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
绿通科技301322.SZ
最近收盘价34.902026-07-17
最近交易日2026-07-17
成交量（股）5,484,787
成交额（元）199,414,242
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-09 | 2025-01-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-13 | 2023-09-20 | cash_dividend | 0.9 | — | — | — | 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 | 38.99 | 38.99 | 34.55 | 34.90 | 34.90 | qfq | 5,484,787 | 199,414,242 | -10.37% |
| 2026-07-16 | 41.90 | 43.06 | 38.51 | 38.94 | 38.94 | qfq | 3,880,748 | 155,961,702 | -7.81% |
| 2026-07-15 | 42.85 | 45.67 | 41.63 | 42.24 | 42.24 | qfq | 5,156,955 | 224,722,171 | -1.77% |
| 2026-07-14 | 42.37 | 44.58 | 41.30 | 43.00 | 43.00 | qfq | 6,315,576 | 271,404,827 | 4.98% |
| 2026-07-13 | 44.36 | 44.69 | 40.80 | 40.96 | 40.96 | qfq | 4,557,550 | 193,232,597 | -9.32% |
| 2026-07-10 | 48.05 | 49.18 | 45.00 | 45.17 | 45.17 | qfq | 3,403,224 | 161,207,273 | -6.17% |
| 2026-07-09 | 46.80 | 48.87 | 44.58 | 48.14 | 48.14 | qfq | 4,062,220 | 189,963,459 | 4.77% |
| 2026-07-08 | 48.00 | 49.82 | 45.58 | 45.95 | 45.95 | qfq | 2,782,259 | 130,924,182 | -3.67% |
| 2026-07-07 | 49.00 | 49.85 | 47.30 | 47.70 | 47.70 | qfq | 2,646,860 | 127,077,504 | -3.58% |
| 2026-07-06 | 49.70 | 51.50 | 48.03 | 49.47 | 49.47 | qfq | 3,386,425 | 168,911,989 | 0.34% |
| 2026-07-03 | 50.88 | 51.18 | 49.26 | 49.30 | 49.30 | qfq | 3,558,746 | 178,485,336 | -3.48% |
| 2026-07-02 | 53.85 | 54.36 | 50.88 | 51.08 | 51.08 | qfq | 3,901,500 | 205,302,401 | -6.00% |
| 2026-07-01 | 52.43 | 56.20 | 52.18 | 54.34 | 54.34 | qfq | 5,087,658 | 275,522,230 | 1.86% |
| 2026-06-30 | 53.50 | 55.63 | 52.85 | 53.35 | 53.35 | qfq | 4,792,877 | 257,018,511 | -0.61% |
| 2026-06-29 | 56.23 | 57.28 | 52.52 | 53.68 | 53.68 | qfq | 5,561,612 | 304,155,176 | -5.31% |
| 2026-06-26 | 58.72 | 59.88 | 56.60 | 56.69 | 56.69 | qfq | 6,195,248 | 357,992,235 | -1.53% |
| 2026-06-25 | 63.99 | 64.00 | 56.20 | 57.57 | 57.57 | qfq | 10,864,669 | 639,760,884 | -9.69% |
| 2026-06-24 | 56.00 | 64.70 | 55.55 | 63.75 | 63.75 | qfq | 10,687,881 | 652,294,173 | 11.84% |
| 2026-06-23 | 57.20 | 58.88 | 56.35 | 57.00 | 57.00 | qfq | 4,828,237 | 277,389,712 | -0.71% |
| 2026-06-22 | 58.00 | 59.57 | 55.61 | 57.41 | 57.41 | qfq | 5,401,768 | 308,572,040 | -1.96% |
| 2026-06-18 | 57.06 | 59.98 | 56.90 | 58.56 | 58.56 | qfq | 5,247,050 | 307,711,030 | 2.54% |
| 2026-06-17 | 54.61 | 57.92 | 54.16 | 57.11 | 57.11 | qfq | 4,789,962 | 270,563,852 | 2.83% |
| 2026-06-16 | 55.52 | 56.72 | 54.79 | 55.54 | 55.54 | qfq | 4,805,833 | 266,992,830 | -0.66% |
| 2026-06-15 | 55.00 | 56.36 | 53.64 | 55.91 | 55.91 | qfq | 5,360,797 | 295,742,757 | 2.49% |
| 2026-06-12 | 58.79 | 59.00 | 54.09 | 54.55 | 54.55 | qfq | 6,634,997 | 367,954,288 | -5.56% |
| 2026-06-11 | 57.71 | 59.90 | 56.91 | 57.76 | 57.76 | qfq | 8,218,898 | 481,129,852 | 2.05% |
| 2026-06-10 | 55.67 | 61.61 | 55.24 | 56.60 | 56.60 | qfq | 10,229,929 | 588,826,487 | 2.11% |
| 2026-06-09 | 51.48 | 55.78 | 50.81 | 55.43 | 55.43 | qfq | 8,502,116 | 457,124,208 | 9.09% |
| 2026-06-08 | 45.48 | 52.23 | 45.26 | 50.81 | 50.81 | qfq | 8,430,931 | 419,186,596 | 5.99% |
| 2026-06-05 | 47.00 | 48.89 | 45.80 | 47.94 | 47.94 | qfq | 6,009,984 | 285,452,694 | -0.52% |
| 2026-06-04 | 49.95 | 50.79 | 47.80 | 48.19 | 48.19 | qfq | 7,380,618 | 359,573,493 | -5.51% |
| 2026-06-03 | 50.49 | 53.16 | 49.91 | 51.00 | 51.00 | qfq | 7,246,911 | 374,306,005 | 0.53% |
| 2026-06-02 | 51.00 | 53.55 | 50.00 | 50.73 | 50.73 | qfq | 7,389,283 | 383,011,600 | -0.82% |
| 2026-06-01 | 51.08 | 53.30 | 49.81 | 51.15 | 51.15 | qfq | 10,537,424 | 539,548,077 | -1.65% |
| 2026-05-29 | 59.31 | 59.55 | 51.90 | 52.01 | 52.01 | qfq | 16,123,772 | 885,790,690 | -12.16% |
| 2026-05-28 | 51.20 | 60.00 | 51.00 | 59.21 | 59.21 | qfq | 19,497,530 | 1,091,636,872 | 10.67% |
| 2026-05-27 | 50.18 | 53.85 | 49.00 | 53.50 | 53.45 | qfq | 15,386,149 | 792,110,647 | 3.06% |
| 2026-05-26 | 57.34 | 59.24 | 49.90 | 51.91 | 51.86 | qfq | 18,357,081 | 980,181,551 | -9.50% |
| 2026-05-25 | 57.83 | 59.00 | 53.50 | 57.36 | 57.31 | qfq | 20,143,356 | 1,130,900,788 | 0.63% |
| 2026-05-22 | 56.16 | 58.50 | 52.63 | 57.00 | 56.95 | qfq | 16,969,225 | 958,659,030 | 0.74% |
| 2026-05-21 | 59.00 | 60.86 | 53.42 | 56.58 | 56.53 | qfq | 24,678,954 | 1,412,105,553 | 4.55% |
| 2026-05-20 | 54.12 | 54.12 | 54.12 | 54.12 | 54.07 | qfq | 3,659,373 | 198,045,267 | 20.00% |
| 2026-05-19 | 44.79 | 45.26 | 43.07 | 45.10 | 45.06 | qfq | 4,247,481 | 187,486,199 | 0.65% |
| 2026-05-18 | 41.50 | 44.95 | 41.07 | 44.81 | 44.77 | qfq | 4,785,292 | 205,300,999 | 7.98% |
| 2026-05-15 | 42.42 | 43.62 | 41.25 | 41.50 | 41.46 | qfq | 3,831,693 | 161,903,274 | -2.12% |
| 2026-05-14 | 41.94 | 44.88 | 41.84 | 42.40 | 42.36 | qfq | 4,620,722 | 196,980,490 | 2.91% |
| 2026-05-13 | 40.27 | 42.15 | 40.18 | 41.20 | 41.16 | qfq | 2,772,216 | 115,066,774 | 2.49% |
| 2026-05-12 | 41.80 | 41.87 | 40.09 | 40.20 | 40.16 | qfq | 2,209,000 | 89,689,152 | -3.53% |
| 2026-05-11 | 40.18 | 42.19 | 40.17 | 41.67 | 41.63 | qfq | 3,276,323 | 135,580,679 | 3.76% |
| 2026-05-08 | 40.59 | 40.88 | 39.61 | 40.16 | 40.12 | qfq | 2,179,440 | 87,622,244 | -0.64% |
| 2026-05-07 | 40.00 | 40.80 | 39.32 | 40.42 | 40.38 | qfq | 3,590,630 | 144,207,595 | 0.95% |
| 2026-05-06 | 39.28 | 41.31 | 39.01 | 40.04 | 40.00 | qfq | 4,892,714 | 196,208,468 | 3.20% |
| 2026-04-30 | 35.80 | 39.74 | 35.80 | 38.80 | 38.76 | qfq | 6,927,185 | 266,750,643 | 7.90% |
| 2026-04-29 | 36.49 | 36.49 | 35.63 | 35.96 | 35.93 | qfq | 1,755,400 | 63,217,443 | -0.28% |
| 2026-04-28 | 36.81 | 36.99 | 35.76 | 36.06 | 36.03 | qfq | 2,029,904 | 73,483,672 | -2.65% |
| 2026-04-27 | 34.80 | 37.48 | 34.65 | 37.04 | 37.01 | qfq | 4,652,403 | 169,751,759 | 2.26% |
| 2026-04-24 | 36.22 | 36.68 | 35.85 | 36.22 | 36.19 | qfq | 1,557,266 | 56,508,376 | -0.55% |
| 2026-04-23 | 36.75 | 37.10 | 35.92 | 36.42 | 36.39 | qfq | 2,158,009 | 78,385,459 | -1.54% |
| 2026-04-22 | 35.50 | 37.89 | 35.05 | 36.99 | 36.96 | qfq | 4,175,098 | 154,197,239 | 4.67% |
| 2026-04-21 | 36.24 | 36.24 | 34.55 | 35.34 | 35.31 | qfq | 2,513,225 | 88,613,131 | -2.51% |
| 2026-04-20 | 35.76 | 36.37 | 35.47 | 36.25 | 36.22 | qfq | 3,981,107 | 142,533,987 | 0.97% |
| 2026-04-17 | 35.69 | 36.30 | 35.35 | 35.90 | 35.87 | qfq | 3,179,610 | 113,719,776 | 0.20% |
| 2026-04-16 | 34.20 | 36.50 | 34.19 | 35.83 | 35.80 | qfq | 4,671,067 | 166,560,109 | 4.77% |
| 2026-04-15 | 34.92 | 35.28 | 34.18 | 34.20 | 34.17 | qfq | 3,049,460 | 105,542,542 | -2.31% |
| 2026-04-14 | 33.69 | 35.30 | 33.68 | 35.01 | 34.98 | qfq | 5,032,666 | 174,737,426 | 4.79% |
| 2026-04-13 | 32.17 | 33.97 | 31.97 | 33.41 | 33.38 | qfq | 3,797,250 | 126,096,160 | 3.44% |
| 2026-04-10 | 31.53 | 32.90 | 31.39 | 32.30 | 32.27 | qfq | 1,980,100 | 64,121,406 | 3.06% |
| 2026-04-09 | 31.20 | 32.08 | 31.08 | 31.34 | 31.31 | qfq | 1,710,079 | 54,188,597 | -0.03% |
