940 | 52,048,990 | -0.60% |
| 2025-09-22 | 30.30 | 30.70 | 29.90 | 30.00 | 29.86 | qfq | 1,622,580 | 49,083,658 | -0.99% |
| 2025-09-19 | 29.89 | 30.50 | 29.39 | 30.30 | 30.16 | qfq | 3,226,497 | 96,787,037 | 1.41% |
| 2025-09-18 | 31.94 | 31.94 | 29.67 | 29.88 | 29.74 | qfq | 3,094,539 | 94,832,629 | -5.47% |
| 2025-09-17 | 32.38 | 32.57 | 31.51 | 31.61 | 31.47 | qfq | 2,368,472 | 75,514,430 | -2.56% |
| 2025-09-16 | 31.55 | 33.20 | 31.30 | 32.44 | 32.29 | qfq | 4,154,765 | 134,276,281 | 1.72% |
| 2025-09-15 | 31.80 | 32.14 | 30.20 | 31.89 | 31.74 | qfq | 4,333,419 | 134,842,718 | 0.28% |
| 2025-09-12 | 32.35 | 32.83 | 31.64 | 31.80 | 31.65 | qfq | 3,419,123 | 110,168,563 | -1.64% |
| 2025-09-11 | 32.86 | 32.99 | 31.91 | 32.33 | 32.18 | qfq | 2,973,820 | 96,385,344 | -1.61% |
| 2025-09-10 | 32.35 | 33.50 | 31.85 | 32.86 | 32.71 | qfq | 4,593,894 | 150,191,963 | 2.53% |
| 2025-09-09 | 31.30 | 32.78 | 30.56 | 32.05 | 31.90 | qfq | 3,689,467 | 117,820,502 | 1.55% |
| 2025-09-08 | 31.60 | 31.66 | 30.29 | 31.56 | 31.42 | qfq | 4,154,086 | 128,607,182 | -1.03% |
| 2025-09-05 | 30.76 | 32.23 | 30.72 | 31.89 | 31.74 | qfq | 4,465,991 | 141,232,608 | 3.88% |
| 2025-09-04 | 29.72 | 31.46 | 29.00 | 30.70 | 30.56 | qfq | 5,234,873 | 158,646,795 | 3.37% |
| 2025-09-03 | 30.70 | 31.30 | 29.68 | 29.70 | 29.56 | qfq | 3,186,895 | 97,021,869 | -3.23% |
| 2025-09-02 | 31.08 | 31.34 | 29.68 | 30.69 | 30.55 | qfq | 4,612,125 | 140,478,074 | -1.25% |
| 2025-09-01 | 30.30 | 32.19 | 29.95 | 31.08 | 30.94 | qfq | 6,791,138 | 210,867,619 | 1.94% |
| 2025-08-29 | 29.55 | 31.30 | 28.60 | 30.49 | 30.35 | qfq | 7,638,678 | 230,921,203 | 2.73% |
| 2025-08-28 | 28.50 | 29.70 | 27.05 | 29.68 | 29.54 | qfq | 6,671,927 | 191,449,726 | 4.03% |
| 2025-08-27 | 29.02 | 29.99 | 28.23 | 28.53 | 28.40 | qfq | 7,403,003 | 216,609,210 | -2.49% |
| 2025-08-26 | 27.90 | 29.26 | 27.30 | 29.26 | 29.13 | qfq | 6,623,853 | 189,087,592 | 4.61% |
| 2025-08-25 | 26.80 | 28.29 | 26.61 | 27.97 | 27.84 | qfq | 4,934,411 | 135,490,149 | 4.44% |
| 2025-08-22 | 27.07 | 27.07 | 26.45 | 26.78 | 26.66 | qfq | 2,427,701 | 65,010,735 | -1.00% |
| 2025-08-21 | 26.90 | 27.43 | 26.40 | 27.05 | 26.93 | qfq | 3,678,860 | 99,310,364 | 1.08% |
| 2025-08-20 | 26.50 | 27.24 | 26.13 | 26.76 | 26.64 | qfq | 3,469,229 | 92,473,022 | 0.98% |
| 2025-08-19 | 26.11 | 26.52 | 25.71 | 26.50 | 26.38 | qfq | 3,132,261 | 82,195,990 | 2.20% |
| 2025-08-18 | 25.84 | 26.14 | 25.82 | 25.93 | 25.81 | qfq | 2,124,885 | 55,237,413 | 0.35% |
| 2025-08-15 | 25.52 | 25.92 | 25.48 | 25.84 | 25.72 | qfq | 2,010,020 | 51,821,349 | 1.14% |
| 2025-08-14 | 26.29 | 26.37 | 25.34 | 25.55 | 25.43 | qfq | 1,926,260 | 49,634,075 | -2.74% |
| 2025-08-13 | 26.40 | 26.54 | 26.05 | 26.27 | 26.15 | qfq | 2,222,824 | 58,445,751 | -0.57% |
| 2025-08-12 | 26.50 | 26.60 | 26.19 | 26.42 | 26.30 | qfq | 1,637,823 | 43,146,751 | 0.00% |
| 2025-08-11 | 26.20 | 26.50 | 25.96 | 26.42 | 26.30 | qfq | 2,533,205 | 66,723,629 | 1.81% |
| 2025-08-08 | 26.11 | 26.16 | 25.66 | 25.95 | 25.83 | qfq | 1,956,879 | 50,638,638 | -0.31% |
| 2025-08-07 | 26.35 | 26.36 | 25.87 | 26.03 | 25.91 | qfq | 2,531,121 | 65,929,914 | -0.61% |
| 2025-08-06 | 26.16 | 26.37 | 25.93 | 26.19 | 26.07 | qfq | 2,264,740 | 59,266,237 | 0.89% |
| 2025-08-05 | 25.63 | 26.04 | 25.62 | 25.96 | 25.84 | qfq | 2,127,633 | 55,028,929 | 1.33% |
| 2025-08-04 | 25.50 | 25.66 | 25.02 | 25.62 | 25.50 | qfq | 2,255,180 | 57,390,036 | 1.47% |
| 2025-08-01 | 24.73 | 25.30 | 24.73 | 25.25 | 25.13 | qfq | 2,314,360 | 58,172,213 | 1.77% |
| 2025-07-31 | 24.80 | 25.20 | 24.75 | 24.81 | 24.70 | qfq | 1,947,781 | 48,647,512 | -0.40% |
| 2025-07-30 | 25.24 | 25.34 | 24.70 | 24.91 | 24.80 | qfq | 1,856,642 | 46,338,206 | -1.81% |
| 2025-07-29 | 25.25 | 25.63 | 24.96 | 25.37 | 25.25 | qfq | 2,027,376 | 51,140,579 | 0.48% |
| 2025-07-28 | 25.11 | 25.49 | 24.93 | 25.25 | 25.13 | qfq | 1,992,333 | 50,203,314 | 1.00% |
| 2025-07-25 | 24.98 | 25.03 | 24.59 | 25.00 | 24.89 | qfq | 1,563,920 | 38,832,859 | 0.44% |
| 2025-07-24 | 24.90 | 25.05 | 24.79 | 24.89 | 24.78 | qfq | 2,018,620 | 50,351,972 | 0.04% |
| 2025-07-23 | 25.15 | 25.34 | 24.76 | 24.88 | 24.77 | qfq | 2,719,702 | 68,099,080 | -0.88% |
| 2025-07-22 | 25.39 | 25.39 | 24.87 | 25.10 | 24.99 | qfq | 3,077,922 | 77,205,922 | -0.87% |
| 2025-07-21 | 24.77 | 25.33 | 24.75 | 25.32 | 25.20 | qfq | 3,798,793 | 95,587,640 | 2.47% |
| 2025-07-18 | 24.84 | 24.84 | 24.40 | 24.71 | 24.60 | qfq | 2,737,600 | 67,454,813 | 0.08% |
| 2025-07-17 | 24.75 | 24.86 | 24.56 | 24.69 | 24.58 | qfq | 3,008,959 | 74,458,036 | -0.32% |
| 2025-07-16 | 24.80 | 24.98 | 24.58 | 24.77 | 24.66 | qfq | 3,610,500 | 89,302,873 | -0.60% |
| 2025-07-15 | 25.68 | 25.72 | 24.64 | 24.92 | 24.81 | qfq | 5,186,281 | 129,498,251 | -2.88% |
| 2025-07-14 | 24.49 | 26.09 | 24.49 | 25.66 | 25.54 | qfq | 8,474,470 | 215,816,465 | 4.44% |
| 2025-07-11 | 24.90 | 25.20 | 24.39 | 24.57 | 24.46 | qfq | 7,055,949 | 173,965,543 | -3.15% |
| 2025-07-10 | 26.81 | 27.15 | 25.14 | 25.37 | 25.25 | qfq | 11,762,599 | 303,725,884 | -8.41% |
| 2025-07-09 | 25.79 | 29.88 | 25.50 | 27.70 | 27.57 | qfq | 13,447,024 | 380,183,312 | 7.66% |
| 2025-07-08 | 27.29 | 27.88 | 25.25 | 25.73 | 25.61 | qfq | 10,040,774 | 260,949,430 | 1.10% |
| 2025-07-07 | 24.11 | 25.85 | 23.80 | 25.45 | 25.33 | qfq | 5,833,436 | 145,388,073 | 4.99% |
| 2025-07-04 | 24.01 | 24.86 | 24.01 | 24.24 | 24.13 | qfq | 2,654,847 | 64,712,093 | 0.46% |
| 2025-07-03 | 24.32 | 24.37 | 23.90 | 24.13 | 24.02 | qfq | 2,110,320 | 50,797,639 | -0.78% |
| 2025-07-02 | 24.04 | 24.74 | 23.68 | 24.32 | 24.21 | qfq | 3,652,606 | 88,850,769 | 1.63% |
| 2025-07-01 | 23.98 | 24.10 | 23.67 | 23.93 | 23.82 | qfq | 918,000 | 21,950,532 | 0.29% |
| 2025-06-30 | 23.76 | 23.86 | 23.42 | 23.86 | 23.75 | qfq | 916,720 | 21,795,470 | 0.93% |
| 2025-06-27 | 23.56 | 23.75 | 23.35 | 23.64 | 23.53 | qfq | 923,040 | 21,705,117 | 0.72% |
| 2025-06-26 | 23.72 | 23.95 | 23.37 | 23.47 | 23.36 | qfq | 974,861 | 23,012,855 | -1.05% |
| 2025-06-25 | 23.52 | 23.80 | 23.31 | 23.72 | 23.61 | qfq | 1,569,485 | 37,122,477 | 0.94% |
| 2025-06-24 | 22.87 | 23.56 | 22.87 | 23.50 | 23.39 | qfq | 1,104,727 | 25,827,708 | 3.02% |
| 2025-06-23 | 22.35 | 22.91 | 22.28 | 22.81 | 22.71 | qfq | 1,043,355 | 23,686,538 | 2.38% |
| 2025-06-20 | 22.60 | 22.99 | 22.20 | 22.28 | 22.18 | qfq | 952,321 | 21,397,830 | -0.93% |
| 2025-06-19 | 23.19 | 23.20 | 22.30 | 22.49 | 22.39 | qfq | 966,917 | 21,969,594 | -2.56% |
| 2025-06-18 | 23.30 | 23.32 | 22.86 | 23.08 | 22.97 | qfq | 697,540 | 16,052,589 | -0.73% |
| 2025-06-17 | 23.26 | 23.44 | 23.09 | 23.25 | 23.14 | qfq | 795,800 | 18,520,887 | 0.00% |
| 2025-06-16 | 23.00 | 23.35 | 22.60 | 23.25 | 23.14 | qfq | 887,060 | 20,516,560 | 1.09% |
| 2025-06-13 | 23.26 | 23.44 | 22.75 | 23.00 | 22.89 | qfq | 929,420 | 21,376,002 | -1.50% |
| 2025-06-12 | 23.34 | 23.41 | 23.05 | 23.35 | 23.24 | qfq | 811,740 | 18,879,817 | 0.56% |
| 2025-06-11 | 23.28 | 23.47 | 23.15 | 23.22 | 23.11 | qfq | 718,520 | 16,759,641 | 0.26% |
| 2025-06-10 | 23.49 | 23.55 | 22.90 | 23.16 | 23.05 | qfq | 781,600 | 18,174,300 | -1.19% |
| 2025-06-09 | 23.32 | 23.54 | 23.26 | 23.44 | 23.33 | qfq | 949,140 | 22,187,828 | 0.47% |
| 2025-06-06 | 23.00 | 23.33 | 22.81 | 23.33 | 23.22 | qfq | 1,051,975 | 24,403,101 | 1.26% |
| 2025-06-05 | 23.36 | 23.48 | 22.83 | 23.04 | 22.93 | qfq | 1,013,249 | 23,418,419 | -0.04% |
| 2025-06-04 | 22.93 | 23.19 | 22.76 | 23.05 | 22.94 | qfq | 655,975 | 15,111,595 | 0.92% |
| 2025-06-03 | 22.69 | 22.96 | 22.40 | 22.84 | 22.74 | qfq | 878,595 | 19,991,961 | 0.71% |
| 2025-05-30 | 22.99 | 23.02 | 22.54 | 22.68 | 22.58 | qfq | 671,800 | 15,243,226 | -1.09% |
| 2025-05-29 | 22.70 | 23.05 | 22.40 | 22.93 | 22.83 | qfq | 845,564 | 19,368,191 | 1.10% |
| 2025-05-28 | 22.96 | 22.99 | 22.41 | 22.68 | 22.58 | qfq | 783,904 | 17,785,195 | -0.53% |
| 2025-05-27 | 22.40 | 22.99 | 22.40 | 22.80 | 22.70 | qfq | 1,079,502 | 24,561,897 | -0.87% |
| 2025-05-26 | 22.51 | 23.09 | 22.45 | 23.00 | 22.66 | qfq | 1,289,580 | 29,539,745 | 2.27% |
| 2025-05-23 | 22.70 | 23.09 | 22.41 | 22.49 | 22.15 | qfq | 1,187,441 | 27,015,245 | -1.27% |
| 2025-05-22 | 23.12 | 23.75 | 22.69 | 22.78 | 22.44 | qfq | 1,634,093 | 37,758,731 | -2.15% |
| 2025-05-21 | 23.47 | 23.59 | 23.16 | 23.28 | 22.93 | qfq | 1,073,143 | 25,087,935 | -0.85% |
| 2025-05-20 | 23.29 | 23.50 | 23.16 | 23.48 | 23.13 | qfq | 815,140 | 19,041,551 | 0.82% |
| 2025-05-19 | 22.81 | 23.34 | 22.73 | 23.29 | 22.94 | qfq | 1,287,062 | 29,802,688 | 1.93% |
| 2025-05-16 | 22.83 | 23.08 | 22.69 | 22.85 | 22.51 | qfq | 776,162 | 17,774,964 | 0.35% |
| 2025-05-15 | 22.72 | 22.98 | 22.41 | 22.77 | 22.43 | qfq | 1,447,002 | 32,954,437 | 0.98% |
| 2025-05-14 | 22.62 | 22.89 | 22.45 | 22.55 | 22.21 | qfq | 916,644 | 20,730,120 | -0.84% |
| 2025-05-13 | 23.04 | 23.23 | 22.68 | 22.74 | 22.40 | qfq | 1,055,880 | 24,151,616 | -1.30% |
| 2025-05-12 | 22.83 | 23.23 | 22.72 | 23.04 | 22.70 | qfq | 727,804 | 16,724,140 | 0.96% |
| 2025-05-09 | 22.99 | 23.10 | 22.72 | 22.82 | 22.48 | qfq | 787,640 | 18,010,683 | -0.61% |
| 2025-05-08 | 22.51 | 23.03 | 22.40 | 22.96 | 22.62 | qfq | 1,091,331 | 24,958,024 | 1.64% |
| 2025-05-07 | 22.68 | 23.00 | 22.21 | 22.59 | 22.25 | qfq | 1,546,780 | 35,018,061 | 0.40% |
| 2025-05-06 | 22.15 | 22.58 | 22.08 | 22.50 | 22.16 | qfq | 1,436,107 | 32,255,982 | 2.65% |
| 2025-04-30 | 21.40 | 22.08 | 21.36 | 21.92 | 21.59 | qfq | 1,242,820 | 27,131,504 | 3.15% |
| 2025-04-29 | 20.65 | 21.47 | 20.65 | 21.25 | 20.93 | qfq | 973,660 | 20,693,637 | 2.26% |
| 2025-04-28 | 20.75 | 21.24 | 20.55 | 20.78 | 20.47 | qfq | 743,900 | 15,444,922 | -0.57% |
| 2025-04-25 | 20.92 | 21.25 | 20.81 | 20.90 | 20.59 | qfq | 860,213 | 18,061,788 | 0.10% |
| 2025-04-24 | 21.20 | 21.30 | 20.63 | 20.88 | 20.57 | qfq | 894,340 | 18,744,839 | -0.95% |
| 2025-04-23 | 20.60 | 21.26 | 20.48 | 21.08 | 20.76 | qfq | 1,059,380 | 22,211,305 | 3.08% |
| 2025-04-22 | 20.29 | 20.55 | 20.22 | 20.45 | 20.14 | qfq | 885,402 | 18,056,385 | 0.99% |
| 2025-04-21 | 20.13 | 20.44 | 20.03 | 20.25 | 19.95 | qfq | 882,544 | 17,916,894 | 0.05% |
| 2025-04-18 | 20.38 | 20.38 | 19.99 | 20.24 | 19.94 | qfq | 743,620 | 14,998,032 | 0.10% |
| 2025-04-17 | 19.97 | 20.42 | 19.88 | 20.22 | 19.92 | qfq | 723,760 | 14,652,277 | 1.56% |
| 2025-04-16 | 20.60 | 20.60 | 19.58 | 19.91 | 19.61 | qfq | 972,380 | 19,402,498 | -1.82% |
| 2025-04-15 | 19.95 | 20.37 | 19.86 | 20.28 | 19.98 | qfq | 1,281,383 | 25,843,316 | 2.06% |
| 2025-04-14 | 19.71 | 20.13 | 19.71 | 19.87 | 19.57 | qfq | 1,031,100 | 20,564,901 | 2.32% |
| 2025-04-11 | 19.50 | 19.76 | 19.21 | 19.42 | 19.13 | qfq | 1,207,715 | 23,645,990 | -0.36% |
| 2025-04-10 | 19.26 | 19.90 | 19.15 | 19.49 | 19.20 | qfq | 1,389,725 | 27,262,035 | 3.40% |
| 2025-04-09 | 18.00 | 19.06 | 17.01 | 18.85 | 18.57 | qfq | 1,517,320 | 27,628,475 | 2.17% |
| 2025-04-08 | 18.12 | 19.05 | 17.96 | 18.45 | 18.17 | qfq | 1,411,681 | 26,020,315 | 3.89% |
| 2025-04-07 | 20.42 | 20.85 | 17.70 | 17.76 | 17.49 | qfq | 2,413,560 | 45,490,257 | -19.75% |
| 2025-04-03 | 22.11 | 22.39 | 21.57 | 22.13 | 21.80 | qfq | 1,086,420 | 23,933,468 | -0.72% |
| 2025-04-02 | 21.93 | 22.78 | 21.83 | 22.29 | 21.96 | qfq | 1,519,540 | 34,069,764 | 1.78% |
| 2025-04-01 | 21.67 | 22.23 | 21.67 | 21.90 | 21.57 | qfq | 1,046,600 | 23,046,439 | 1.25% |
| 2025-03-31 | 21.70 | 21.80 | 21.07 | 21.63 | 21.31 | qfq | 1,028,120 | 22,008,387 | -0.32% |
| 2025-03-28 | 22.27 | 22.48 | 21.55 | 21.70 | 21.38 | qfq | 1,232,100 | 26,884,289 | -2.30% |
| 2025-03-27 | 22.71 | 22.71 | 21.96 | 22.21 | 21.88 | qfq | 1,423,040 | 31,613,519 | -2.20% |
| 2025-03-26 | 22.04 | 23.13 | 21.75 | 22.71 | 22.37 | qfq | 2,004,979 | 45,220,821 | 3.79% |
| 2025-03-25 | 21.80 | 22.20 | 21.45 | 21.88 | 21.55 | qfq | 1,601,192 | 35,143,279 | 0.37% |
| 2025-03-24 | 22.93 | 23.13 | 21.28 | 21.80 | 21.47 | qfq | 2,504,120 | 55,403,216 | -5.26% |
| 2025-03-21 | 23.84 | 23.84 | 22.90 | 23.01 | 22.67 | qfq | 1,653,576 | 38,248,693 | -2.42% |
| 2025-03-20 | 23.38 | 23.74 | 23.19 | 23.58 | 23.23 | qfq | 2,013,996 | 47,303,767 | 0.43% |
| 2025-03-19 | 23.57 | 24.16 | 23.33 | 23.48 | 23.13 | qfq | 3,009,428 | 71,158,653 | 0.13% |
| 2025-03-18 | 22.95 | 23.85 | 22.88 | 23.45 | 23.10 | qfq | 3,171,436 | 74,310,786 | 2.05% |
| 2025-03-17 | 22.96 | 22.99 | 22.65 | 22.98 | 22.64 | qfq | 1,193,021 | 27,288,161 | 0.83% |
| 2025-03-14 | 22.31 | 22.92 | 22.22 | 22.79 | 22.45 | qfq | 1,541,981 | 34,859,859 | 1.15% |
| 2025-03-13 | 22.87 | 22.88 | 22.21 | 22.53 | 22.19 | qfq | 1,196,100 | 26,932,794 | -1.14% |