| 2026-04-08 | 30.90 | 31.60 | 30.50 | 31.35 | 31.32 | qfq | 2,458,962 | 76,732,660 | 4.08% |
| 2026-04-07 | 28.76 | 30.28 | 28.76 | 30.12 | 30.09 | qfq | 1,679,030 | 50,116,662 | 4.66% |
| 2026-04-03 | 29.84 | 29.84 | 28.66 | 28.78 | 28.75 | qfq | 872,760 | 25,278,333 | -2.01% |
| 2026-04-02 | 30.00 | 30.13 | 29.16 | 29.37 | 29.34 | qfq | 1,194,150 | 35,359,807 | -2.46% |
| 2026-04-01 | 30.12 | 30.68 | 29.81 | 30.11 | 30.08 | qfq | 1,281,850 | 38,703,124 | 2.24% |
| 2026-03-31 | 29.98 | 30.50 | 29.22 | 29.45 | 29.42 | qfq | 1,153,749 | 34,432,772 | -2.45% |
| 2026-03-30 | 28.90 | 30.74 | 28.85 | 30.19 | 30.16 | qfq | 2,381,009 | 71,438,564 | 2.90% |
| 2026-03-27 | 28.50 | 29.80 | 28.50 | 29.34 | 29.31 | qfq | 1,420,567 | 41,561,859 | 1.17% |
| 2026-03-26 | 29.11 | 29.45 | 28.75 | 29.00 | 28.97 | qfq | 1,181,714 | 34,309,711 | -0.28% |
| 2026-03-25 | 28.90 | 29.58 | 28.80 | 29.08 | 29.05 | qfq | 1,540,200 | 45,028,869 | 0.41% |
| 2026-03-24 | 28.48 | 29.13 | 27.80 | 28.96 | 28.93 | qfq | 2,367,534 | 67,309,130 | 4.17% |
| 2026-03-23 | 30.10 | 30.10 | 27.32 | 27.80 | 27.77 | qfq | 3,234,002 | 92,910,974 | -8.49% |
| 2026-03-20 | 31.36 | 31.66 | 30.38 | 30.38 | 30.35 | qfq | 2,190,044 | 67,617,316 | -3.19% |
| 2026-03-19 | 32.07 | 32.30 | 31.16 | 31.38 | 31.35 | qfq | 2,245,350 | 71,184,400 | -2.88% |
| 2026-03-18 | 31.55 | 32.39 | 31.46 | 32.31 | 32.28 | qfq | 1,765,830 | 56,569,314 | 2.47% |
| 2026-03-17 | 33.25 | 33.49 | 31.43 | 31.53 | 31.50 | qfq | 3,118,002 | 99,687,491 | -4.54% |
| 2026-03-16 | 32.80 | 33.50 | 32.60 | 33.03 | 33.00 | qfq | 1,745,020 | 57,588,710 | 0.70% |
| 2026-03-13 | 33.69 | 33.69 | 32.67 | 32.80 | 32.77 | qfq | 1,985,680 | 65,678,426 | -2.58% |
| 2026-03-12 | 34.62 | 34.87 | 33.60 | 33.67 | 33.64 | qfq | 2,804,676 | 95,583,547 | -3.55% |
| 2026-03-11 | 34.66 | 35.68 | 34.20 | 34.91 | 34.88 | qfq | 3,757,379 | 131,821,989 | 1.34% |
| 2026-03-10 | 34.40 | 35.86 | 33.72 | 34.45 | 34.42 | qfq | 3,292,405 | 114,643,156 | 1.65% |
| 2026-03-09 | 33.66 | 34.12 | 33.00 | 33.89 | 33.86 | qfq | 2,358,216 | 79,111,878 | -1.94% |
| 2026-03-06 | 32.50 | 34.77 | 32.10 | 34.56 | 34.53 | qfq | 4,286,501 | 145,202,336 | 6.37% |
| 2026-03-05 | 32.51 | 33.27 | 31.92 | 32.49 | 32.46 | qfq | 2,592,991 | 84,529,609 | 1.91% |
| 2026-03-04 | 31.62 | 32.34 | 31.60 | 31.88 | 31.85 | qfq | 2,861,078 | 91,339,675 | -0.93% |
| 2026-03-03 | 33.00 | 33.58 | 32.00 | 32.18 | 32.15 | qfq | 4,831,130 | 158,041,003 | -3.59% |
| 2026-03-02 | 35.30 | 35.44 | 32.30 | 33.38 | 33.35 | qfq | 8,311,211 | 277,900,437 | -6.26% |
| 2026-02-27 | 34.78 | 35.70 | 34.38 | 35.61 | 35.58 | qfq | 5,839,111 | 205,937,952 | 1.37% |
| 2026-02-26 | 31.52 | 35.56 | 31.40 | 35.13 | 35.10 | qfq | 8,529,984 | 288,329,311 | 11.45% |
| 2026-02-25 | 31.64 | 31.86 | 31.30 | 31.52 | 31.49 | qfq | 1,670,880 | 52,693,199 | -0.38% |
| 2026-02-24 | 31.75 | 31.80 | 30.43 | 31.64 | 31.61 | qfq | 2,106,292 | 66,282,403 | 0.80% |
| 2026-02-13 | 31.00 | 31.99 | 31.00 | 31.39 | 31.36 | qfq | 1,994,710 | 62,997,577 | 0.74% |
| 2026-02-12 | 31.29 | 31.57 | 30.90 | 31.16 | 31.13 | qfq | 2,386,598 | 74,448,138 | -0.13% |
| 2026-02-11 | 30.75 | 31.63 | 30.54 | 31.20 | 31.17 | qfq | 3,392,113 | 105,738,871 | 1.96% |
| 2026-02-10 | 30.78 | 30.99 | 30.49 | 30.60 | 30.57 | qfq | 2,111,020 | 64,763,753 | -0.71% |
| 2026-02-09 | 30.21 | 31.19 | 29.95 | 30.82 | 30.79 | qfq | 4,358,654 | 133,639,486 | 2.19% |
| 2026-02-06 | 28.05 | 30.58 | 28.02 | 30.16 | 30.13 | qfq | 4,723,873 | 140,116,053 | 6.65% |
| 2026-02-05 | 28.49 | 28.77 | 28.28 | 28.28 | 28.25 | qfq | 1,097,110 | 31,191,313 | -0.74% |
| 2026-02-04 | 28.98 | 29.00 | 28.31 | 28.49 | 28.46 | qfq | 1,149,440 | 32,860,325 | -1.69% |
| 2026-02-03 | 28.46 | 29.07 | 28.14 | 28.98 | 28.95 | qfq | 1,864,640 | 53,577,193 | 3.32% |
| 2026-02-02 | 28.31 | 28.83 | 27.91 | 28.05 | 28.02 | qfq | 2,198,679 | 62,631,240 | -0.92% |
| 2026-01-30 | 27.77 | 28.48 | 27.60 | 28.31 | 28.28 | qfq | 1,666,041 | 46,876,499 | 1.87% |
| 2026-01-29 | 28.44 | 28.62 | 27.70 | 27.79 | 27.76 | qfq | 1,936,710 | 54,626,587 | -2.25% |
| 2026-01-28 | 29.15 | 29.30 | 28.41 | 28.43 | 28.40 | qfq | 2,316,020 | 66,546,452 | -2.80% |
| 2026-01-27 | 29.40 | 29.50 | 28.25 | 29.25 | 29.22 | qfq | 1,914,125 | 55,364,093 | -0.51% |
| 2026-01-26 | 30.00 | 30.00 | 29.26 | 29.40 | 29.37 | qfq | 2,397,298 | 70,986,902 | -1.61% |
| 2026-01-23 | 29.54 | 29.99 | 29.41 | 29.88 | 29.85 | qfq | 1,867,320 | 55,639,141 | 1.56% |
| 2026-01-22 | 29.67 | 29.83 | 29.30 | 29.42 | 29.39 | qfq | 1,563,745 | 46,225,475 | -0.88% |
| 2026-01-21 | 29.19 | 29.75 | 28.92 | 29.68 | 29.65 | qfq | 2,174,774 | 64,115,322 | 1.68% |
| 2026-01-20 | 29.38 | 29.56 | 29.00 | 29.19 | 29.16 | qfq | 1,757,690 | 51,474,472 | -0.98% |
| 2026-01-19 | 29.38 | 29.53 | 28.92 | 29.48 | 29.45 | qfq | 2,439,002 | 71,429,246 | 0.27% |
| 2026-01-16 | 28.87 | 29.83 | 28.57 | 29.40 | 29.37 | qfq | 3,524,793 | 102,950,879 | 2.87% |
| 2026-01-15 | 28.55 | 28.77 | 28.25 | 28.58 | 28.55 | qfq | 1,349,102 | 38,445,126 | 0.11% |
| 2026-01-14 | 28.58 | 28.99 | 28.16 | 28.55 | 28.52 | qfq | 2,137,565 | 61,197,134 | 0.32% |
| 2026-01-13 | 29.18 | 29.18 | 28.40 | 28.46 | 28.43 | qfq | 1,681,700 | 48,302,359 | -1.62% |
| 2026-01-12 | 28.55 | 28.94 | 28.40 | 28.93 | 28.90 | qfq | 2,173,942 | 62,399,521 | 1.40% |
| 2026-01-09 | 28.45 | 28.61 | 28.20 | 28.53 | 28.50 | qfq | 1,447,398 | 41,127,925 | 0.14% |
| 2026-01-08 | 28.37 | 28.65 | 28.03 | 28.49 | 28.46 | qfq | 1,211,430 | 34,474,725 | 0.11% |
| 2026-01-07 | 28.52 | 28.93 | 28.32 | 28.46 | 28.43 | qfq | 1,384,970 | 39,565,318 | 0.18% |
| 2026-01-06 | 28.54 | 28.85 | 28.06 | 28.41 | 28.38 | qfq | 1,436,560 | 40,953,049 | -0.42% |
| 2026-01-05 | 27.41 | 29.02 | 27.41 | 28.53 | 28.50 | qfq | 2,512,990 | 72,063,165 | 3.82% |
| 2025-12-31 | 27.60 | 27.70 | 27.30 | 27.48 | 27.45 | qfq | 1,242,300 | 34,143,308 | -0.29% |
| 2025-12-30 | 27.70 | 28.10 | 27.53 | 27.56 | 27.53 | qfq | 1,097,488 | 30,525,976 | -0.54% |
| 2025-12-29 | 27.71 | 27.94 | 27.60 | 27.71 | 27.68 | qfq | 989,040 | 27,436,472 | -0.65% |
| 2025-12-26 | 28.40 | 28.40 | 27.75 | 27.89 | 27.86 | qfq | 1,360,040 | 38,091,273 | -0.75% |
| 2025-12-25 | 27.48 | 28.45 | 27.48 | 28.10 | 28.07 | qfq | 1,585,800 | 44,373,742 | 2.26% |
| 2025-12-24 | 27.09 | 27.70 | 27.09 | 27.48 | 27.45 | qfq | 1,104,462 | 30,317,075 | 1.14% |
| 2025-12-23 | 27.30 | 27.66 | 27.04 | 27.17 | 27.14 | qfq | 1,514,750 | 41,473,977 | -0.59% |
| 2025-12-22 | 26.81 | 27.45 | 26.78 | 27.33 | 27.30 | qfq | 1,416,860 | 38,602,829 | 1.75% |
| 2025-12-19 | 26.68 | 26.92 | 26.68 | 26.86 | 26.83 | qfq | 1,098,080 | 29,476,687 | 0.79% |
| 2025-12-18 | 26.62 | 26.97 | 26.28 | 26.65 | 26.63 | qfq | 1,152,070 | 30,825,339 | -0.07% |
| 2025-12-17 | 26.32 | 26.74 | 25.98 | 26.67 | 26.65 | qfq | 1,373,200 | 36,160,258 | 1.33% |
| 2025-12-16 | 26.47 | 26.65 | 26.01 | 26.32 | 26.30 | qfq | 952,870 | 25,032,797 | -0.57% |