| 2025-03-12 | 22.60 | 23.04 | 22.54 | 22.79 | 22.45 | qfq | 1,523,060 | 34,736,796 | 0.97% |
| 2025-03-11 | 22.40 | 22.60 | 22.18 | 22.57 | 22.23 | qfq | 1,058,240 | 23,699,677 | -0.09% |
| 2025-03-10 | 22.42 | 22.90 | 22.42 | 22.59 | 22.25 | qfq | 1,322,020 | 29,955,951 | 0.31% |
| 2025-03-07 | 22.68 | 22.86 | 22.36 | 22.52 | 22.18 | qfq | 1,338,500 | 30,242,201 | -0.71% |
| 2025-03-06 | 22.44 | 22.76 | 22.29 | 22.68 | 22.34 | qfq | 1,747,135 | 39,476,083 | 1.84% |
| 2025-03-05 | 22.14 | 22.33 | 21.62 | 22.27 | 21.94 | qfq | 1,439,480 | 31,684,833 | 1.23% |
| 2025-03-04 | 21.70 | 22.07 | 21.44 | 22.00 | 21.67 | qfq | 1,239,320 | 27,169,536 | 1.38% |
| 2025-03-03 | 21.70 | 22.13 | 21.50 | 21.70 | 21.38 | qfq | 1,248,540 | 27,290,223 | 0.32% |
| 2025-02-28 | 22.22 | 22.52 | 21.63 | 21.63 | 21.31 | qfq | 1,786,020 | 39,209,170 | -3.74% |
| 2025-02-27 | 22.88 | 22.94 | 22.11 | 22.47 | 22.13 | qfq | 1,751,461 | 39,366,916 | -1.53% |
| 2025-02-26 | 22.65 | 23.06 | 22.33 | 22.82 | 22.48 | qfq | 2,507,276 | 57,229,636 | 0.84% |
| 2025-02-25 | 22.02 | 22.86 | 21.90 | 22.63 | 22.29 | qfq | 2,272,237 | 51,066,440 | 1.62% |
| 2025-02-24 | 22.46 | 22.48 | 22.00 | 22.27 | 21.94 | qfq | 1,683,661 | 37,458,607 | -0.80% |
| 2025-02-21 | 22.14 | 22.45 | 22.00 | 22.45 | 22.11 | qfq | 2,256,661 | 50,176,659 | 1.31% |
| 2025-02-20 | 22.18 | 22.18 | 21.76 | 22.16 | 21.83 | qfq | 2,217,036 | 48,723,802 | 0.09% |
| 2025-02-19 | 21.85 | 22.19 | 21.37 | 22.14 | 21.81 | qfq | 2,899,745 | 63,664,627 | 0.41% |
| 2025-02-18 | 21.33 | 22.61 | 21.25 | 22.05 | 21.72 | qfq | 3,951,306 | 86,812,247 | 2.61% |
| 2025-02-17 | 21.30 | 21.50 | 21.10 | 21.49 | 21.17 | qfq | 1,157,248 | 24,694,056 | 1.51% |
| 2025-02-14 | 21.15 | 21.46 | 21.00 | 21.17 | 20.85 | qfq | 868,780 | 18,429,332 | 0.05% |
| 2025-02-13 | 21.60 | 21.69 | 21.03 | 21.16 | 20.84 | qfq | 949,689 | 20,203,386 | -1.95% |
| 2025-02-12 | 21.64 | 21.64 | 21.34 | 21.58 | 21.26 | qfq | 847,600 | 18,234,202 | 0.09% |
| 2025-02-11 | 21.79 | 21.79 | 21.37 | 21.56 | 21.24 | qfq | 782,760 | 16,828,795 | -0.46% |
| 2025-02-10 | 21.52 | 21.77 | 21.20 | 21.66 | 21.34 | qfq | 1,048,340 | 22,528,084 | 0.74% |
| 2025-02-07 | 21.69 | 22.11 | 21.23 | 21.50 | 21.18 | qfq | 1,595,880 | 34,580,781 | -1.10% |
| 2025-02-06 | 21.17 | 21.90 | 20.96 | 21.74 | 21.41 | qfq | 1,538,480 | 33,122,019 | 2.60% |
| 2025-02-05 | 21.00 | 21.22 | 20.81 | 21.19 | 20.87 | qfq | 1,140,040 | 23,957,343 | 1.83% |
| 2025-01-27 | 20.79 | 21.06 | 20.70 | 20.81 | 20.50 | qfq | 1,284,140 | 26,887,654 | 0.43% |
| 2025-01-24 | 20.48 | 20.78 | 20.30 | 20.72 | 20.41 | qfq | 1,070,197 | 21,977,454 | 1.32% |
| 2025-01-23 | 20.72 | 20.99 | 20.42 | 20.45 | 20.14 | qfq | 1,389,477 | 28,852,610 | -0.63% |
| 2025-01-22 | 20.51 | 21.13 | 20.25 | 20.58 | 20.27 | qfq | 1,395,207 | 28,681,435 | 0.00% |
| 2025-01-21 | 20.84 | 21.03 | 20.34 | 20.58 | 20.27 | qfq | 997,461 | 20,558,809 | -1.06% |
| 2025-01-20 | 20.58 | 20.93 | 20.20 | 20.80 | 20.49 | qfq | 1,169,580 | 24,136,965 | 2.97% |
| 2025-01-17 | 20.37 | 20.37 | 20.00 | 20.20 | 19.90 | qfq | 654,500 | 13,215,356 | -0.49% |
| 2025-01-16 | 20.79 | 20.79 | 20.03 | 20.30 | 20.00 | qfq | 1,033,680 | 21,042,183 | -0.44% |
| 2025-01-15 | 20.50 | 20.50 | 20.11 | 20.39 | 20.09 | qfq | 1,104,940 | 22,467,318 | 0.05% |
| 2025-01-14 | 19.41 | 20.38 | 19.41 | 20.38 | 20.08 | qfq | 1,336,640 | 26,716,093 | 6.15% |
| 2025-01-13 | 19.01 | 19.40 | 18.58 | 19.20 | 18.91 | qfq | 885,960 | 16,896,550 | 0.00% |
| 2025-01-10 | 19.86 | 20.10 | 19.17 | 19.20 | 18.91 | qfq | 760,860 | 14,896,964 | -3.66% |
| 2025-01-09 | 20.01 | 20.22 | 19.68 | 19.93 | 19.63 | qfq | 744,000 | 14,878,722 | 0.10% |
| 2025-01-08 | 20.08 | 20.19 | 19.17 | 19.91 | 19.61 | qfq | 1,197,780 | 23,659,255 | -0.85% |
| 2025-01-07 | 19.01 | 20.13 | 19.01 | 20.08 | 19.78 | qfq | 1,353,280 | 26,551,995 | 5.63% |
| 2025-01-06 | 18.87 | 19.27 | 18.14 | 19.01 | 18.73 | qfq | 1,153,380 | 21,785,543 | -0.21% |
| 2025-01-03 | 20.55 | 20.57 | 19.05 | 19.05 | 18.77 | qfq | 1,515,950 | 29,746,702 | -6.39% |
| 2025-01-02 | 20.80 | 21.26 | 20.10 | 20.35 | 20.05 | qfq | 1,345,756 | 27,741,685 | -2.63% |
| 2024-12-31 | 21.31 | 21.94 | 20.76 | 20.90 | 20.59 | qfq | 1,273,964 | 27,041,420 | -3.37% |
| 2024-12-30 | 21.57 | 21.97 | 21.02 | 21.63 | 21.31 | qfq | 876,600 | 18,915,556 | -0.69% |
| 2024-12-27 | 21.67 | 22.13 | 21.56 | 21.78 | 21.45 | qfq | 940,500 | 20,608,235 | 0.74% |
| 2024-12-26 | 20.89 | 21.74 | 20.78 | 21.62 | 21.30 | qfq | 1,448,379 | 31,079,449 | 3.84% |
| 2024-12-25 | 21.50 | 21.50 | 20.60 | 20.82 | 20.51 | qfq | 1,233,720 | 25,802,677 | -3.43% |
| 2024-12-24 | 21.70 | 22.11 | 21.09 | 21.56 | 21.24 | qfq | 1,366,884 | 29,509,327 | 0.23% |
| 2024-12-23 | 22.99 | 23.17 | 21.50 | 21.51 | 21.19 | qfq | 1,773,855 | 39,187,934 | -6.84% |
| 2024-12-20 | 22.45 | 23.10 | 22.45 | 23.09 | 22.74 | qfq | 1,361,821 | 31,150,905 | 2.58% |
| 2024-12-19 | 22.10 | 22.57 | 21.82 | 22.51 | 22.17 | qfq | 1,221,900 | 27,253,286 | 1.21% |
| 2024-12-18 | 22.31 | 22.74 | 21.70 | 22.24 | 21.91 | qfq | 1,289,256 | 28,669,770 | -0.31% |
| 2024-12-17 | 23.98 | 23.98 | 22.08 | 22.31 | 21.98 | qfq | 1,979,800 | 45,139,470 | -6.22% |
| 2024-12-16 | 23.50 | 23.95 | 23.48 | 23.79 | 23.43 | qfq | 1,419,360 | 33,587,302 | 1.67% |
| 2024-12-13 | 23.87 | 23.87 | 23.40 | 23.40 | 23.05 | qfq | 1,182,911 | 27,913,146 | -2.09% |
| 2024-12-12 | 24.08 | 24.12 | 23.73 | 23.90 | 23.54 | qfq | 1,258,470 | 30,102,147 | 0.00% |
| 2024-12-11 | 23.81 | 23.91 | 23.60 | 23.90 | 23.54 | qfq | 1,277,843 | 30,395,906 | 0.97% |
| 2024-12-10 | 24.10 | 24.30 | 23.60 | 23.67 | 23.32 | qfq | 1,924,046 | 45,965,675 | 0.13% |
| 2024-12-09 | 23.50 | 23.67 | 23.22 | 23.64 | 23.29 | qfq | 1,380,537 | 32,416,807 | 1.11% |
| 2024-12-06 | 23.34 | 23.65 | 23.01 | 23.38 | 23.03 | qfq | 1,272,855 | 29,726,337 | 0.04% |
| 2024-12-05 | 23.00 | 23.47 | 22.95 | 23.37 | 23.02 | qfq | 1,194,289 | 27,779,241 | 1.13% |
| 2024-12-04 | 23.77 | 23.80 | 22.97 | 23.11 | 22.76 | qfq | 1,574,922 | 36,773,471 | -2.53% |
| 2024-12-03 | 23.30 | 23.80 | 23.19 | 23.71 | 23.36 | qfq | 1,938,402 | 45,706,565 | 1.89% |
| 2024-12-02 | 23.02 | 23.34 | 22.92 | 23.27 | 22.92 | qfq | 1,298,301 | 30,068,421 | 1.57% |