| 2025-12-15 | 26.75 | 26.94 | 26.41 | 26.47 | 26.45 | qfq | 909,170 | 24,219,095 | -1.49% |
| 2025-12-12 | 26.50 | 27.08 | 26.16 | 26.87 | 26.84 | qfq | 1,578,520 | 42,187,343 | 1.93% |
| 2025-12-11 | 26.99 | 27.05 | 26.36 | 26.36 | 26.34 | qfq | 1,119,890 | 29,755,522 | -1.72% |
| 2025-12-10 | 27.11 | 27.17 | 26.72 | 26.82 | 26.79 | qfq | 1,020,391 | 27,387,451 | -1.22% |
| 2025-12-09 | 27.50 | 27.67 | 27.10 | 27.15 | 27.12 | qfq | 995,120 | 27,182,175 | -1.88% |
| 2025-12-08 | 27.70 | 27.89 | 27.48 | 27.67 | 27.64 | qfq | 1,189,099 | 32,906,917 | 0.40% |
| 2025-12-05 | 27.35 | 27.56 | 27.11 | 27.56 | 27.53 | qfq | 985,720 | 26,991,237 | 0.66% |
| 2025-12-04 | 27.75 | 27.75 | 26.96 | 27.38 | 27.35 | qfq | 1,223,572 | 33,354,557 | -0.80% |
| 2025-12-03 | 27.79 | 27.98 | 27.50 | 27.60 | 27.57 | qfq | 1,285,660 | 35,586,912 | -0.68% |
| 2025-12-02 | 28.92 | 28.98 | 27.68 | 27.79 | 27.76 | qfq | 2,988,670 | 83,795,854 | -4.93% |
| 2025-12-01 | 29.41 | 29.64 | 29.01 | 29.23 | 29.20 | qfq | 1,194,690 | 34,904,584 | -0.14% |
| 2025-11-28 | 29.16 | 29.31 | 28.88 | 29.27 | 29.24 | qfq | 723,430 | 21,082,041 | 0.38% |
| 2025-11-27 | 28.70 | 29.49 | 28.70 | 29.16 | 29.13 | qfq | 1,145,500 | 33,468,928 | 1.43% |
| 2025-11-26 | 29.22 | 29.42 | 28.66 | 28.75 | 28.72 | qfq | 1,040,537 | 30,175,606 | -0.52% |
| 2025-11-25 | 28.80 | 29.46 | 28.49 | 28.90 | 28.87 | qfq | 1,192,910 | 34,607,461 | 1.94% |
| 2025-11-24 | 28.58 | 28.58 | 28.06 | 28.35 | 28.32 | qfq | 1,051,530 | 29,779,100 | 1.07% |
| 2025-11-21 | 29.39 | 29.45 | 27.88 | 28.05 | 28.02 | qfq | 1,757,680 | 49,965,576 | -4.82% |
| 2025-11-20 | 29.95 | 30.56 | 29.37 | 29.47 | 29.44 | qfq | 1,162,901 | 34,604,728 | -1.21% |
| 2025-11-19 | 30.28 | 30.51 | 29.67 | 29.83 | 29.80 | qfq | 1,350,671 | 40,450,138 | -1.45% |
| 2025-11-18 | 31.00 | 31.00 | 30.12 | 30.27 | 30.24 | qfq | 1,429,760 | 43,451,179 | -2.13% |
| 2025-11-17 | 30.78 | 31.60 | 30.44 | 30.93 | 30.90 | qfq | 1,974,980 | 61,393,283 | 1.14% |
| 2025-11-14 | 30.38 | 30.94 | 30.06 | 30.58 | 30.55 | qfq | 1,436,890 | 44,011,644 | 0.07% |
| 2025-11-13 | 30.13 | 31.08 | 30.04 | 30.56 | 30.53 | qfq | 2,022,231 | 61,999,460 | 0.92% |
| 2025-11-12 | 30.94 | 31.10 | 30.02 | 30.28 | 30.25 | qfq | 1,931,494 | 58,899,985 | -0.39% |
| 2025-11-11 | 30.19 | 30.71 | 30.10 | 30.40 | 30.37 | qfq | 1,503,051 | 45,692,859 | 1.03% |
| 2025-11-10 | 29.85 | 30.45 | 29.85 | 30.09 | 30.06 | qfq | 1,327,830 | 40,055,464 | 0.43% |
| 2025-11-07 | 30.00 | 30.16 | 29.77 | 29.96 | 29.93 | qfq | 1,030,260 | 30,853,073 | -0.40% |
| 2025-11-06 | 30.00 | 30.26 | 29.91 | 30.08 | 30.05 | qfq | 1,215,870 | 36,576,615 | 0.23% |
| 2025-11-05 | 29.60 | 30.10 | 29.53 | 30.01 | 29.98 | qfq | 1,076,047 | 32,174,361 | 0.40% |
| 2025-11-04 | 30.77 | 30.79 | 29.63 | 29.89 | 29.86 | qfq | 2,079,800 | 62,345,449 | -2.70% |
| 2025-11-03 | 30.45 | 30.77 | 29.92 | 30.72 | 30.69 | qfq | 1,444,810 | 43,740,140 | 0.92% |
| 2025-10-31 | 29.96 | 30.53 | 29.96 | 30.44 | 30.41 | qfq | 1,244,043 | 37,803,341 | 1.60% |
| 2025-10-30 | 30.60 | 30.66 | 29.89 | 29.96 | 29.93 | qfq | 1,570,548 | 47,422,764 | -2.25% |
| 2025-10-29 | 31.15 | 31.23 | 30.26 | 30.65 | 30.62 | qfq | 1,970,281 | 60,193,751 | -1.48% |
| 2025-10-28 | 31.00 | 31.81 | 30.70 | 31.11 | 31.08 | qfq | 1,890,982 | 59,053,683 | 0.48% |
| 2025-10-27 | 30.60 | 31.16 | 30.51 | 30.96 | 30.93 | qfq | 1,623,570 | 50,038,477 | 1.71% |
| 2025-10-24 | 30.10 | 30.48 | 30.06 | 30.44 | 30.41 | qfq | 1,548,121 | 46,931,379 | 1.37% |
| 2025-10-23 | 30.23 | 30.29 | 29.50 | 30.03 | 30.00 | qfq | 1,170,020 | 34,864,177 | -0.10% |
| 2025-10-22 | 30.18 | 30.32 | 29.91 | 30.06 | 30.03 | qfq | 910,785 | 27,421,766 | -0.60% |
| 2025-10-21 | 29.84 | 30.35 | 29.56 | 30.24 | 30.21 | qfq | 1,655,020 | 49,740,474 | 1.44% |
| 2025-10-20 | 29.75 | 30.44 | 29.46 | 29.81 | 29.78 | qfq | 1,423,121 | 42,522,790 | 2.16% |
| 2025-10-17 | 30.60 | 30.70 | 29.17 | 29.18 | 29.15 | qfq | 2,382,627 | 71,038,151 | -4.83% |
| 2025-10-16 | 31.03 | 31.29 | 30.52 | 30.66 | 30.63 | qfq | 1,697,870 | 52,340,582 | -1.41% |
| 2025-10-15 | 30.79 | 31.35 | 30.56 | 31.10 | 31.07 | qfq | 1,667,382 | 51,631,461 | 1.14% |
| 2025-10-14 | 31.70 | 32.28 | 30.67 | 30.75 | 30.72 | qfq | 2,332,350 | 73,251,078 | -2.50% |
| 2025-10-13 | 30.36 | 31.66 | 30.20 | 31.54 | 31.51 | qfq | 2,632,181 | 81,872,347 | -2.77% |
| 2025-10-10 | 33.55 | 33.64 | 32.25 | 32.44 | 32.41 | qfq | 3,605,510 | 118,214,298 | -3.94% |
| 2025-10-09 | 33.90 | 34.77 | 33.52 | 33.77 | 33.74 | qfq | 3,407,768 | 115,846,230 | -0.38% |
| 2025-09-30 | 34.58 | 34.86 | 33.83 | 33.90 | 33.87 | qfq | 2,827,850 | 96,996,688 | -1.82% |
| 2025-09-29 | 34.59 | 34.99 | 33.69 | 34.53 | 34.50 | qfq | 3,435,969 | 118,210,529 | -0.35% |
| 2025-09-26 | 35.75 | 36.00 | 34.61 | 34.65 | 34.62 | qfq | 4,216,521 | 147,956,980 | -3.00% |
| 2025-09-25 | 35.00 | 36.80 | 35.00 | 35.72 | 35.69 | qfq | 6,740,338 | 241,439,367 | 1.05% |
| 2025-09-24 | 32.50 | 35.92 | 32.21 | 35.35 | 35.32 | qfq | 7,332,301 | 254,638,319 | 7.38% |
| 2025-09-23 | 32.99 | 33.50 | 32.00 | 32.92 | 32.89 | qfq | 2,654,050 | 86,295,975 | -0.78% |
| 2025-09-22 | 33.66 | 34.65 | 32.68 | 33.18 | 33.15 | qfq | 3,034,695 | 101,465,074 | -0.72% |
| 2025-09-19 | 34.05 | 34.98 | 33.15 | 33.42 | 33.39 | qfq | 3,055,000 | 103,717,538 | -2.65% |
| 2025-09-18 | 34.45 | 35.75 | 33.48 | 34.33 | 34.30 | qfq | 6,566,901 | 228,464,296 | -0.35% |
| 2025-09-17 | 33.20 | 35.20 | 33.15 | 34.45 | 34.42 | qfq | 5,626,971 | 192,689,198 | 3.17% |
| 2025-09-16 | 31.96 | 34.30 | 31.78 | 33.39 | 33.36 | qfq | 4,929,631 | 164,331,596 | 4.41% |
| 2025-09-15 | 33.13 | 33.25 | 31.82 | 31.98 | 31.95 | qfq | 2,463,190 | 79,536,406 | -2.38% |
| 2025-09-12 | 33.30 | 33.47 | 32.52 | 32.76 | 32.73 | qfq | 2,888,530 | 95,088,085 | -1.65% |
| 2025-09-11 | 33.00 | 33.68 | 32.00 | 33.31 | 33.28 | qfq | 3,879,572 | 128,286,614 | 1.55% |
| 2025-09-10 | 31.97 | 33.79 | 31.58 | 32.80 | 32.77 | qfq | 5,216,488 | 171,708,514 | 4.86% |
| 2025-09-09 | 31.36 | 31.80 | 31.20 | 31.28 | 31.25 | qfq | 1,712,514 | 53,954,889 | -0.73% |
| 2025-09-08 | 31.80 | 31.86 | 31.19 | 31.51 | 31.48 | qfq | 1,825,490 | 57,445,809 | 0.06% |
| 2025-09-05 | 30.58 | 31.49 | 30.56 | 31.49 | 31.46 | qfq | 1,971,330 | 61,259,989 | 3.59% |
| 2025-09-04 | 31.30 | 31.65 | 30.08 | 30.40 | 30.37 | qfq | 2,381,470 | 73,697,876 | -3.18% |
| 2025-09-03 | 32.00 | 32.33 | 31.40 | 31.40 | 31.37 | qfq | 1,778,550 | 56,752,761 | -1.88% |
| 2025-09-02 | 32.63 | 32.69 | 31.42 | 32.00 | 31.97 | qfq | 2,926,775 | 93,455,181 | -2.11% |
| 2025-09-01 | 32.70 | 33.16 | 32.44 | 32.69 | 32.66 | qfq | 2,486,087 | 81,489,687 | -0.06% |
| 2025-08-29 | 33.66 | 33.71 | 32.71 | 32.71 | 32.68 | qfq | 4,162,899 | 137,513,154 | -3.60% |
| 2025-08-28 | 33.38 | 34.30 | 32.65 | 33.93 | 33.90 | qfq | 5,499,376 | 184,876,053 | 1.89% |
| 2025-08-27 | 34.52 | 35.51 | 33.30 | 33.30 | 33.27 | qfq | 7,321,342 | 251,514,308 | -4.53% |
| 2025-08-26 | 35.89 | 36.18 | 34.71 | 34.88 | 34.85 | qfq | 7,539,554 | 266,622,154 | -3.94% |
| 2025-08-25 | 35.89 | 38.00 | 35.89 | 36.31 | 36.28 | qfq | 12,751,749 | 470,897,931 | 5.52% |
| 2025-08-22 | 32.88 | 35.88 | 32.38 | 34.41 | 34.38 | qfq | 8,281,895 | 282,684,297 | 4.49% |
| 2025-08-21 | 33.70 | 33.99 | 32.72 | 32.93 | 32.90 | qfq | 5,009,844 | 166,948,725 | -3.69% |
| 2025-08-20 | 32.73 | 34.24 | 32.68 | 34.19 | 34.16 | qfq | 6,495,850 | 218,374,902 | 4.05% |
| 2025-08-19 | 33.15 | 33.77 | 32.70 | 32.86 | 32.83 | qfq | 4,290,359 | 141,549,610 | -0.51% |
| 2025-08-18 | 32.92 | 33.26 | 32.61 | 33.03 | 33.00 | qfq | 4,611,051 | 152,039,506 | 0.30% |
| 2025-08-15 | 33.00 | 33.46 | 32.55 | 32.93 | 32.90 | qfq | 4,091,740 | 135,018,111 | -0.66% |
| 2025-08-14 | 33.20 | 33.70 | 32.35 | 33.15 | 33.12 | qfq | 5,867,726 | 193,200,755 | 0.09% |
| 2025-08-13 | 31.99 | 33.47 | 31.99 | 33.12 | 33.09 | qfq | 7,099,351 | 233,089,277 | 3.02% |
| 2025-08-12 | 32.58 | 32.58 | 31.80 | 32.15 | 32.12 | qfq | 4,306,852 | 137,777,413 | -1.32% |
| 2025-08-11 | 31.80 | 33.18 | 31.80 | 32.58 | 32.55 | qfq | 5,631,978 | 183,263,414 | 2.74% |
| 2025-08-08 | 32.80 | 32.80 | 31.69 | 31.71 | 31.68 | qfq | 6,732,433 | 215,937,726 | -5.06% |
| 2025-08-07 | 31.85 | 34.98 | 31.10 | 33.40 | 33.37 | qfq | 11,098,270 | 363,043,967 | 3.44% |
| 2025-08-06 | 31.90 | 32.58 | 31.30 | 32.29 | 32.26 | qfq | 9,722,607 | 309,169,862 | -1.85% |
| 2025-08-05 | 35.00 | 36.66 | 32.30 | 32.90 | 32.87 | qfq | 16,057,700 | 544,455,669 | 5.11% |
| 2025-08-04 | 30.34 | 31.77 | 30.02 | 31.30 | 31.27 | qfq | 6,440,534 | 200,483,105 | 2.09% |
| 2025-08-01 | 28.71 | 31.00 | 28.58 | 30.66 | 30.63 | qfq | 7,496,633 | 224,755,823 | 6.75% |
| 2025-07-31 | 28.04 | 28.84 | 27.84 | 28.72 | 28.69 | qfq | 4,357,378 | 123,743,461 | 2.10% |
| 2025-07-30 | 27.65 | 29.00 | 27.36 | 28.13 | 28.10 | qfq | 4,070,397 | 114,350,848 | 1.74% |
| 2025-07-29 | 27.80 | 27.84 | 27.40 | 27.65 | 27.62 | qfq | 1,263,236 | 34,834,440 | -0.68% |
| 2025-07-28 | 27.88 | 28.08 | 27.74 | 27.84 | 27.81 | qfq | 1,137,010 | 31,728,155 | -0.25% |
| 2025-07-25 | 27.75 | 27.98 | 27.64 | 27.91 | 27.88 | qfq | 1,290,484 | 35,946,603 | 0.58% |
| 2025-07-24 | 27.50 | 27.91 | 27.43 | 27.75 | 27.72 | qfq | 1,299,014 | 35,962,376 | 0.91% |
| 2025-07-23 | 27.37 | 27.88 | 27.36 | 27.50 | 27.47 | qfq | 1,738,000 | 48,056,339 | 0.00% |
| 2025-07-22 | 27.62 | 27.64 | 27.27 | 27.50 | 27.47 | qfq | 2,034,105 | 55,716,521 | -0.36% |
| 2025-07-21 | 27.93 | 28.17 | 27.47 | 27.60 | 27.57 | qfq | 3,245,120 | 90,220,003 | -2.02% |
| 2025-07-18 | 28.15 | 28.52 | 27.98 | 28.17 | 28.14 | qfq | 1,401,680 | 39,535,248 | 0.25% |
| 2025-07-17 | 28.10 | 28.39 | 27.88 | 28.10 | 28.07 | qfq | 1,809,150 | 50,658,228 | 0.00% |
| 2025-07-16 | 28.30 | 28.66 | 28.00 | 28.10 | 28.07 | qfq | 1,872,100 | 53,164,021 | 0.36% |
| 2025-07-15 | 28.41 | 28.42 | 27.80 | 28.00 | 27.97 | qfq | 1,647,370 | 46,152,733 | -1.48% |
| 2025-07-14 | 28.38 | 28.74 | 28.05 | 28.42 | 28.39 | qfq | 1,812,206 | 51,392,007 | -0.25% |
| 2025-07-11 | 28.86 | 29.00 | 28.42 | 28.49 | 28.46 | qfq | 2,317,087 | 66,316,289 | -1.69% |
| 2025-07-10 | 28.00 | 29.50 | 27.91 | 28.98 | 28.95 | qfq | 3,889,820 | 111,585,895 | 3.17% |
| 2025-07-09 | 28.29 | 28.33 | 27.97 | 28.09 | 28.06 | qfq | 2,335,940 | 65,645,661 | -0.95% |
| 2025-07-08 | 28.14 | 28.42 | 27.95 | 28.36 | 28.33 | qfq | 2,602,640 | 73,443,153 | 0.71% |
| 2025-07-07 | 28.83 | 28.83 | 27.73 | 28.16 | 28.13 | qfq | 3,049,958 | 85,674,721 | -2.36% |
| 2025-07-04 | 29.38 | 29.58 | 28.77 | 28.84 | 28.81 | qfq | 2,205,140 | 63,848,608 | -1.97% |
| 2025-07-03 | 29.56 | 30.20 | 29.35 | 29.42 | 29.39 | qfq | 2,332,151 | 68,931,582 | -1.24% |
| 2025-07-02 | 29.84 | 30.39 | 29.30 | 29.79 | 29.76 | qfq | 3,223,940 | 95,993,257 | -0.17% |
| 2025-07-01 | 30.79 | 30.86 | 29.67 | 29.84 | 29.81 | qfq | 3,686,710 | 110,588,866 | -2.16% |
| 2025-06-30 | 28.22 | 31.10 | 28.20 | 30.50 | 30.47 | qfq | 8,670,645 | 260,107,045 | 7.47% |
| 2025-06-27 | 27.99 | 28.78 | 27.83 | 28.38 | 28.35 | qfq | 2,889,780 | 81,839,385 | 1.57% |
| 2025-06-26 | 28.60 | 28.74 | 27.91 | 27.94 | 27.91 | qfq | 3,257,941 | 91,873,572 | -2.27% |
| 2025-06-25 | 29.37 | 29.72 | 28.36 | 28.59 | 28.56 | qfq | 4,327,230 | 124,319,018 | -2.66% |
| 2025-06-24 | 28.03 | 29.75 | 27.81 | 29.37 | 29.34 | qfq | 6,052,861 | 176,238,985 | 4.82% |
| 2025-06-23 | 27.00 | 28.48 | 27.00 | 28.02 | 27.99 | qfq | 3,804,998 | 105,882,860 | 1.41% |
| 2025-06-20 | 26.50 | 28.88 | 26.50 | 27.63 | 27.60 | qfq | 6,466,840 | 180,556,062 | 4.26% |
| 2025-06-19 | 26.80 | 27.24 | 26.34 | 26.50 | 26.48 | qfq | 1,869,338 | 50,177,712 | -2.18% |
| 2025-06-18 | 27.20 | 27.52 | 26.70 | 27.09 | 27.06 | qfq | 2,280,296 | 61,487,030 | -0.95% |
| 2025-06-17 | 27.99 | 27.99 | 27.13 | 27.35 | 27.32 | qfq | 2,799,384 | 76,711,169 | -1.80% |
| 2025-06-16 | 27.90 | 28.28 | 27.50 | 27.85 | 27.82 | qfq | 2,903,850 | 80,877,575 | 0.18% |
| 2025-06-13 | 29.00 | 29.00 | 27.70 | 27.80 | 27.77 | qfq | 4,515,420 | 127,558,508 | -5.02% |
| 2025-06-12 | 29.18 | 29.65 | 28.72 | 29.27 | 29.24 | qfq | 4,734,780 | 138,109,311 | -0.03% |
| 2025-06-11 | 30.71 | 30.75 | 29.15 | 29.28 | 29.25 | qfq | 5,782,581 | 171,872,509 | -3.81% |
| 2025-06-10 | 31.10 | 31.49 | 29.75 | 30.44 | 30.41 | qfq | 5,776,271 | 174,485,658 | -2.00% |
| 2025-06-09 | 30.30 | 31.98 | 29.82 | 31.06 | 31.03 | qfq | 7,991,889 | 248,154,294 | 2.54% |
| 2025-06-06 | 31.00 | 31.20 | 30.25 | 30.29 | 30.26 | qfq | 6,771,044 | 207,572,394 | -5.34% |
| 2025-06-05 | 29.51 | 32.50 | 28.58 | 32.00 | 31.97 | qfq | 11,714,951 | 356,343,471 | 7.20% |
| 2025-06-04 | 30.78 | 31.50 | 29.02 | 29.85 | 29.82 | qfq | 11,818,119 | 356,099,401 | -9.90% |
| 2025-06-03 | 30.80 | 35.16 | 30.80 | 33.13 | 33.10 | qfq | 14,345,997 | 467,625,100 | 9.02% |
| 2025-05-30 | 28.00 | 31.78 | 27.50 | 30.39 | 30.36 | qfq | 13,104,817 | 394,336,564 | 7.12% |
| 2025-05-29 | 25.92 | 29.98 | 25.92 | 28.37 | 28.34 | qfq | 9,155,655 | 260,313,571 | 8.20% |
| 2025-05-28 | 26.55 | 26.98 | 26.15 | 26.22 | 25.90 | qfq | 1,552,920 | 41,242,762 | -1.21% |
| 2025-05-27 | 26.36 | 26.61 | 26.01 | 26.54 | 26.21 | qfq | 1,594,620 | 42,043,703 | 0.68% |
| 2025-05-26 | 26.01 | 26.53 | 25.60 | 26.36 | 26.04 | qfq | 2,038,720 | 53,107,704 | 1.38% |
| 2025-05-23 | 26.40 | 26.82 | 25.86 | 26.00 | 25.68 | qfq | 2,585,947 | 68,232,856 | -1.40% |
| 2025-05-22 | 26.31 | 26.96 | 26.26 | 26.37 | 26.05 | qfq | 1,414,950 | 37,606,042 | -0.94% |
| 2025-05-21 | 26.87 | 26.87 | 26.23 | 26.62 | 26.29 | qfq | 1,660,900 | 43,929,309 | -0.93% |
| 2025-05-20 | 27.15 | 27.27 | 26.51 | 26.87 | 26.54 | qfq | 1,731,125 | 46,345,279 | -1.03% |
| 2025-05-19 | 27.42 | 27.59 | 26.42 | 27.15 | 26.82 | qfq | 2,270,350 | 61,223,849 | -1.74% |