| 2024-11-29 | 22.65 | 22.99 | 22.35 | 22.91 | 22.57 | qfq | 1,570,272 | 35,812,136 | 1.06% |
| 2024-11-28 | 22.74 | 22.98 | 22.54 | 22.67 | 22.33 | qfq | 1,151,040 | 26,189,753 | -0.09% |
| 2024-11-27 | 22.38 | 22.74 | 21.46 | 22.69 | 22.35 | qfq | 1,565,945 | 34,571,604 | 1.52% |
| 2024-11-26 | 22.88 | 23.46 | 22.30 | 22.35 | 22.02 | qfq | 1,148,785 | 26,069,205 | -2.32% |
| 2024-11-25 | 22.30 | 22.95 | 22.08 | 22.88 | 22.54 | qfq | 1,116,740 | 25,143,818 | 2.42% |
| 2024-11-22 | 23.24 | 23.40 | 22.05 | 22.34 | 22.01 | qfq | 1,763,299 | 40,208,740 | -3.83% |
| 2024-11-21 | 23.37 | 23.58 | 23.02 | 23.23 | 22.88 | qfq | 1,520,439 | 35,371,956 | -0.60% |
| 2024-11-20 | 23.03 | 23.45 | 22.91 | 23.37 | 23.02 | qfq | 1,482,317 | 34,480,037 | 1.17% |
| 2024-11-19 | 22.40 | 23.20 | 22.12 | 23.10 | 22.75 | qfq | 1,780,059 | 40,297,409 | 4.05% |
| 2024-11-18 | 22.91 | 23.40 | 21.99 | 22.20 | 21.87 | qfq | 2,047,620 | 45,892,398 | -2.89% |
| 2024-11-15 | 23.33 | 23.96 | 22.82 | 22.86 | 22.52 | qfq | 2,152,891 | 50,403,924 | -2.76% |
| 2024-11-14 | 24.89 | 24.98 | 23.40 | 23.51 | 23.16 | qfq | 3,609,666 | 87,182,580 | -5.96% |
| 2024-11-13 | 25.60 | 25.61 | 24.46 | 25.00 | 24.63 | qfq | 4,204,969 | 105,007,591 | -3.10% |
| 2024-11-12 | 24.80 | 25.88 | 24.75 | 25.80 | 25.41 | qfq | 8,292,799 | 209,335,850 | 4.03% |
| 2024-11-11 | 24.01 | 24.82 | 23.80 | 24.80 | 24.43 | qfq | 4,677,932 | 114,511,426 | 2.14% |
| 2024-11-08 | 24.80 | 24.96 | 24.13 | 24.28 | 23.92 | qfq | 5,016,213 | 123,043,397 | -1.22% |
| 2024-11-07 | 24.34 | 24.97 | 24.15 | 24.58 | 24.21 | qfq | 5,242,946 | 128,699,685 | -0.69% |
| 2024-11-06 | 24.66 | 25.09 | 23.86 | 24.75 | 24.38 | qfq | 8,938,337 | 219,193,227 | -1.82% |
| 2024-11-05 | 24.17 | 25.50 | 23.62 | 25.21 | 24.83 | qfq | 12,354,941 | 302,245,683 | 0.68% |
| 2024-11-04 | 27.39 | 28.30 | 24.30 | 25.04 | 24.67 | qfq | 15,404,114 | 394,636,997 | -9.28% |
| 2024-11-01 | 25.00 | 27.60 | 24.20 | 27.60 | 27.19 | qfq | 11,211,205 | 298,067,811 | 20.00% |
| 2024-10-31 | 21.88 | 23.00 | 21.45 | 23.00 | 22.66 | qfq | 5,899,674 | 132,411,336 | 4.78% |
| 2024-10-30 | 20.68 | 22.55 | 20.55 | 21.95 | 21.62 | qfq | 5,122,221 | 110,281,733 | 3.20% |
| 2024-10-29 | 21.61 | 22.20 | 20.85 | 21.27 | 20.95 | qfq | 3,086,361 | 66,176,018 | -1.44% |
| 2024-10-28 | 21.58 | 21.65 | 21.28 | 21.58 | 21.26 | qfq | 1,990,082 | 42,824,107 | 0.00% |
| 2024-10-25 | 21.58 | 21.72 | 21.20 | 21.58 | 21.26 | qfq | 2,626,982 | 56,445,279 | -0.32% |
| 2024-10-24 | 21.35 | 21.98 | 21.18 | 21.65 | 21.33 | qfq | 2,217,340 | 47,861,360 | 1.36% |
| 2024-10-23 | 21.72 | 21.75 | 21.07 | 21.36 | 21.04 | qfq | 1,989,848 | 42,751,205 | -1.29% |
| 2024-10-22 | 21.12 | 21.77 | 21.12 | 21.64 | 21.32 | qfq | 2,550,529 | 54,845,109 | 2.22% |
| 2024-10-21 | 21.10 | 21.50 | 20.70 | 21.17 | 20.85 | qfq | 2,637,521 | 56,005,380 | 1.53% |
| 2024-10-18 | 20.27 | 21.19 | 20.22 | 20.85 | 20.54 | qfq | 2,497,624 | 51,824,342 | 2.86% |
| 2024-10-17 | 20.16 | 20.55 | 20.10 | 20.27 | 19.97 | qfq | 1,820,489 | 37,070,398 | 0.95% |
| 2024-10-16 | 19.61 | 20.29 | 19.60 | 20.08 | 19.78 | qfq | 1,633,160 | 32,730,636 | 1.26% |
| 2024-10-15 | 20.34 | 20.48 | 19.80 | 19.83 | 19.53 | qfq | 1,868,037 | 37,568,768 | -2.41% |
| 2024-10-14 | 19.90 | 20.35 | 19.58 | 20.32 | 20.02 | qfq | 1,733,116 | 34,801,274 | 2.26% |
| 2024-10-11 | 20.80 | 20.80 | 19.66 | 19.87 | 19.57 | qfq | 2,237,223 | 44,815,355 | -4.47% |
| 2024-10-10 | 20.50 | 21.38 | 20.22 | 20.80 | 20.49 | qfq | 2,998,146 | 62,337,510 | 3.69% |
| 2024-10-09 | 22.40 | 22.44 | 20.02 | 20.06 | 19.76 | qfq | 4,557,221 | 96,370,186 | -14.13% |
| 2024-10-08 | 24.81 | 24.90 | 21.81 | 23.36 | 23.01 | qfq | 7,564,443 | 175,064,606 | 9.16% |
| 2024-09-30 | 19.60 | 21.68 | 19.21 | 21.40 | 21.08 | qfq | 5,387,364 | 110,937,066 | 12.51% |
| 2024-09-27 | 18.46 | 19.28 | 18.22 | 19.02 | 18.74 | qfq | 3,118,892 | 58,520,773 | 4.91% |
| 2024-09-26 | 17.75 | 18.15 | 17.64 | 18.13 | 17.86 | qfq | 1,691,764 | 30,332,490 | 2.14% |
| 2024-09-25 | 17.75 | 18.06 | 17.60 | 17.75 | 17.48 | qfq | 1,555,159 | 27,745,894 | 0.91% |
| 2024-09-24 | 17.29 | 17.60 | 17.05 | 17.59 | 17.33 | qfq | 1,062,832 | 18,525,750 | 2.45% |
| 2024-09-23 | 17.16 | 17.46 | 17.13 | 17.17 | 16.91 | qfq | 618,176 | 10,672,706 | 0.12% |
| 2024-09-20 | 17.38 | 17.48 | 16.98 | 17.15 | 16.89 | qfq | 774,073 | 13,295,678 | -1.21% |
| 2024-09-19 | 17.30 | 17.48 | 16.95 | 17.36 | 17.10 | qfq | 689,172 | 11,930,365 | 1.46% |
| 2024-09-18 | 17.55 | 17.58 | 16.87 | 17.11 | 16.85 | qfq | 603,784 | 10,338,252 | -1.10% |
| 2024-09-13 | 17.84 | 18.08 | 17.30 | 17.30 | 17.04 | qfq | 1,095,000 | 19,213,854 | -3.57% |
| 2024-09-12 | 17.87 | 18.16 | 17.87 | 17.94 | 17.67 | qfq | 862,184 | 15,550,813 | 0.90% |
| 2024-09-11 | 18.24 | 18.32 | 17.74 | 17.78 | 17.51 | qfq | 878,183 | 15,820,375 | -2.58% |
| 2024-09-10 | 18.06 | 18.29 | 17.91 | 18.25 | 17.98 | qfq | 1,080,639 | 19,630,913 | 0.94% |
| 2024-09-09 | 17.67 | 18.14 | 17.41 | 18.08 | 17.81 | qfq | 1,037,977 | 18,534,747 | 2.49% |
| 2024-09-06 | 17.88 | 18.15 | 17.59 | 17.64 | 17.38 | qfq | 1,242,700 | 22,103,163 | -0.79% |
| 2024-09-05 | 17.85 | 17.92 | 17.67 | 17.78 | 17.51 | qfq | 741,240 | 13,178,740 | -0.11% |
| 2024-09-04 | 18.02 | 18.06 | 17.72 | 17.80 | 17.53 | qfq | 734,625 | 13,141,598 | -1.17% |
| 2024-09-03 | 18.22 | 18.30 | 17.90 | 18.01 | 17.74 | qfq | 873,649 | 15,793,168 | -0.55% |
| 2024-09-02 | 18.50 | 18.71 | 18.11 | 18.11 | 17.84 | qfq | 757,763 | 13,932,081 | -2.11% |
| 2024-08-30 | 18.16 | 18.81 | 18.16 | 18.50 | 18.22 | qfq | 1,362,330 | 25,290,281 | 1.31% |
| 2024-08-29 | 17.95 | 18.33 | 17.70 | 18.26 | 17.99 | qfq | 905,438 | 16,436,645 | 1.73% |
| 2024-08-28 | 17.72 | 18.05 | 17.61 | 17.95 | 17.68 | qfq | 756,963 | 13,513,204 | 0.96% |
| 2024-08-27 | 17.95 | 18.20 | 17.70 | 17.78 | 17.51 | qfq | 987,333 | 17,650,478 | -1.88% |
| 2024-08-26 | 17.90 | 18.23 | 17.70 | 18.12 | 17.85 | qfq | 748,421 | 13,506,241 | 1.80% |
| 2024-08-23 | 17.87 | 17.96 | 17.49 | 17.80 | 17.53 | qfq | 944,773 | 16,753,069 | -0.56% |
| 2024-08-22 | 18.52 | 18.66 | 17.90 | 17.90 | 17.63 | qfq | 1,009,893 | 18,429,006 | -3.35% |
| 2024-08-21 | 18.08 | 18.52 | 18.00 | 18.52 | 18.24 | qfq | 1,132,580 | 20,747,183 | 2.38% |
| 2024-08-20 | 18.39 | 18.49 | 17.91 | 18.09 | 17.82 | qfq | 1,002,279 | 18,141,404 | -1.15% |