| 2025-05-16 | 27.42 | 27.80 | 27.37 | 27.63 | 27.29 | qfq | 1,741,560 | 47,954,392 | -0.25% |
| 2025-05-15 | 27.09 | 27.75 | 26.85 | 27.70 | 27.36 | qfq | 2,944,799 | 80,794,920 | 2.48% |
| 2025-05-14 | 27.51 | 27.58 | 26.65 | 27.03 | 26.70 | qfq | 2,818,976 | 76,060,794 | -1.46% |
| 2025-05-13 | 27.50 | 28.25 | 27.27 | 27.43 | 27.09 | qfq | 4,974,683 | 137,914,301 | 0.55% |
| 2025-05-12 | 26.23 | 28.09 | 26.22 | 27.28 | 26.95 | qfq | 6,608,339 | 182,363,354 | 5.57% |
| 2025-05-09 | 25.85 | 26.17 | 25.48 | 25.84 | 25.52 | qfq | 1,760,340 | 45,398,269 | -0.96% |
| 2025-05-08 | 25.36 | 26.10 | 25.35 | 26.09 | 25.77 | qfq | 1,989,138 | 51,362,221 | 2.92% |
| 2025-05-07 | 24.98 | 25.80 | 24.93 | 25.35 | 25.04 | qfq | 2,284,560 | 57,898,211 | 1.97% |
| 2025-05-06 | 23.69 | 25.20 | 23.69 | 24.86 | 24.55 | qfq | 2,318,257 | 56,584,463 | 5.47% |
| 2025-04-30 | 23.19 | 23.94 | 22.79 | 23.57 | 23.28 | qfq | 1,729,060 | 40,600,318 | 3.11% |
| 2025-04-29 | 22.20 | 23.10 | 22.20 | 22.86 | 22.58 | qfq | 954,340 | 21,787,967 | 2.05% |
| 2025-04-28 | 23.15 | 23.17 | 22.21 | 22.40 | 22.13 | qfq | 788,510 | 17,756,229 | -2.27% |
| 2025-04-25 | 23.33 | 23.49 | 22.80 | 22.92 | 22.64 | qfq | 1,117,000 | 25,714,825 | -1.59% |
| 2025-04-24 | 23.88 | 23.88 | 23.04 | 23.29 | 23.00 | qfq | 1,403,170 | 32,804,204 | -2.31% |
| 2025-04-23 | 23.98 | 24.10 | 23.72 | 23.84 | 23.55 | qfq | 1,091,170 | 26,111,196 | 0.42% |
| 2025-04-22 | 23.72 | 24.02 | 23.56 | 23.74 | 23.45 | qfq | 1,174,540 | 27,937,926 | 0.13% |
| 2025-04-21 | 23.50 | 23.85 | 23.20 | 23.71 | 23.42 | qfq | 685,165 | 16,189,159 | 1.37% |
| 2025-04-18 | 23.53 | 23.90 | 23.18 | 23.39 | 23.10 | qfq | 838,390 | 19,657,842 | -1.43% |
| 2025-04-17 | 23.84 | 24.67 | 23.40 | 23.73 | 23.44 | qfq | 1,756,714 | 42,139,606 | 0.21% |
| 2025-04-16 | 24.19 | 24.37 | 23.21 | 23.68 | 23.39 | qfq | 1,256,800 | 29,905,978 | -2.11% |
| 2025-04-15 | 24.55 | 24.68 | 23.95 | 24.19 | 23.89 | qfq | 2,001,701 | 48,502,615 | -1.47% |
| 2025-04-14 | 22.49 | 25.22 | 22.31 | 24.55 | 24.25 | qfq | 3,198,256 | 77,105,946 | 10.34% |
| 2025-04-11 | 21.99 | 22.58 | 21.55 | 22.25 | 21.98 | qfq | 1,271,350 | 28,348,341 | 1.18% |
| 2025-04-10 | 21.67 | 22.49 | 21.67 | 21.99 | 21.72 | qfq | 1,933,880 | 42,912,857 | 3.39% |
| 2025-04-09 | 20.60 | 21.46 | 19.68 | 21.27 | 21.01 | qfq | 2,059,678 | 42,466,330 | 1.62% |
| 2025-04-08 | 20.68 | 21.60 | 20.35 | 20.93 | 20.67 | qfq | 2,218,870 | 46,521,973 | 2.75% |
| 2025-04-07 | 22.70 | 23.14 | 20.10 | 20.37 | 20.12 | qfq | 3,493,623 | 75,608,940 | -18.26% |
| 2025-04-03 | 25.60 | 26.05 | 24.41 | 24.92 | 24.61 | qfq | 2,520,567 | 63,402,805 | -4.45% |
| 2025-04-02 | 26.76 | 26.81 | 26.00 | 26.08 | 25.76 | qfq | 2,122,330 | 55,954,329 | -2.40% |
| 2025-04-01 | 26.87 | 27.06 | 26.31 | 26.72 | 26.39 | qfq | 2,677,721 | 71,494,945 | -0.22% |
| 2025-03-31 | 25.67 | 27.19 | 25.08 | 26.78 | 26.45 | qfq | 3,907,262 | 103,960,879 | 4.32% |
| 2025-03-28 | 25.78 | 26.35 | 25.30 | 25.67 | 25.35 | qfq | 1,668,120 | 42,966,447 | -1.27% |
| 2025-03-27 | 25.59 | 26.30 | 25.15 | 26.00 | 25.68 | qfq | 1,961,490 | 50,708,534 | 1.01% |
| 2025-03-26 | 25.20 | 25.93 | 25.01 | 25.74 | 25.42 | qfq | 1,872,684 | 48,053,287 | 2.14% |
| 2025-03-25 | 25.12 | 25.80 | 24.83 | 25.20 | 24.89 | qfq | 2,365,380 | 59,870,865 | 0.40% |
| 2025-03-24 | 26.11 | 26.11 | 24.42 | 25.10 | 24.79 | qfq | 2,328,541 | 58,620,769 | -3.68% |
| 2025-03-21 | 27.03 | 27.50 | 25.78 | 26.06 | 25.74 | qfq | 2,821,081 | 74,424,028 | -4.89% |
| 2025-03-20 | 26.53 | 27.88 | 26.53 | 27.40 | 27.06 | qfq | 4,754,384 | 129,972,111 | 2.58% |
| 2025-03-19 | 27.19 | 27.44 | 26.59 | 26.71 | 26.38 | qfq | 3,572,670 | 96,192,251 | -3.08% |
| 2025-03-18 | 26.80 | 28.20 | 26.52 | 27.56 | 27.22 | qfq | 6,092,348 | 166,786,245 | 0.15% |
| 2025-03-17 | 23.80 | 27.94 | 23.66 | 27.52 | 27.18 | qfq | 7,823,901 | 202,513,233 | 15.78% |
| 2025-03-14 | 23.12 | 23.87 | 23.05 | 23.77 | 23.48 | qfq | 2,044,018 | 48,222,743 | 2.55% |
| 2025-03-13 | 23.30 | 23.45 | 22.88 | 23.18 | 22.90 | qfq | 1,075,781 | 24,825,094 | -0.73% |
| 2025-03-12 | 23.78 | 23.92 | 23.31 | 23.35 | 23.06 | qfq | 1,360,700 | 31,940,686 | -0.85% |
| 2025-03-11 | 23.31 | 23.70 | 23.02 | 23.55 | 23.26 | qfq | 1,531,413 | 35,830,005 | 0.64% |
| 2025-03-10 | 23.27 | 23.45 | 23.15 | 23.40 | 23.11 | qfq | 1,012,891 | 23,633,542 | 0.47% |
| 2025-03-07 | 22.95 | 23.62 | 22.80 | 23.29 | 23.00 | qfq | 2,174,452 | 50,543,370 | 1.48% |
| 2025-03-06 | 22.55 | 23.07 | 22.54 | 22.95 | 22.67 | qfq | 1,816,739 | 41,409,901 | 2.05% |
| 2025-03-05 | 22.80 | 22.85 | 22.22 | 22.49 | 22.21 | qfq | 1,276,350 | 28,603,878 | -1.36% |
| 2025-03-04 | 22.21 | 22.86 | 22.18 | 22.80 | 22.52 | qfq | 1,097,460 | 24,882,272 | 1.97% |
| 2025-03-03 | 22.33 | 22.85 | 22.17 | 22.36 | 22.09 | qfq | 1,157,848 | 26,112,567 | 0.22% |
| 2025-02-28 | 22.98 | 23.24 | 22.23 | 22.31 | 22.04 | qfq | 1,488,890 | 33,664,967 | -3.25% |
| 2025-02-27 | 23.48 | 23.55 | 22.65 | 23.06 | 22.78 | qfq | 1,383,270 | 31,840,076 | -1.50% |
| 2025-02-26 | 23.11 | 23.56 | 23.02 | 23.41 | 23.12 | qfq | 1,402,300 | 32,745,374 | 1.39% |
| 2025-02-25 | 23.00 | 23.41 | 22.87 | 23.09 | 22.81 | qfq | 1,301,920 | 30,149,406 | -0.22% |
| 2025-02-24 | 22.82 | 23.32 | 22.51 | 23.14 | 22.86 | qfq | 1,895,450 | 43,572,836 | 1.40% |
| 2025-02-21 | 22.80 | 23.12 | 22.49 | 22.82 | 22.54 | qfq | 1,517,500 | 34,500,464 | 0.13% |
| 2025-02-20 | 22.81 | 23.09 | 22.60 | 22.79 | 22.51 | qfq | 1,107,129 | 25,268,023 | 0.00% |
| 2025-02-19 | 22.13 | 22.82 | 22.02 | 22.79 | 22.51 | qfq | 1,114,880 | 25,178,141 | 3.12% |
| 2025-02-18 | 22.93 | 23.02 | 22.04 | 22.10 | 21.83 | qfq | 1,226,160 | 27,659,720 | -3.66% |
| 2025-02-17 | 23.06 | 23.28 | 22.61 | 22.94 | 22.66 | qfq | 1,815,010 | 41,473,986 | -1.46% |
| 2025-02-14 | 22.96 | 23.80 | 22.91 | 23.28 | 22.99 | qfq | 1,677,758 | 39,357,836 | 0.69% |
| 2025-02-13 | 23.33 | 23.56 | 22.86 | 23.12 | 22.84 | qfq | 1,917,822 | 44,491,705 | -1.24% |
| 2025-02-12 | 22.26 | 23.68 | 22.11 | 23.41 | 23.12 | qfq | 2,825,497 | 65,051,669 | 5.17% |
| 2025-02-11 | 22.57 | 22.78 | 22.08 | 22.26 | 21.99 | qfq | 920,370 | 20,444,498 | -1.37% |
| 2025-02-10 | 22.39 | 22.59 | 22.21 | 22.57 | 22.29 | qfq | 1,084,899 | 24,343,502 | 0.85% |
| 2025-02-07 | 22.24 | 22.61 | 22.12 | 22.38 | 22.11 | qfq | 1,117,556 | 25,025,541 | 1.08% |
| 2025-02-06 | 21.83 | 22.14 | 21.65 | 22.14 | 21.87 | qfq | 1,107,742 | 24,339,012 | 1.19% |
| 2025-02-05 | 21.92 | 22.13 | 21.75 | 21.88 | 21.61 | qfq | 652,310 | 14,303,199 | 0.32% |
| 2025-01-27 | 22.25 | 22.50 | 21.81 | 21.81 | 21.54 | qfq | 769,019 | 17,026,961 | -1.71% |
| 2025-01-24 | 21.83 | 22.21 | 21.58 | 22.19 | 21.92 | qfq | 1,105,550 | 24,273,354 | 1.74% |
| 2025-01-23 | 22.12 | 22.37 | 21.79 | 21.81 | 21.54 | qfq | 1,050,190 | 23,233,645 | 0.05% |
| 2025-01-22 | 22.20 | 22.30 | 21.68 | 21.80 | 21.53 | qfq | 890,178 | 19,542,996 | -0.68% |
| 2025-01-21 | 22.20 | 22.30 | 21.62 | 21.95 | 21.68 | qfq | 676,150 | 14,787,250 | -1.17% |
| 2025-01-20 | 22.23 | 22.52 | 22.02 | 22.21 | 21.94 | qfq | 1,130,850 | 25,119,204 | -0.09% |
| 2025-01-17 | 21.82 | 22.67 | 21.80 | 22.23 | 21.96 | qfq | 1,026,491 | 22,751,783 | 1.28% |
| 2025-01-16 | 22.32 | 22.52 | 21.75 | 21.95 | 21.68 | qfq | 1,168,240 | 25,851,634 | -1.88% |
| 2025-01-15 | 22.60 | 22.67 | 22.19 | 22.37 | 21.91 | qfq | 832,990 | 18,666,627 | -0.62% |
| 2025-01-14 | 21.65 | 22.53 | 21.65 | 22.51 | 22.04 | qfq | 1,117,371 | 24,909,053 | 4.07% |
| 2025-01-13 | 21.67 | 21.70 | 21.00 | 21.63 | 21.18 | qfq | 718,651 | 15,375,339 | -0.05% |
| 2025-01-10 | 22.60 | 22.74 | 21.55 | 21.64 | 21.19 | qfq | 1,041,410 | 22,995,613 | -4.25% |
| 2025-01-09 | 23.11 | 23.11 | 22.51 | 22.60 | 22.13 | qfq | 990,810 | 22,556,847 | -2.21% |
| 2025-01-08 | 22.95 | 23.28 | 22.11 | 23.11 | 22.63 | qfq | 1,975,299 | 44,981,779 | -0.13% |
| 2025-01-07 | 21.35 | 23.25 | 21.10 | 23.14 | 22.66 | qfq | 3,041,910 | 68,125,045 | 8.38% |
| 2025-01-06 | 20.79 | 21.94 | 19.75 | 21.35 | 20.91 | qfq | 1,876,975 | 40,077,805 | 2.74% |
| 2025-01-03 | 21.50 | 21.58 | 20.71 | 20.78 | 20.35 | qfq | 1,602,294 | 33,825,603 | -2.62% |
| 2025-01-02 | 21.97 | 22.35 | 21.15 | 21.34 | 20.90 | qfq | 1,197,170 | 26,107,090 | -2.91% |
| 2024-12-31 | 22.40 | 22.55 | 21.85 | 21.98 | 21.52 | qfq | 1,289,270 | 28,557,916 | -1.96% |
| 2024-12-30 | 23.01 | 23.01 | 22.02 | 22.42 | 21.95 | qfq | 1,584,279 | 35,473,805 | -2.31% |
| 2024-12-27 | 23.18 | 23.26 | 22.77 | 22.95 | 22.47 | qfq | 1,321,540 | 30,466,836 | -0.78% |
| 2024-12-26 | 23.05 | 23.35 | 22.88 | 23.13 | 22.65 | qfq | 881,170 | 20,387,401 | 0.39% |
| 2024-12-25 | 23.81 | 23.97 | 22.81 | 23.04 | 22.56 | qfq | 1,152,000 | 26,630,265 | -2.87% |
| 2024-12-24 | 23.57 | 23.96 | 23.48 | 23.72 | 23.23 | qfq | 746,008 | 17,697,826 | 1.15% |
| 2024-12-23 | 24.62 | 24.62 | 23.42 | 23.45 | 22.96 | qfq | 1,460,130 | 34,898,849 | -4.75% |
| 2024-12-20 | 24.16 | 25.22 | 23.97 | 24.62 | 24.11 | qfq | 1,585,919 | 38,940,369 | 1.48% |
| 2024-12-19 | 24.45 | 24.55 | 23.93 | 24.26 | 23.76 | qfq | 1,485,472 | 35,864,611 | -0.78% |
| 2024-12-18 | 24.80 | 24.80 | 24.18 | 24.45 | 23.94 | qfq | 1,093,529 | 26,711,374 | -0.24% |
| 2024-12-17 | 25.95 | 25.95 | 24.31 | 24.51 | 24.00 | qfq | 1,812,028 | 45,372,398 | -5.51% |
| 2024-12-16 | 25.94 | 26.09 | 25.61 | 25.94 | 25.40 | qfq | 1,438,458 | 37,037,590 | 0.00% |
| 2024-12-13 | 26.71 | 26.71 | 25.70 | 25.94 | 25.40 | qfq | 2,035,226 | 52,950,614 | -3.17% |
| 2024-12-12 | 26.20 | 27.26 | 25.84 | 26.79 | 26.23 | qfq | 2,989,570 | 80,243,658 | 2.76% |
| 2024-12-11 | 25.68 | 26.21 | 25.50 | 26.07 | 25.53 | qfq | 1,232,843 | 31,781,421 | 1.60% |
| 2024-12-10 | 26.79 | 26.83 | 25.61 | 25.66 | 25.13 | qfq | 1,689,450 | 44,319,409 | -1.38% |
| 2024-12-09 | 26.12 | 26.27 | 25.60 | 26.02 | 25.48 | qfq | 1,257,790 | 32,616,168 | -0.38% |
| 2024-12-06 | 25.99 | 26.48 | 25.63 | 26.12 | 25.58 | qfq | 2,035,322 | 53,049,273 | 0.00% |
| 2024-12-05 | 26.49 | 26.64 | 25.77 | 26.12 | 25.58 | qfq | 2,395,490 | 62,375,004 | -1.43% |
| 2024-12-04 | 28.15 | 28.19 | 25.96 | 26.50 | 25.95 | qfq | 2,240,400 | 60,871,366 | -5.42% |
| 2024-12-03 | 27.28 | 28.37 | 26.84 | 28.02 | 27.44 | qfq | 2,954,351 | 82,117,357 | 2.86% |
| 2024-12-02 | 25.78 | 27.24 | 25.34 | 27.24 | 26.67 | qfq | 3,187,391 | 84,001,121 | 5.70% |
| 2024-11-29 | 25.21 | 26.18 | 25.02 | 25.77 | 25.23 | qfq | 1,395,670 | 35,900,423 | 0.39% |
| 2024-11-28 | 25.01 | 26.16 | 25.01 | 25.67 | 25.14 | qfq | 1,576,540 | 40,651,112 | 1.87% |
| 2024-11-27 | 25.10 | 25.28 | 24.36 | 25.20 | 24.68 | qfq | 1,094,120 | 27,099,899 | 0.44% |
| 2024-11-26 | 25.89 | 25.89 | 24.82 | 25.09 | 24.57 | qfq | 1,089,372 | 27,563,176 | -3.09% |
| 2024-11-25 | 25.52 | 26.18 | 25.12 | 25.89 | 25.35 | qfq | 1,121,629 | 28,741,252 | 2.41% |
| 2024-11-22 | 26.67 | 26.69 | 25.28 | 25.28 | 24.75 | qfq | 1,382,847 | 35,907,299 | -5.28% |
| 2024-11-21 | 26.60 | 27.60 | 26.28 | 26.69 | 26.14 | qfq | 1,933,913 | 51,866,880 | 0.34% |
| 2024-11-20 | 25.87 | 26.69 | 25.47 | 26.60 | 26.05 | qfq | 2,901,405 | 76,013,190 | 2.66% |
| 2024-11-19 | 25.09 | 25.95 | 24.61 | 25.91 | 25.37 | qfq | 2,546,150 | 64,433,380 | 3.06% |
| 2024-11-18 | 24.70 | 26.63 | 24.70 | 25.14 | 24.62 | qfq | 3,658,813 | 94,281,272 | 2.61% |
| 2024-11-15 | 26.04 | 26.05 | 24.41 | 24.50 | 23.99 | qfq | 2,471,794 | 62,439,843 | -5.95% |
| 2024-11-14 | 27.33 | 27.34 | 25.88 | 26.05 | 25.51 | qfq | 1,784,626 | 47,353,913 | -4.93% |
| 2024-11-13 | 27.27 | 27.43 | 26.35 | 27.40 | 26.83 | qfq | 1,675,541 | 45,125,808 | 0.33% |
| 2024-11-12 | 28.18 | 28.35 | 26.88 | 27.31 | 26.74 | qfq | 2,426,798 | 67,204,524 | -2.11% |
| 2024-11-11 | 27.55 | 28.09 | 27.30 | 27.90 | 27.32 | qfq | 1,939,681 | 53,673,523 | 1.27% |
| 2024-11-08 | 28.11 | 28.90 | 27.34 | 27.55 | 26.98 | qfq | 2,418,322 | 67,570,119 | -1.36% |
| 2024-11-07 | 27.30 | 28.10 | 27.00 | 27.93 | 27.35 | qfq | 2,444,625 | 67,573,051 | 1.75% |
| 2024-11-06 | 27.24 | 28.26 | 26.75 | 27.45 | 26.88 | qfq | 3,106,179 | 85,419,216 | 0.81% |
| 2024-11-05 | 27.05 | 27.37 | 26.15 | 27.23 | 26.66 | qfq | 5,593,210 | 149,755,468 | -1.05% |
| 2024-11-04 | 28.00 | 28.61 | 27.00 | 27.52 | 26.95 | qfq | 3,853,171 | 106,129,312 | -1.96% |
| 2024-11-01 | 29.91 | 30.93 | 28.01 | 28.07 | 27.49 | qfq | 3,050,701 | 89,349,836 | -6.21% |
| 2024-10-31 | 28.71 | 30.75 | 28.64 | 29.93 | 29.31 | qfq | 3,854,149 | 115,208,599 | 3.21% |
| 2024-10-30 | 27.95 | 29.87 | 27.88 | 29.00 | 28.40 | qfq | 3,712,439 | 108,087,565 | 0.73% |
| 2024-10-29 | 29.20 | 29.55 | 27.85 | 28.79 | 28.19 | qfq | 4,721,728 | 136,558,580 | -0.90% |
| 2024-10-28 | 27.13 | 29.60 | 26.70 | 29.05 | 28.45 | qfq | 5,981,724 | 170,133,659 | 7.91% |
| 2024-10-25 | 26.98 | 27.38 | 26.30 | 26.92 | 26.36 | qfq | 3,145,038 | 84,302,568 | 0.37% |
| 2024-10-24 | 27.40 | 28.50 | 26.44 | 26.82 | 26.26 | qfq | 3,850,564 | 105,386,564 | -2.40% |
| 2024-10-23 | 27.72 | 27.95 | 27.00 | 27.48 | 26.91 | qfq | 4,838,010 | 133,382,093 | -1.79% |
| 2024-10-22 | 25.00 | 28.00 | 25.00 | 27.98 | 27.40 | qfq | 6,999,142 | 186,545,611 | 13.69% |
| 2024-10-21 | 24.60 | 25.14 | 23.81 | 24.61 | 24.10 | qfq | 2,778,936 | 68,139,405 | 3.23% |
| 2024-10-18 | 22.94 | 24.10 | 22.60 | 23.84 | 23.34 | qfq | 2,745,336 | 64,897,787 | 3.65% |
| 2024-10-17 | 22.05 | 23.98 | 22.05 | 23.00 | 22.52 | qfq | 2,942,616 | 67,911,337 | 4.31% |
| 2024-10-16 | 22.17 | 22.47 | 21.80 | 22.05 | 21.59 | qfq | 1,449,526 | 31,934,231 | -1.03% |
| 2024-10-15 | 22.96 | 23.15 | 22.24 | 22.28 | 21.82 | qfq | 1,215,456 | 27,600,012 | -2.96% |
| 2024-10-14 | 22.68 | 22.96 | 22.10 | 22.96 | 22.48 | qfq | 1,451,317 | 32,899,508 | 1.59% |
| 2024-10-11 | 24.17 | 24.35 | 22.30 | 22.60 | 22.13 | qfq | 2,252,490 | 52,415,489 | -7.49% |
| 2024-10-10 | 24.31 | 24.99 | 23.45 | 24.43 | 23.92 | qfq | 2,798,467 | 68,076,884 | 0.53% |