| 2024-08-19 | 18.79 | 18.79 | 18.20 | 18.30 | 18.03 | qfq | 1,348,200 | 24,784,110 | -2.50% |
| 2024-08-16 | 18.97 | 19.12 | 18.72 | 18.77 | 18.49 | qfq | 1,238,999 | 23,414,812 | -0.90% |
| 2024-08-15 | 19.10 | 19.15 | 18.50 | 18.94 | 18.66 | qfq | 1,818,633 | 34,253,738 | -0.99% |
| 2024-08-14 | 19.33 | 19.40 | 19.12 | 19.13 | 18.84 | qfq | 1,278,164 | 24,625,833 | -0.78% |
| 2024-08-13 | 19.02 | 19.37 | 18.75 | 19.28 | 18.99 | qfq | 1,546,586 | 29,589,628 | 1.21% |
| 2024-08-12 | 19.03 | 19.45 | 18.93 | 19.05 | 18.77 | qfq | 1,623,380 | 31,171,544 | -2.61% |
| 2024-08-09 | 19.20 | 20.20 | 19.15 | 19.56 | 19.27 | qfq | 2,579,931 | 50,887,925 | 1.88% |
| 2024-08-08 | 19.40 | 19.43 | 18.76 | 19.20 | 18.91 | qfq | 1,913,740 | 36,378,010 | -1.69% |
| 2024-08-07 | 19.42 | 20.25 | 19.42 | 19.53 | 19.24 | qfq | 1,877,542 | 37,087,789 | 1.09% |
| 2024-08-06 | 19.19 | 19.42 | 18.86 | 19.32 | 19.03 | qfq | 1,932,075 | 36,934,478 | 2.66% |
| 2024-08-05 | 19.80 | 20.40 | 18.82 | 18.82 | 18.54 | qfq | 3,291,840 | 64,352,333 | -7.06% |
| 2024-08-02 | 21.40 | 21.50 | 20.25 | 20.25 | 19.95 | qfq | 4,694,208 | 98,039,902 | -7.20% |
| 2024-08-01 | 21.71 | 22.48 | 21.71 | 21.82 | 21.49 | qfq | 4,244,350 | 93,527,084 | -0.59% |
| 2024-07-31 | 22.00 | 22.06 | 21.30 | 21.95 | 21.62 | qfq | 4,729,825 | 102,880,884 | -0.86% |
| 2024-07-30 | 22.00 | 22.34 | 21.58 | 22.14 | 21.81 | qfq | 4,608,608 | 100,998,263 | -1.51% |
| 2024-07-29 | 20.88 | 22.49 | 20.88 | 22.48 | 22.14 | qfq | 6,982,971 | 153,067,941 | 4.70% |
| 2024-07-26 | 22.04 | 24.78 | 21.31 | 21.47 | 21.15 | qfq | 9,293,054 | 209,698,664 | -4.62% |
| 2024-07-25 | 21.03 | 22.98 | 21.02 | 22.51 | 22.17 | qfq | 8,263,803 | 184,938,470 | 4.70% |
| 2024-07-24 | 21.48 | 21.67 | 20.85 | 21.50 | 21.18 | qfq | 6,218,206 | 132,368,821 | -1.83% |
| 2024-07-23 | 20.30 | 21.98 | 20.05 | 21.90 | 21.57 | qfq | 8,253,037 | 173,857,632 | 7.30% |
| 2024-07-22 | 20.31 | 20.90 | 20.11 | 20.41 | 20.10 | qfq | 4,395,122 | 89,586,455 | -0.44% |
| 2024-07-19 | 20.88 | 21.66 | 20.43 | 20.50 | 20.19 | qfq | 6,000,075 | 125,744,304 | -3.30% |
| 2024-07-18 | 20.50 | 22.00 | 20.00 | 21.20 | 20.88 | qfq | 7,815,893 | 164,548,655 | -2.39% |
| 2024-07-17 | 20.09 | 22.20 | 20.06 | 21.72 | 21.40 | qfq | 10,808,915 | 223,627,406 | 1.64% |
| 2024-07-16 | 19.68 | 22.90 | 19.60 | 21.37 | 21.05 | qfq | 12,517,194 | 277,734,586 | 12.00% |
| 2024-07-15 | 20.24 | 20.24 | 18.90 | 19.08 | 18.79 | qfq | 3,916,281 | 76,137,104 | -6.33% |
| 2024-07-12 | 19.71 | 20.38 | 19.42 | 20.37 | 20.07 | qfq | 4,825,471 | 96,773,073 | 3.40% |
| 2024-07-11 | 19.24 | 19.70 | 19.07 | 19.70 | 19.41 | qfq | 3,384,421 | 65,718,711 | 3.85% |
| 2024-07-10 | 19.08 | 19.66 | 18.91 | 18.97 | 18.69 | qfq | 3,118,161 | 60,019,226 | -1.66% |
| 2024-07-09 | 18.30 | 19.32 | 17.90 | 19.29 | 19.00 | qfq | 3,757,271 | 70,340,444 | 4.84% |
| 2024-07-08 | 18.77 | 18.78 | 18.08 | 18.40 | 18.12 | qfq | 2,738,419 | 50,080,420 | -2.18% |
| 2024-07-05 | 19.10 | 19.29 | 18.33 | 18.81 | 18.53 | qfq | 3,921,158 | 73,574,186 | -1.67% |
| 2024-07-04 | 19.77 | 20.30 | 18.94 | 19.13 | 18.84 | qfq | 5,149,823 | 100,242,605 | -3.48% |
| 2024-07-03 | 21.13 | 21.38 | 19.60 | 19.82 | 19.52 | qfq | 7,122,679 | 143,330,265 | -10.19% |
| 2024-07-02 | 20.35 | 22.71 | 19.55 | 22.07 | 21.74 | qfq | 9,687,082 | 202,467,825 | 6.93% |
| 2024-07-01 | 19.95 | 22.89 | 19.95 | 20.64 | 20.33 | qfq | 8,408,058 | 175,941,014 | 3.67% |
| 2024-06-28 | 18.65 | 21.40 | 18.26 | 19.91 | 19.61 | qfq | 7,283,401 | 145,166,501 | 7.80% |
| 2024-06-27 | 18.05 | 19.35 | 17.86 | 18.47 | 18.19 | qfq | 2,387,593 | 44,092,095 | 1.43% |
| 2024-06-26 | 17.26 | 18.25 | 17.00 | 18.21 | 17.94 | qfq | 1,783,093 | 31,672,265 | 5.63% |
| 2024-06-25 | 16.80 | 17.53 | 16.80 | 17.24 | 16.98 | qfq | 1,469,901 | 25,369,929 | 1.95% |
| 2024-06-24 | 17.74 | 17.94 | 16.87 | 16.91 | 16.66 | qfq | 1,713,254 | 29,594,742 | -5.90% |
| 2024-06-21 | 18.39 | 18.47 | 17.83 | 17.97 | 17.70 | qfq | 1,284,365 | 23,172,768 | -1.64% |
| 2024-06-20 | 18.89 | 18.89 | 18.26 | 18.27 | 18.00 | qfq | 1,677,099 | 31,095,732 | -3.13% |
| 2024-06-19 | 19.30 | 19.45 | 18.70 | 18.86 | 18.58 | qfq | 2,354,745 | 44,565,819 | -3.03% |
| 2024-06-18 | 19.33 | 19.74 | 19.22 | 19.45 | 19.16 | qfq | 2,894,773 | 56,281,127 | -1.02% |
| 2024-06-17 | 19.08 | 19.98 | 18.80 | 19.65 | 19.36 | qfq | 3,490,438 | 68,264,297 | 1.76% |
| 2024-06-14 | 18.85 | 19.99 | 18.62 | 19.31 | 19.02 | qfq | 4,835,177 | 94,131,471 | 2.01% |
| 2024-06-13 | 17.75 | 19.38 | 17.71 | 18.93 | 18.65 | qfq | 4,219,585 | 78,756,940 | 5.75% |
| 2024-06-12 | 17.58 | 17.98 | 17.56 | 17.90 | 17.63 | qfq | 1,463,589 | 26,080,164 | 1.59% |
| 2024-06-11 | 17.17 | 17.70 | 16.61 | 17.62 | 17.36 | qfq | 1,658,557 | 28,657,417 | 2.03% |
| 2024-06-07 | 17.10 | 17.61 | 17.04 | 17.27 | 17.01 | qfq | 1,778,364 | 30,772,405 | 2.19% |
| 2024-06-06 | 17.90 | 18.06 | 16.58 | 16.90 | 16.65 | qfq | 2,731,401 | 46,878,348 | -5.32% |
| 2024-06-05 | 18.62 | 18.80 | 17.82 | 17.85 | 17.58 | qfq | 3,268,245 | 59,316,767 | -5.56% |
| 2024-06-04 | 18.85 | 19.23 | 17.83 | 18.90 | 18.62 | qfq | 4,180,573 | 76,957,501 | 0.16% |
| 2024-06-03 | 19.78 | 19.85 | 18.56 | 18.87 | 18.59 | qfq | 4,471,607 | 85,376,116 | -4.98% |
| 2024-05-31 | 19.40 | 20.48 | 18.99 | 19.86 | 19.56 | qfq | 5,142,624 | 101,566,305 | 1.79% |
| 2024-05-30 | 21.05 | 21.60 | 19.50 | 19.51 | 19.22 | qfq | 8,092,241 | 163,722,942 | -10.38% |
| 2024-05-29 | 20.68 | 25.10 | 20.68 | 21.77 | 21.44 | qfq | 10,619,327 | 238,947,458 | 2.11% |
| 2024-05-28 | 20.01 | 21.33 | 19.51 | 21.32 | 21.00 | qfq | 7,149,047 | 146,776,966 | 4.15% |
| 2024-05-27 | 19.06 | 20.47 | 18.86 | 20.47 | 20.16 | qfq | 5,604,917 | 110,995,669 | 6.67% |
| 2024-05-24 | 18.75 | 20.09 | 18.63 | 19.19 | 18.90 | qfq | 4,188,924 | 80,735,005 | -28.48% |
| 2024-05-23 | 26.95 | 27.33 | 26.50 | 26.83 | 18.53 | qfq | 2,170,742 | 58,443,423 | -1.25% |
| 2024-05-22 | 26.32 | 27.20 | 26.16 | 27.17 | 18.76 | qfq | 1,865,801 | 49,995,333 | 3.90% |
| 2024-05-21 | 26.40 | 26.49 | 26.03 | 26.15 | 18.06 | qfq | 816,335 | 21,379,363 | -0.80% |
| 2024-05-20 | 27.00 | 27.08 | 26.30 | 26.36 | 18.20 | qfq | 1,293,814 | 34,338,885 | 0.50% |