| 2024-10-09 | 25.21 | 26.35 | 24.29 | 24.30 | 23.80 | qfq | 5,121,870 | 130,520,830 | -8.30% |
| 2024-10-08 | 28.10 | 28.10 | 24.64 | 26.50 | 25.95 | qfq | 6,389,056 | 167,050,664 | 12.77% |
| 2024-09-30 | 21.00 | 23.67 | 20.84 | 23.50 | 23.01 | qfq | 5,390,134 | 119,446,166 | 17.27% |
| 2024-09-27 | 19.23 | 20.21 | 19.23 | 20.04 | 19.62 | qfq | 2,508,017 | 49,532,330 | 5.25% |
| 2024-09-26 | 18.50 | 19.04 | 18.45 | 19.04 | 18.64 | qfq | 1,304,928 | 24,553,004 | 2.42% |
| 2024-09-25 | 18.80 | 19.23 | 18.59 | 18.59 | 18.20 | qfq | 2,024,478 | 38,284,354 | 1.42% |
| 2024-09-24 | 17.82 | 18.40 | 17.70 | 18.33 | 17.95 | qfq | 1,188,080 | 21,517,100 | 3.33% |
| 2024-09-23 | 17.55 | 17.81 | 17.55 | 17.74 | 17.37 | qfq | 378,860 | 6,697,848 | 0.40% |
| 2024-09-20 | 17.83 | 17.88 | 17.55 | 17.67 | 17.30 | qfq | 376,660 | 6,656,363 | -0.67% |
| 2024-09-19 | 17.30 | 17.85 | 17.30 | 17.79 | 17.42 | qfq | 564,940 | 9,986,296 | 2.83% |
| 2024-09-18 | 17.58 | 17.65 | 17.05 | 17.30 | 16.94 | qfq | 583,960 | 10,107,812 | -1.59% |
| 2024-09-13 | 18.00 | 18.02 | 17.58 | 17.58 | 17.21 | qfq | 444,830 | 7,897,168 | -2.28% |
| 2024-09-12 | 18.10 | 18.24 | 17.97 | 17.99 | 17.62 | qfq | 307,420 | 5,561,615 | -0.55% |
| 2024-09-11 | 18.04 | 18.25 | 17.95 | 18.09 | 17.71 | qfq | 435,585 | 7,884,718 | 0.28% |
| 2024-09-10 | 17.98 | 18.12 | 17.65 | 18.04 | 17.67 | qfq | 491,192 | 8,778,846 | 1.23% |
| 2024-09-09 | 17.81 | 18.08 | 17.60 | 17.82 | 17.45 | qfq | 561,621 | 10,049,922 | -0.34% |
| 2024-09-06 | 18.29 | 18.36 | 17.63 | 17.88 | 17.51 | qfq | 661,855 | 11,920,018 | -2.19% |
| 2024-09-05 | 18.06 | 18.35 | 18.06 | 18.28 | 17.90 | qfq | 612,290 | 11,173,868 | 1.39% |
| 2024-09-04 | 17.94 | 18.25 | 17.81 | 18.03 | 17.66 | qfq | 625,677 | 11,328,977 | -0.33% |
| 2024-09-03 | 17.83 | 18.24 | 17.73 | 18.09 | 17.71 | qfq | 773,225 | 13,951,530 | 0.50% |
| 2024-09-02 | 18.30 | 18.71 | 17.97 | 18.00 | 17.63 | qfq | 1,475,746 | 27,076,623 | 0.39% |
| 2024-08-30 | 17.72 | 18.19 | 17.56 | 17.93 | 17.56 | qfq | 1,229,216 | 22,070,885 | 1.30% |
| 2024-08-29 | 17.36 | 17.75 | 17.16 | 17.70 | 17.33 | qfq | 925,736 | 16,257,346 | 0.74% |
| 2024-08-28 | 16.98 | 18.25 | 16.96 | 17.57 | 17.21 | qfq | 1,612,331 | 28,447,400 | 2.63% |
| 2024-08-27 | 17.31 | 17.48 | 17.01 | 17.12 | 16.76 | qfq | 452,894 | 7,752,427 | -1.10% |
| 2024-08-26 | 16.89 | 17.39 | 16.88 | 17.31 | 16.95 | qfq | 629,030 | 10,824,314 | 3.04% |
| 2024-08-23 | 17.06 | 17.16 | 16.77 | 16.80 | 16.45 | qfq | 490,643 | 8,297,411 | -1.58% |
| 2024-08-22 | 17.51 | 17.68 | 17.07 | 17.07 | 16.72 | qfq | 553,977 | 9,601,186 | -2.46% |
| 2024-08-21 | 17.75 | 17.86 | 17.48 | 17.50 | 17.14 | qfq | 533,682 | 9,421,318 | -1.41% |
| 2024-08-20 | 18.17 | 18.22 | 17.75 | 17.75 | 17.38 | qfq | 515,280 | 9,250,240 | -2.20% |
| 2024-08-19 | 18.14 | 18.57 | 18.11 | 18.15 | 17.77 | qfq | 546,163 | 10,011,148 | -0.22% |
| 2024-08-16 | 18.56 | 18.63 | 18.19 | 18.19 | 17.81 | qfq | 458,980 | 8,444,988 | -1.99% |
| 2024-08-15 | 18.58 | 18.80 | 18.32 | 18.56 | 18.17 | qfq | 460,869 | 8,569,047 | 0.00% |
| 2024-08-14 | 18.76 | 18.90 | 18.53 | 18.56 | 18.17 | qfq | 375,380 | 7,005,032 | -1.38% |
| 2024-08-13 | 18.66 | 18.82 | 18.48 | 18.82 | 18.43 | qfq | 378,430 | 7,061,946 | 1.35% |
| 2024-08-12 | 18.85 | 18.87 | 18.52 | 18.57 | 18.18 | qfq | 430,023 | 8,001,703 | -1.01% |
| 2024-08-09 | 18.95 | 19.29 | 18.71 | 18.76 | 18.37 | qfq | 629,888 | 11,876,394 | -0.69% |
| 2024-08-08 | 18.95 | 19.07 | 18.71 | 18.89 | 18.50 | qfq | 618,640 | 11,686,253 | -0.94% |
| 2024-08-07 | 18.92 | 19.15 | 18.88 | 19.07 | 18.67 | qfq | 889,934 | 16,911,069 | 0.85% |
| 2024-08-06 | 18.90 | 19.00 | 18.61 | 18.91 | 18.52 | qfq | 653,239 | 12,278,556 | 2.11% |
| 2024-08-05 | 19.02 | 19.23 | 18.51 | 18.52 | 18.14 | qfq | 817,181 | 15,416,450 | -3.19% |
| 2024-08-02 | 19.30 | 19.55 | 19.03 | 19.13 | 18.73 | qfq | 986,585 | 18,999,421 | -1.29% |
| 2024-08-01 | 19.22 | 19.48 | 19.01 | 19.38 | 18.98 | qfq | 1,023,610 | 19,787,211 | 0.88% |
| 2024-07-31 | 18.71 | 19.22 | 18.59 | 19.21 | 18.81 | qfq | 1,080,505 | 20,584,941 | 2.67% |
| 2024-07-30 | 18.75 | 18.80 | 18.52 | 18.71 | 18.32 | qfq | 733,061 | 13,689,002 | -0.21% |
| 2024-07-29 | 19.12 | 19.16 | 18.66 | 18.75 | 18.36 | qfq | 1,423,088 | 26,790,367 | -0.64% |
| 2024-07-26 | 18.17 | 18.95 | 18.17 | 18.87 | 18.48 | qfq | 1,334,504 | 24,829,391 | 3.97% |
| 2024-07-25 | 17.86 | 18.36 | 17.75 | 18.15 | 17.77 | qfq | 1,092,069 | 19,773,949 | 1.85% |
| 2024-07-24 | 18.01 | 18.40 | 17.79 | 17.82 | 17.45 | qfq | 1,000,244 | 17,933,419 | -1.93% |
| 2024-07-23 | 18.45 | 18.60 | 18.17 | 18.17 | 17.79 | qfq | 773,660 | 14,266,912 | -1.89% |
| 2024-07-22 | 18.44 | 18.78 | 18.21 | 18.52 | 18.14 | qfq | 967,592 | 17,793,741 | -0.11% |
| 2024-07-19 | 18.25 | 18.78 | 18.25 | 18.54 | 18.15 | qfq | 927,333 | 17,168,201 | 0.87% |
| 2024-07-18 | 18.30 | 18.45 | 18.01 | 18.38 | 18.00 | qfq | 690,150 | 12,557,905 | -0.33% |
| 2024-07-17 | 18.51 | 18.59 | 18.19 | 18.44 | 18.06 | qfq | 595,310 | 10,953,143 | -0.38% |
| 2024-07-16 | 18.40 | 18.64 | 18.22 | 18.51 | 18.13 | qfq | 791,175 | 14,542,761 | 0.11% |
| 2024-07-15 | 18.91 | 19.05 | 18.38 | 18.49 | 18.11 | qfq | 985,320 | 18,285,789 | -2.22% |
| 2024-07-12 | 18.78 | 19.06 | 18.65 | 18.91 | 18.52 | qfq | 1,070,841 | 20,216,799 | 0.32% |
| 2024-07-11 | 18.52 | 18.96 | 18.50 | 18.85 | 18.46 | qfq | 968,860 | 18,169,653 | 3.46% |
| 2024-07-10 | 18.36 | 18.55 | 18.12 | 18.22 | 17.84 | qfq | 614,149 | 11,272,581 | -0.71% |
| 2024-07-09 | 18.27 | 18.59 | 18.00 | 18.35 | 17.97 | qfq | 1,237,348 | 22,682,144 | 0.16% |
| 2024-07-08 | 18.90 | 18.90 | 18.20 | 18.32 | 17.94 | qfq | 748,630 | 13,846,330 | -3.07% |
| 2024-07-05 | 18.60 | 18.98 | 18.21 | 18.90 | 18.51 | qfq | 648,270 | 12,059,984 | 1.61% |
| 2024-07-04 | 19.19 | 19.23 | 18.52 | 18.60 | 18.21 | qfq | 810,610 | 15,288,625 | -3.02% |
| 2024-07-03 | 19.23 | 19.38 | 19.02 | 19.18 | 18.78 | qfq | 710,200 | 13,665,794 | -0.26% |
| 2024-07-02 | 19.10 | 19.32 | 18.98 | 19.23 | 18.83 | qfq | 667,360 | 12,801,988 | 0.68% |
| 2024-07-01 | 18.86 | 19.12 | 18.46 | 19.10 | 18.70 | qfq | 724,161 | 13,662,091 | 1.76% |
| 2024-06-28 | 18.92 | 19.21 | 18.70 | 18.77 | 18.38 | qfq | 1,113,777 | 21,125,819 | -0.79% |
| 2024-06-27 | 19.21 | 19.36 | 18.92 | 18.92 | 18.53 | qfq | 1,035,892 | 19,796,516 | -1.56% |
| 2024-06-26 | 18.50 | 19.22 | 18.38 | 19.22 | 18.82 | qfq | 1,354,738 | 25,647,667 | 4.34% |
| 2024-06-25 | 18.48 | 18.88 | 18.14 | 18.42 | 18.04 | qfq | 1,114,800 | 20,612,934 | 1.15% |
| 2024-06-24 | 18.88 | 19.20 | 18.18 | 18.21 | 17.83 | qfq | 1,504,882 | 27,834,154 | -6.42% |
| 2024-06-21 | 19.55 | 19.58 | 19.32 | 19.46 | 19.06 | qfq | 604,969 | 11,763,185 | 0.00% |
| 2024-06-20 | 20.05 | 20.18 | 19.46 | 19.46 | 19.06 | qfq | 881,708 | 17,430,190 | -2.94% |
| 2024-06-19 | 20.18 | 20.32 | 20.03 | 20.05 | 19.63 | qfq | 923,901 | 18,601,643 | -0.89% |