| 2024-05-17 | 25.98 | 26.24 | 25.50 | 26.23 | 18.11 | qfq | 927,500 | 24,127,693 | 1.12% |
| 2024-05-16 | 26.03 | 26.22 | 25.77 | 25.94 | 17.91 | qfq | 904,269 | 23,451,212 | 0.31% |
| 2024-05-15 | 26.41 | 26.73 | 25.81 | 25.86 | 17.86 | qfq | 1,488,402 | 39,165,370 | -2.53% |
| 2024-05-14 | 26.15 | 26.95 | 26.04 | 26.53 | 18.32 | qfq | 1,668,446 | 44,154,227 | -0.04% |
| 2024-05-13 | 26.30 | 26.75 | 25.71 | 26.54 | 18.33 | qfq | 1,530,076 | 40,009,251 | -0.75% |
| 2024-05-10 | 26.25 | 26.74 | 25.79 | 26.74 | 18.46 | qfq | 1,292,130 | 33,985,280 | 1.71% |
| 2024-05-09 | 25.60 | 26.38 | 25.46 | 26.29 | 18.15 | qfq | 1,040,517 | 27,209,651 | 2.26% |
| 2024-05-08 | 25.89 | 26.66 | 25.69 | 25.71 | 17.75 | qfq | 1,241,028 | 32,307,470 | -0.62% |
| 2024-05-07 | 25.67 | 25.88 | 25.50 | 25.87 | 17.86 | qfq | 819,443 | 21,092,897 | 0.78% |
| 2024-05-06 | 24.93 | 25.77 | 24.92 | 25.67 | 17.72 | qfq | 1,179,711 | 30,097,694 | 3.18% |
| 2024-04-30 | 25.00 | 25.16 | 24.56 | 24.88 | 17.18 | qfq | 981,215 | 24,376,644 | 0.08% |
| 2024-04-29 | 24.35 | 24.92 | 24.14 | 24.86 | 17.17 | qfq | 1,300,730 | 32,072,020 | 2.30% |
| 2024-04-26 | 25.13 | 25.38 | 24.05 | 24.30 | 16.78 | qfq | 2,098,111 | 50,915,943 | -3.46% |
| 2024-04-25 | 24.40 | 25.27 | 23.91 | 25.17 | 17.38 | qfq | 1,565,853 | 38,919,884 | 3.16% |
| 2024-04-24 | 23.59 | 24.85 | 23.35 | 24.40 | 16.85 | qfq | 1,869,602 | 45,179,099 | 6.88% |
| 2024-04-23 | 22.11 | 22.98 | 21.79 | 22.83 | 15.76 | qfq | 1,109,401 | 25,037,168 | 4.63% |
| 2024-04-22 | 21.91 | 22.26 | 20.93 | 21.82 | 15.07 | qfq | 1,068,642 | 23,210,401 | -0.82% |
| 2024-04-19 | 22.29 | 22.44 | 21.76 | 22.00 | 15.19 | qfq | 970,275 | 21,336,166 | -1.87% |
| 2024-04-18 | 22.64 | 22.98 | 21.82 | 22.42 | 15.48 | qfq | 1,143,837 | 25,713,607 | -1.67% |
| 2024-04-17 | 21.52 | 22.87 | 21.50 | 22.80 | 15.74 | qfq | 1,494,365 | 33,297,480 | 10.63% |
| 2024-04-16 | 23.00 | 23.00 | 20.21 | 20.61 | 14.23 | qfq | 2,141,550 | 45,587,464 | -13.58% |
| 2024-04-15 | 26.11 | 27.50 | 23.31 | 23.85 | 16.47 | qfq | 2,881,351 | 73,703,001 | -10.67% |
| 2024-04-12 | 25.36 | 27.92 | 25.34 | 26.70 | 18.44 | qfq | 2,456,636 | 65,728,575 | 5.20% |
| 2024-04-11 | 24.70 | 25.83 | 24.32 | 25.38 | 17.52 | qfq | 936,920 | 23,720,829 | 2.55% |
| 2024-04-10 | 26.06 | 26.22 | 24.34 | 24.75 | 17.09 | qfq | 826,906 | 20,703,752 | -2.67% |
| 2024-04-09 | 24.68 | 25.47 | 24.68 | 25.43 | 17.56 | qfq | 553,611 | 13,954,217 | 3.04% |
| 2024-04-08 | 26.00 | 26.10 | 24.68 | 24.68 | 17.04 | qfq | 714,385 | 18,037,256 | -5.98% |
| 2024-04-03 | 26.41 | 26.64 | 25.88 | 26.25 | 18.13 | qfq | 672,710 | 17,604,976 | -1.43% |
| 2024-04-02 | 26.38 | 26.77 | 26.35 | 26.63 | 18.39 | qfq | 994,397 | 26,444,475 | 0.95% |
| 2024-04-01 | 25.76 | 26.41 | 25.76 | 26.38 | 18.22 | qfq | 812,911 | 21,299,698 | 2.25% |
| 2024-03-29 | 25.41 | 26.13 | 25.41 | 25.80 | 17.81 | qfq | 777,386 | 20,065,732 | 2.30% |
| 2024-03-28 | 24.30 | 25.66 | 24.26 | 25.22 | 17.41 | qfq | 1,027,844 | 25,794,532 | 3.96% |
| 2024-03-27 | 25.56 | 25.56 | 24.24 | 24.26 | 16.75 | qfq | 753,440 | 18,712,747 | -4.71% |
| 2024-03-26 | 25.11 | 25.67 | 24.70 | 25.46 | 17.58 | qfq | 998,021 | 25,158,934 | 0.71% |
| 2024-03-25 | 26.00 | 26.25 | 25.18 | 25.28 | 17.46 | qfq | 927,983 | 23,898,681 | -4.10% |
| 2024-03-22 | 26.85 | 26.98 | 26.11 | 26.36 | 18.20 | qfq | 949,491 | 25,151,394 | -2.23% |
| 2024-03-21 | 27.02 | 27.19 | 26.34 | 26.96 | 18.62 | qfq | 1,034,515 | 27,712,036 | -0.22% |
| 2024-03-20 | 26.80 | 27.14 | 26.70 | 27.02 | 18.66 | qfq | 1,279,060 | 34,431,108 | -0.37% |
| 2024-03-19 | 27.38 | 28.00 | 26.80 | 27.12 | 18.73 | qfq | 1,450,687 | 39,463,588 | -0.11% |
| 2024-03-18 | 26.60 | 27.33 | 26.40 | 27.15 | 18.75 | qfq | 1,807,713 | 48,582,025 | 2.49% |
| 2024-03-15 | 25.57 | 26.73 | 25.37 | 26.49 | 18.29 | qfq | 1,475,730 | 38,660,809 | 3.68% |
| 2024-03-14 | 26.37 | 26.47 | 25.21 | 25.55 | 17.64 | qfq | 1,423,635 | 36,754,872 | -3.69% |
| 2024-03-13 | 27.16 | 27.23 | 26.36 | 26.53 | 18.32 | qfq | 2,574,856 | 68,507,272 | -4.22% |
| 2024-03-12 | 26.29 | 27.80 | 25.92 | 27.70 | 19.13 | qfq | 2,971,627 | 80,084,835 | 4.53% |
| 2024-03-11 | 25.17 | 26.72 | 25.00 | 26.50 | 18.30 | qfq | 1,845,498 | 47,729,972 | 6.64% |
| 2024-03-08 | 24.78 | 24.95 | 24.22 | 24.85 | 17.16 | qfq | 609,176 | 15,010,928 | -0.20% |
| 2024-03-07 | 25.20 | 25.71 | 24.51 | 24.90 | 17.19 | qfq | 976,166 | 24,576,780 | -0.48% |
| 2024-03-06 | 23.96 | 25.40 | 23.81 | 25.02 | 17.28 | qfq | 1,089,549 | 26,963,246 | 4.47% |
| 2024-03-05 | 24.60 | 24.87 | 23.81 | 23.95 | 16.54 | qfq | 564,550 | 13,692,780 | -3.82% |
| 2024-03-04 | 24.81 | 25.26 | 24.05 | 24.90 | 17.19 | qfq | 887,599 | 21,855,752 | 0.08% |
| 2024-03-01 | 24.16 | 24.97 | 24.16 | 24.88 | 17.18 | qfq | 821,800 | 20,242,875 | 2.98% |
| 2024-02-29 | 22.76 | 24.25 | 22.70 | 24.16 | 16.68 | qfq | 992,055 | 23,547,446 | 3.96% |
| 2024-02-28 | 25.80 | 26.56 | 23.18 | 23.24 | 16.05 | qfq | 1,821,526 | 45,808,319 | -9.40% |
| 2024-02-27 | 24.60 | 25.72 | 24.60 | 25.65 | 17.71 | qfq | 1,033,855 | 26,176,827 | 2.81% |
| 2024-02-26 | 24.48 | 25.46 | 24.01 | 24.95 | 17.23 | qfq | 1,286,986 | 31,848,308 | 3.74% |
| 2024-02-23 | 23.17 | 24.05 | 23.16 | 24.05 | 16.61 | qfq | 1,159,989 | 27,447,471 | 3.93% |
| 2024-02-22 | 22.17 | 23.17 | 22.15 | 23.14 | 15.98 | qfq | 822,037 | 18,747,023 | 3.53% |
| 2024-02-21 | 21.90 | 23.08 | 21.50 | 22.35 | 15.43 | qfq | 1,187,026 | 26,805,410 | 1.78% |
| 2024-02-20 | 21.72 | 22.14 | 21.20 | 21.96 | 15.16 | qfq | 897,787 | 19,530,839 | 0.92% |
| 2024-02-19 | 20.68 | 21.99 | 20.68 | 21.76 | 15.03 | qfq | 1,309,167 | 28,128,667 | 5.38% |
| 2024-02-08 | 18.80 | 20.74 | 17.88 | 20.65 | 14.26 | qfq | 1,557,029 | 30,547,944 | 10.72% |
| 2024-02-07 | 19.95 | 20.28 | 17.80 | 18.65 | 12.88 | qfq | 1,359,235 | 26,283,241 | -6.52% |
| 2024-02-06 | 19.49 | 21.25 | 17.90 | 19.95 | 13.78 | qfq | 1,591,755 | 30,563,184 | -0.99% |
| 2024-02-05 | 23.61 | 23.62 | 19.12 | 20.15 | 13.91 | qfq | 1,701,989 | 34,781,306 | -14.65% |
| 2024-02-02 | 25.14 | 25.58 | 22.41 | 23.61 | 16.30 | qfq | 934,628 | 22,328,937 | -6.46% |
| 2024-02-01 | 25.28 | 25.70 | 24.50 | 25.24 | 17.43 | qfq | 685,250 | 17,194,442 | -0.16% |
| 2024-01-31 | 27.05 | 27.16 | 25.18 | 25.28 | 17.46 | qfq | 786,575 | 20,450,140 | -6.54% |
| 2024-01-30 | 28.12 | 28.53 | 26.90 | 27.05 | 18.68 | qfq | 629,840 | 17,397,935 | -5.68% |
| 2024-01-29 | 29.36 | 29.83 | 28.61 | 28.68 | 19.80 | qfq | 998,136 | 28,944,356 | -1.10% |
| 2024-01-26 | 29.57 | 30.03 | 29.00 | 29.00 | 20.02 | qfq | 894,096 | 26,389,196 | -1.43% |
| 2024-01-25 | 28.13 | 29.55 | 27.77 | 29.42 | 20.31 | qfq | 809,028 | 23,372,377 | 4.33% |
| 2024-01-24 | 27.38 | 28.46 | 27.06 | 28.20 | 19.47 | qfq | 885,549 | 24,590,176 | 2.58% |
| 2024-01-23 | 27.50 | 27.87 | 26.85 | 27.49 | 18.98 | qfq | 887,371 | 24,298,521 | -0.29% |
| 2024-01-22 | 29.60 | 29.87 | 27.03 | 27.57 | 19.04 | qfq | 958,182 | 27,448,755 | -6.86% |
| 2024-01-19 | 30.34 | 30.44 | 29.45 | 29.60 | 20.44 | qfq | 741,525 | 22,133,670 | -2.41% |
| 2024-01-18 | 31.40 | 31.40 | 29.45 | 30.33 | 20.94 | qfq | 997,382 | 30,273,284 | -3.04% |
| 2024-01-17 | 32.02 | 32.32 | 31.25 | 31.28 | 21.60 | qfq | 630,775 | 20,055,472 | -2.58% |
| 2024-01-16 | 32.41 | 32.79 | 31.58 | 32.11 | 22.17 | qfq | 746,940 | 23,992,069 | -1.44% |
| 2024-01-15 | 32.63 | 33.06 | 32.29 | 32.58 | 22.50 | qfq | 784,379 | 25,597,853 | -0.15% |
| 2024-01-12 | 33.13 | 33.72 | 32.60 | 32.63 | 22.53 | qfq | 1,011,366 | 33,522,944 | -1.69% |
| 2024-01-11 | 32.39 | 33.20 | 32.36 | 33.19 | 22.92 | qfq | 921,047 | 30,287,032 | 1.62% |
| 2024-01-10 | 32.50 | 33.29 | 32.00 | 32.66 | 22.55 | qfq | 834,678 | 27,290,500 | 0.09% |
| 2024-01-09 | 32.25 | 33.25 | 32.25 | 32.63 | 22.53 | qfq | 851,768 | 27,922,928 | 1.68% |
| 2024-01-08 | 32.92 | 33.29 | 32.09 | 32.09 | 22.16 | qfq | 742,153 | 24,236,920 | -1.96% |
| 2024-01-05 | 32.67 | 33.66 | 32.58 | 32.73 | 22.60 | qfq | 1,117,345 | 36,935,795 | 0.15% |
| 2024-01-04 | 32.75 | 32.97 | 32.26 | 32.68 | 22.57 | qfq | 484,100 | 15,806,043 | -0.18% |
| 2024-01-03 | 33.40 | 33.40 | 32.41 | 32.74 | 22.61 | qfq | 669,878 | 21,953,327 | -0.97% |
| 2024-01-02 | 33.19 | 33.28 | 32.80 | 33.06 | 22.83 | qfq | 833,903 | 27,563,357 | -0.39% |
| 2023-12-29 | 32.99 | 34.33 | 32.68 | 33.19 | 22.92 | qfq | 1,322,651 | 44,049,994 | 0.82% |
| 2023-12-28 | 31.54 | 33.07 | 30.60 | 32.92 | 22.73 | qfq | 1,726,686 | 55,603,586 | 4.28% |
| 2023-12-27 | 31.29 | 31.80 | 31.15 | 31.57 | 21.80 | qfq | 459,636 | 14,487,866 | 1.35% |
| 2023-12-26 | 31.72 | 31.80 | 31.15 | 31.15 | 21.51 | qfq | 542,813 | 17,021,811 | -1.17% |
| 2023-12-25 | 32.62 | 32.74 | 31.52 | 31.52 | 21.76 | qfq | 724,236 | 23,150,060 | -3.40% |
| 2023-12-22 | 33.26 | 33.30 | 32.41 | 32.63 | 22.53 | qfq | 732,778 | 24,014,494 | -1.86% |
| 2023-12-21 | 32.75 | 33.41 | 31.94 | 33.25 | 22.96 | qfq | 858,162 | 28,054,723 | 1.37% |
| 2023-12-20 | 32.37 | 33.43 | 32.37 | 32.80 | 22.65 | qfq | 590,854 | 19,526,483 | 0.83% |
| 2023-12-19 | 32.13 | 32.73 | 32.11 | 32.53 | 22.46 | qfq | 412,934 | 13,384,473 | 0.68% |
| 2023-12-18 | 32.67 | 32.67 | 32.16 | 32.31 | 22.31 | qfq | 389,549 | 12,610,986 | -1.10% |
| 2023-12-15 | 32.78 | 32.98 | 32.49 | 32.67 | 22.56 | qfq | 357,908 | 11,692,605 | -0.06% |
| 2023-12-14 | 33.20 | 33.21 | 32.66 | 32.69 | 22.57 | qfq | 387,291 | 12,745,669 | -0.58% |
| 2023-12-13 | 33.14 | 33.36 | 32.61 | 32.88 | 22.70 | qfq | 423,500 | 13,974,805 | -0.81% |
| 2023-12-12 | 33.40 | 33.43 | 32.94 | 33.15 | 22.89 | qfq | 368,060 | 12,171,883 | -0.27% |
| 2023-12-11 | 32.96 | 33.26 | 32.16 | 33.24 | 22.95 | qfq | 539,431 | 17,798,989 | 1.62% |
| 2023-12-08 | 33.52 | 33.66 | 32.61 | 32.71 | 22.59 | qfq | 693,406 | 22,913,599 | -2.01% |
| 2023-12-07 | 33.79 | 33.79 | 33.10 | 33.38 | 23.05 | qfq | 498,650 | 16,633,010 | -1.07% |
| 2023-12-06 | 33.65 | 34.22 | 33.50 | 33.74 | 23.30 | qfq | 568,436 | 19,276,364 | 0.15% |
| 2023-12-05 | 34.67 | 34.67 | 33.69 | 33.69 | 23.26 | qfq | 731,700 | 24,897,305 | -1.95% |
| 2023-12-04 | 34.31 | 34.70 | 33.85 | 34.36 | 23.73 | qfq | 699,687 | 23,937,811 | 0.32% |
| 2023-12-01 | 34.16 | 34.38 | 33.76 | 34.25 | 23.65 | qfq | 539,344 | 18,366,405 | -0.03% |
| 2023-11-30 | 34.69 | 35.07 | 33.96 | 34.26 | 23.66 | qfq | 602,400 | 20,711,266 | -1.35% |
| 2023-11-29 | 34.92 | 35.38 | 34.70 | 34.73 | 23.98 | qfq | 611,698 | 21,402,202 | -1.22% |
| 2023-11-28 | 34.47 | 35.38 | 34.47 | 35.16 | 24.28 | qfq | 747,816 | 26,254,664 | 1.91% |
| 2023-11-27 | 34.35 | 35.00 | 34.20 | 34.50 | 23.82 | qfq | 668,949 | 23,127,258 | 0.58% |
| 2023-11-24 | 35.14 | 35.14 | 34.18 | 34.30 | 23.68 | qfq | 729,335 | 25,147,728 | -2.22% |
| 2023-11-23 | 34.80 | 35.14 | 34.56 | 35.08 | 24.22 | qfq | 572,669 | 19,999,419 | 1.21% |
| 2023-11-22 | 35.06 | 35.29 | 34.53 | 34.66 | 23.93 | qfq | 738,965 | 25,700,858 | -1.14% |
| 2023-11-21 | 35.44 | 35.59 | 34.90 | 35.06 | 24.21 | qfq | 672,109 | 23,658,868 | -1.10% |
| 2023-11-20 | 35.40 | 35.49 | 35.02 | 35.45 | 24.48 | qfq | 488,571 | 17,257,051 | 0.23% |
| 2023-11-17 | 35.17 | 35.53 | 35.07 | 35.37 | 24.42 | qfq | 530,600 | 18,705,969 | 0.65% |
| 2023-11-16 | 35.68 | 35.89 | 35.10 | 35.14 | 24.26 | qfq | 827,296 | 29,296,999 | -1.79% |
| 2023-11-15 | 35.83 | 36.13 | 35.21 | 35.78 | 24.71 | qfq | 1,073,931 | 38,299,688 | 1.33% |
| 2023-11-14 | 34.92 | 35.42 | 34.83 | 35.31 | 24.38 | qfq | 691,462 | 24,283,233 | 0.60% |
| 2023-11-13 | 34.56 | 35.13 | 34.56 | 35.10 | 24.24 | qfq | 739,237 | 25,819,058 | 1.39% |
| 2023-11-10 | 34.40 | 34.79 | 34.01 | 34.62 | 23.90 | qfq | 668,529 | 23,075,925 | 0.58% |
| 2023-11-09 | 34.53 | 34.86 | 34.30 | 34.42 | 23.77 | qfq | 629,300 | 21,726,349 | -0.38% |
| 2023-11-08 | 34.67 | 34.75 | 34.31 | 34.55 | 23.86 | qfq | 619,100 | 21,363,771 | -0.17% |
| 2023-11-07 | 34.45 | 34.75 | 34.18 | 34.61 | 23.90 | qfq | 827,600 | 28,554,785 | 0.35% |
| 2023-11-06 | 34.32 | 34.49 | 34.01 | 34.49 | 23.82 | qfq | 761,678 | 26,148,998 | 1.74% |
| 2023-11-03 | 33.20 | 34.20 | 33.20 | 33.90 | 23.41 | qfq | 704,478 | 23,903,553 | 2.05% |
| 2023-11-02 | 33.83 | 33.89 | 33.13 | 33.22 | 22.94 | qfq | 551,670 | 18,425,020 | -1.42% |
| 2023-11-01 | 33.85 | 34.09 | 33.60 | 33.70 | 23.27 | qfq | 463,910 | 15,682,603 | -0.47% |
| 2023-10-31 | 34.36 | 34.36 | 33.45 | 33.86 | 23.38 | qfq | 752,771 | 25,467,154 | -0.79% |
| 2023-10-30 | 33.93 | 34.43 | 33.80 | 34.13 | 23.57 | qfq | 596,675 | 20,353,239 | -0.29% |
| 2023-10-27 | 33.75 | 34.33 | 33.49 | 34.23 | 23.64 | qfq | 1,023,703 | 34,869,984 | 1.12% |
| 2023-10-26 | 32.97 | 33.90 | 32.63 | 33.85 | 23.37 | qfq | 1,051,204 | 35,005,390 | 1.29% |
| 2023-10-25 | 33.09 | 33.80 | 32.88 | 33.42 | 23.08 | qfq | 773,207 | 25,738,823 | 0.84% |
| 2023-10-24 | 32.05 | 33.30 | 31.90 | 33.14 | 22.88 | qfq | 1,090,952 | 35,802,230 | 3.50% |
| 2023-10-23 | 32.98 | 33.00 | 31.81 | 32.02 | 22.11 | qfq | 865,618 | 27,848,086 | -3.35% |
| 2023-10-20 | 33.16 | 33.88 | 32.88 | 33.13 | 22.88 | qfq | 757,100 | 25,287,757 | -0.12% |
| 2023-10-19 | 33.01 | 33.86 | 32.98 | 33.17 | 22.90 | qfq | 835,382 | 27,915,640 | -0.33% |
| 2023-10-18 | 34.35 | 34.53 | 33.20 | 33.28 | 22.98 | qfq | 1,454,311 | 48,854,959 | -3.76% |
| 2023-10-17 | 34.99 | 35.18 | 34.38 | 34.58 | 23.88 | qfq | 799,701 | 27,718,985 | -0.95% |
| 2023-10-16 | 35.72 | 35.83 | 34.73 | 34.91 | 24.11 | qfq | 1,003,399 | 35,147,390 | -2.27% |
| 2023-10-13 | 36.86 | 36.86 | 35.61 | 35.72 | 24.66 | qfq | 1,691,121 | 61,101,375 | -3.15% |
| 2023-10-12 | 37.25 | 37.25 | 36.67 | 36.88 | 25.47 | qfq | 974,256 | 35,937,756 | -0.59% |
| 2023-10-11 | 37.05 | 37.39 | 36.74 | 37.10 | 25.62 | qfq | 873,513 | 32,389,556 | 0.13% |
| 2023-10-10 | 37.45 | 37.75 | 36.90 | 37.05 | 25.58 | qfq | 919,393 | 34,220,596 | -1.57% |
| 2023-10-09 | 37.41 | 37.80 | 36.93 | 37.64 | 25.99 | qfq | 1,208,491 | 45,234,933 | 0.64% |
| 2023-09-28 | 37.08 | 37.65 | 37.08 | 37.40 | 25.82 | qfq | 991,589 | 37,095,697 | 0.89% |
| 2023-09-27 | 36.75 | 37.65 | 36.56 | 37.07 | 25.60 | qfq | 1,328,123 | 49,445,434 | 0.68% |
| 2023-09-26 | 36.71 | 37.08 | 36.42 | 36.82 | 25.42 | qfq | 776,659 | 28,549,644 | 0.00% |
| 2023-09-25 | 37.30 | 37.32 | 36.72 | 36.82 | 25.42 | qfq | 868,537 | 32,047,905 | -1.37% |
| 2023-09-22 | 36.55 | 37.40 | 36.39 | 37.33 | 25.78 | qfq | 1,152,955 | 42,745,025 | 1.61% |
| 2023-09-21 | 36.66 | 37.18 | 36.65 | 36.74 | 25.37 | qfq | 542,500 | 19,991,001 | -0.33% |
| 2023-09-20 | 36.74 | 37.20 | 36.63 | 36.86 | 25.45 | qfq | 593,215 | 21,881,227 | 0.41% |
| 2023-09-19 | 37.18 | 37.36 | 36.68 | 36.71 | 25.35 | qfq | 684,600 | 25,248,829 | -1.40% |
| 2023-09-18 | 36.50 | 37.72 | 36.50 | 37.23 | 25.71 | qfq | 823,413 | 30,740,826 | 1.14% |
| 2023-09-15 | 37.16 | 37.38 | 36.76 | 36.81 | 25.42 | qfq | 809,300 | 29,927,613 | -0.92% |
| 2023-09-14 | 37.58 | 37.80 | 36.72 | 37.15 | 25.65 | qfq | 957,962 | 35,555,167 | -1.20% |
| 2023-09-13 | 37.88 | 38.00 | 36.96 | 37.60 | 25.96 | qfq | 1,205,386 | 45,061,622 | -0.82% |
| 2023-09-12 | 38.55 | 38.55 | 37.77 | 37.91 | 26.18 | qfq | 1,501,334 | 57,213,175 | -1.79% |
| 2023-09-11 | 38.06 | 38.65 | 37.63 | 38.60 | 26.65 | qfq | 1,443,908 | 55,281,856 | 1.05% |
| 2023-09-08 | 37.70 | 38.45 | 37.70 | 38.20 | 26.38 | qfq | 1,324,384 | 50,517,134 | 0.84% |
| 2023-09-07 | 39.65 | 39.70 | 37.88 | 37.88 | 26.16 | qfq | 3,102,255 | 119,667,977 | -5.18% |
| 2023-09-06 | 39.01 | 40.00 | 39.01 | 39.95 | 27.59 | qfq | 2,887,444 | 114,282,271 | 0.25% |
| 2023-09-05 | 38.77 | 39.88 | 38.33 | 39.85 | 27.52 | qfq | 3,621,997 | 142,083,167 | 2.55% |
| 2023-09-04 | 39.60 | 39.60 | 38.37 | 38.86 | 26.83 | qfq | 2,106,928 | 81,606,696 | -1.62% |
| 2023-09-01 | 40.03 | 40.18 | 38.92 | 39.50 | 27.27 | qfq | 2,121,866 | 83,634,954 | -1.47% |
| 2023-08-31 | 39.95 | 40.49 | 39.42 | 40.09 | 27.68 | qfq | 2,272,028 | 90,837,790 | 0.00% |
| 2023-08-30 | 39.58 | 40.68 | 39.26 | 40.09 | 27.68 | qfq | 3,730,552 | 149,193,956 | 0.88% |
| 2023-08-29 | 36.30 | 39.88 | 36.20 | 39.74 | 27.44 | qfq | 4,855,609 | 188,333,744 | 7.41% |
| 2023-08-28 | 39.48 | 39.98 | 37.00 | 37.00 | 25.55 | qfq | 3,458,720 | 132,001,842 | -0.75% |
| 2023-08-25 | 37.80 | 39.40 | 36.89 | 37.28 | 25.74 | qfq | 4,431,463 | 167,814,108 | -6.07% |
| 2023-08-24 | 37.30 | 45.00 | 36.01 | 39.69 | 27.41 | qfq | 7,028,881 | 283,436,750 | 5.84% |
| 2023-08-23 | 37.37 | 38.48 | 36.56 | 37.50 | 25.89 | qfq | 2,638,067 | 99,003,487 | 0.00% |
| 2023-08-22 | 39.50 | 39.50 | 37.06 | 37.50 | 25.89 | qfq | 4,895,976 | 187,084,458 | -8.25% |
| 2023-08-21 | 39.70 | 41.10 | 39.31 | 40.87 | 28.22 | qfq | 3,754,469 | 152,061,701 | 3.00% |
| 2023-08-18 | 40.35 | 42.18 | 39.62 | 39.68 | 27.40 | qfq | 4,834,691 | 197,655,213 | -1.90% |
| 2023-08-17 | 39.80 | 40.45 | 38.50 | 40.45 | 27.93 | qfq | 3,087,064 | 122,140,139 | 2.12% |
| 2023-08-16 | 40.27 | 40.68 | 39.15 | 39.61 | 27.35 | qfq | 3,246,622 | 129,359,951 | -3.23% |
| 2023-08-15 | 40.01 | 41.13 | 39.15 | 40.93 | 28.26 | qfq | 5,037,572 | 203,306,038 | 1.77% |
| 2023-08-14 | 38.33 | 40.36 | 38.00 | 40.22 | 27.77 | qfq | 4,204,274 | 166,643,749 | 2.13% |
| 2023-08-11 | 39.21 | 39.97 | 38.88 | 39.38 | 27.19 | qfq | 4,037,388 | 159,066,345 | 0.41% |
| 2023-08-10 | 39.71 | 42.30 | 38.96 | 39.22 | 27.08 | qfq | 6,177,647 | 248,142,360 | -2.32% |
| 2023-08-09 | 38.30 | 40.88 | 38.08 | 40.15 | 27.72 | qfq | 5,026,511 | 197,819,828 | 3.37% |
| 2023-08-08 | 38.30 | 38.94 | 37.88 | 38.84 | 26.82 | qfq | 3,296,298 | 126,943,057 | 2.02% |
| 2023-08-07 | 37.51 | 38.20 | 36.50 | 38.07 | 26.29 | qfq | 2,569,070 | 96,740,219 | 1.20% |
| 2023-08-04 | 37.20 | 37.68 | 36.93 | 37.62 | 25.98 | qfq | 2,281,831 | 85,066,657 | 0.86% |
| 2023-08-03 | 37.01 | 37.48 | 36.86 | 37.30 | 25.76 | qfq | 1,719,666 | 64,091,282 | 0.32% |
| 2023-08-02 | 37.00 | 37.36 | 36.78 | 37.18 | 25.67 | qfq | 1,424,802 | 52,894,371 | 0.30% |
| 2023-08-01 | 37.35 | 37.65 | 36.83 | 37.07 | 25.60 | qfq | 1,888,103 | 70,018,363 | -1.62% |
| 2023-07-31 | 38.00 | 38.73 | 37.30 | 37.68 | 26.02 | qfq | 4,065,051 | 154,224,195 | -2.91% |
| 2023-07-28 | 37.06 | 40.74 | 36.01 | 38.81 | 26.80 | qfq | 5,896,674 | 227,188,505 | 4.10% |
| 2023-07-27 | 37.55 | 37.82 | 37.20 | 37.28 | 25.74 | qfq | 1,474,161 | 55,229,047 | 0.32% |
| 2023-07-26 | 37.88 | 37.88 | 37.07 | 37.16 | 25.66 | qfq | 1,717,707 | 64,192,425 | -2.03% |
| 2023-07-25 | 37.42 | 38.09 | 37.22 | 37.93 | 26.19 | qfq | 1,687,844 | 63,541,095 | 1.77% |
| 2023-07-24 | 38.18 | 38.20 | 36.46 | 37.27 | 25.73 | qfq | 2,457,649 | 91,314,841 | -2.18% |
| 2023-07-21 | 38.11 | 38.85 | 37.80 | 38.10 | 26.31 | qfq | 2,188,971 | 83,919,127 | -0.55% |
| 2023-07-20 | 38.71 | 39.52 | 38.14 | 38.31 | 26.45 | qfq | 2,842,984 | 110,534,059 | -1.49% |
| 2023-07-19 | 38.30 | 39.19 | 38.28 | 38.89 | 26.85 | qfq | 2,284,683 | 88,546,237 | 0.93% |
| 2023-07-18 | 39.50 | 39.50 | 38.19 | 38.53 | 26.60 | qfq | 3,509,286 | 135,622,597 | -3.72% |