| 2024-06-18 | 20.38 | 20.38 | 20.08 | 20.23 | 19.81 | qfq | 752,088 | 15,208,434 | 0.45% |
| 2024-06-17 | 20.37 | 20.37 | 20.05 | 20.14 | 19.72 | qfq | 878,569 | 17,724,877 | -1.37% |
| 2024-06-14 | 20.42 | 20.46 | 20.02 | 20.42 | 20.00 | qfq | 825,330 | 16,693,546 | 0.29% |
| 2024-06-13 | 20.41 | 20.65 | 20.25 | 20.36 | 19.94 | qfq | 681,560 | 13,930,458 | -0.15% |
| 2024-06-12 | 20.36 | 20.52 | 20.17 | 20.39 | 19.97 | qfq | 781,140 | 15,918,762 | 0.64% |
| 2024-06-11 | 19.95 | 20.40 | 19.60 | 20.26 | 19.84 | qfq | 1,098,802 | 22,037,661 | 1.25% |
| 2024-06-07 | 20.40 | 20.55 | 19.90 | 20.01 | 19.59 | qfq | 2,098,731 | 42,120,782 | 0.05% |
| 2024-06-06 | 20.78 | 20.99 | 19.86 | 20.00 | 19.58 | qfq | 1,540,200 | 31,098,402 | -3.85% |
| 2024-06-05 | 21.13 | 21.33 | 20.75 | 20.80 | 20.37 | qfq | 760,420 | 16,014,054 | -1.56% |
| 2024-06-04 | 21.52 | 21.58 | 20.90 | 21.13 | 20.69 | qfq | 915,039 | 19,335,529 | -2.13% |
| 2024-06-03 | 22.65 | 22.69 | 21.41 | 21.59 | 21.14 | qfq | 1,460,567 | 32,047,464 | -4.30% |
| 2024-05-31 | 22.16 | 22.84 | 22.10 | 22.56 | 22.09 | qfq | 1,340,857 | 30,280,353 | 2.31% |
| 2024-05-30 | 22.73 | 22.78 | 22.03 | 22.05 | 21.59 | qfq | 1,143,622 | 25,536,369 | -3.71% |
| 2024-05-29 | 22.65 | 22.98 | 22.33 | 22.90 | 22.42 | qfq | 1,175,384 | 26,640,849 | -30.25% |
| 2024-05-28 | 32.65 | 33.07 | 32.49 | 32.83 | 22.28 | qfq | 820,859 | 26,935,422 | 0.09% |
| 2024-05-27 | 33.26 | 33.48 | 31.93 | 32.80 | 22.26 | qfq | 1,014,694 | 32,978,649 | -1.03% |
| 2024-05-24 | 33.63 | 33.80 | 33.11 | 33.14 | 22.49 | qfq | 867,679 | 28,947,107 | -1.54% |
| 2024-05-23 | 34.37 | 34.40 | 33.45 | 33.66 | 22.84 | qfq | 1,239,850 | 42,020,062 | -2.07% |
| 2024-05-22 | 32.96 | 34.68 | 32.90 | 34.37 | 23.32 | qfq | 2,490,288 | 84,775,612 | 5.43% |
| 2024-05-21 | 32.94 | 33.06 | 32.41 | 32.60 | 22.12 | qfq | 774,495 | 25,303,982 | -0.91% |
| 2024-05-20 | 33.32 | 33.48 | 32.61 | 32.90 | 22.33 | qfq | 1,037,586 | 34,306,885 | -1.11% |
| 2024-05-17 | 33.47 | 33.70 | 33.03 | 33.27 | 22.58 | qfq | 943,048 | 31,396,750 | -0.09% |
| 2024-05-16 | 33.55 | 33.82 | 32.80 | 33.30 | 22.60 | qfq | 1,606,708 | 53,698,383 | -2.40% |
| 2024-05-15 | 35.15 | 35.15 | 34.11 | 34.12 | 23.15 | qfq | 1,580,810 | 54,528,394 | -3.34% |
| 2024-05-14 | 33.82 | 35.85 | 33.82 | 35.30 | 23.95 | qfq | 2,078,314 | 72,780,264 | 4.44% |
| 2024-05-13 | 34.58 | 34.98 | 33.68 | 33.80 | 22.94 | qfq | 1,606,981 | 54,781,769 | -4.03% |
| 2024-05-10 | 34.49 | 35.90 | 33.81 | 35.22 | 23.90 | qfq | 2,074,479 | 72,520,386 | 2.44% |
| 2024-05-09 | 33.82 | 34.55 | 33.51 | 34.38 | 23.33 | qfq | 1,040,803 | 35,738,938 | 1.90% |
| 2024-05-08 | 33.51 | 34.10 | 33.44 | 33.74 | 22.90 | qfq | 890,429 | 30,078,323 | -0.06% |
| 2024-05-07 | 33.60 | 33.80 | 33.35 | 33.76 | 22.91 | qfq | 1,154,953 | 38,785,488 | -0.03% |
| 2024-05-06 | 33.89 | 33.98 | 33.45 | 33.77 | 22.92 | qfq | 1,100,858 | 37,122,885 | 1.63% |
| 2024-04-30 | 32.87 | 33.49 | 32.53 | 33.23 | 22.55 | qfq | 1,190,079 | 39,380,549 | 1.56% |
| 2024-04-29 | 31.50 | 32.78 | 31.38 | 32.72 | 22.20 | qfq | 1,157,420 | 37,414,820 | 3.58% |
| 2024-04-26 | 31.54 | 31.84 | 30.66 | 31.59 | 21.44 | qfq | 1,516,292 | 47,574,346 | -2.59% |
| 2024-04-25 | 32.16 | 32.70 | 32.08 | 32.43 | 22.01 | qfq | 670,187 | 21,755,323 | 0.15% |
| 2024-04-24 | 32.45 | 32.66 | 32.06 | 32.38 | 21.97 | qfq | 853,621 | 27,540,346 | -0.09% |
| 2024-04-23 | 31.95 | 32.83 | 31.93 | 32.41 | 21.99 | qfq | 1,119,435 | 36,257,602 | 0.90% |
| 2024-04-22 | 31.29 | 32.15 | 30.65 | 32.12 | 21.80 | qfq | 1,071,425 | 33,848,035 | 2.42% |
| 2024-04-19 | 30.97 | 31.88 | 30.96 | 31.36 | 21.28 | qfq | 636,004 | 19,897,089 | -0.10% |
| 2024-04-18 | 30.85 | 32.17 | 30.39 | 31.39 | 21.30 | qfq | 1,235,035 | 38,759,403 | 0.84% |
| 2024-04-17 | 29.25 | 31.17 | 29.25 | 31.13 | 21.13 | qfq | 1,069,629 | 32,484,215 | 7.60% |
| 2024-04-16 | 30.34 | 30.48 | 28.62 | 28.93 | 19.63 | qfq | 1,034,674 | 30,329,186 | -4.49% |
| 2024-04-15 | 32.16 | 32.50 | 29.94 | 30.29 | 20.56 | qfq | 1,170,114 | 36,070,751 | -5.93% |
| 2024-04-12 | 32.29 | 32.92 | 32.00 | 32.20 | 21.85 | qfq | 649,979 | 21,112,061 | -0.34% |
| 2024-04-11 | 32.25 | 32.84 | 31.85 | 32.31 | 21.93 | qfq | 642,040 | 20,820,008 | -0.58% |
| 2024-04-10 | 33.60 | 33.60 | 32.36 | 32.50 | 22.05 | qfq | 650,782 | 21,326,243 | -2.81% |
| 2024-04-09 | 32.09 | 33.57 | 31.81 | 33.44 | 22.69 | qfq | 934,639 | 30,854,458 | 4.73% |
| 2024-04-08 | 33.19 | 33.38 | 31.93 | 31.93 | 21.67 | qfq | 764,697 | 24,905,065 | -3.83% |
| 2024-04-03 | 33.74 | 33.88 | 33.02 | 33.20 | 22.53 | qfq | 699,089 | 23,271,369 | -2.12% |
| 2024-04-02 | 33.48 | 34.01 | 33.08 | 33.92 | 23.02 | qfq | 1,020,038 | 34,248,975 | 1.89% |
| 2024-04-01 | 32.47 | 33.29 | 32.47 | 33.29 | 22.59 | qfq | 634,206 | 20,939,303 | 2.87% |
| 2024-03-29 | 31.91 | 32.47 | 31.57 | 32.36 | 21.96 | qfq | 585,463 | 18,830,741 | 1.70% |
| 2024-03-28 | 31.39 | 32.21 | 31.16 | 31.82 | 21.59 | qfq | 745,594 | 23,705,629 | 1.27% |
| 2024-03-27 | 32.64 | 32.79 | 31.40 | 31.42 | 21.32 | qfq | 780,758 | 25,035,199 | -4.03% |
| 2024-03-26 | 32.91 | 33.19 | 32.08 | 32.74 | 22.22 | qfq | 891,665 | 29,138,564 | -0.52% |
| 2024-03-25 | 34.13 | 34.52 | 32.87 | 32.91 | 22.33 | qfq | 885,838 | 29,752,532 | -4.33% |
| 2024-03-22 | 35.37 | 35.74 | 34.10 | 34.40 | 23.34 | qfq | 1,311,817 | 45,423,064 | -3.23% |
| 2024-03-21 | 36.32 | 36.85 | 35.17 | 35.55 | 24.12 | qfq | 1,348,430 | 48,119,732 | -1.39% |
| 2024-03-20 | 35.67 | 36.16 | 35.45 | 36.05 | 24.46 | qfq | 1,533,273 | 54,893,639 | 0.14% |
| 2024-03-19 | 35.82 | 36.88 | 35.60 | 36.00 | 24.43 | qfq | 1,702,548 | 61,565,702 | 0.28% |
| 2024-03-18 | 34.94 | 35.90 | 34.92 | 35.90 | 24.36 | qfq | 1,417,495 | 50,421,117 | 2.87% |
| 2024-03-15 | 34.61 | 35.20 | 34.57 | 34.90 | 23.68 | qfq | 1,208,261 | 42,035,200 | 1.48% |
| 2024-03-14 | 35.10 | 35.10 | 33.90 | 34.39 | 23.34 | qfq | 1,135,178 | 39,255,251 | -2.02% |
| 2024-03-13 | 35.01 | 35.55 | 34.91 | 35.10 | 23.82 | qfq | 1,376,277 | 48,533,544 | 0.03% |
| 2024-03-12 | 35.23 | 35.39 | 34.44 | 35.09 | 23.81 | qfq | 1,513,628 | 52,912,994 | 0.78% |
| 2024-03-11 | 33.81 | 34.90 | 33.77 | 34.82 | 23.63 | qfq | 1,351,714 | 46,750,151 | 3.05% |
| 2024-03-08 | 33.92 | 34.26 | 33.30 | 33.79 | 22.93 | qfq | 1,137,714 | 38,292,081 | -1.08% |
| 2024-03-07 | 33.94 | 35.41 | 33.80 | 34.16 | 23.18 | qfq | 1,985,230 | 68,628,361 | 1.40% |
| 2024-03-06 | 33.14 | 33.89 | 32.95 | 33.69 | 22.86 | qfq | 976,207 | 32,634,101 | 1.45% |
| 2024-03-05 | 33.80 | 34.08 | 33.03 | 33.21 | 22.54 | qfq | 1,026,359 | 34,437,306 | -1.98% |
| 2024-03-04 | 34.00 | 34.22 | 32.99 | 33.88 | 22.99 | qfq | 1,108,787 | 37,285,522 | -0.32% |
| 2024-03-01 | 33.99 | 34.39 | 33.67 | 33.99 | 23.07 | qfq | 937,692 | 31,837,058 | -0.18% |
| 2024-02-29 | 32.69 | 34.14 | 32.54 | 34.05 | 23.11 | qfq | 1,773,114 | 59,402,235 | 3.28% |
| 2024-02-28 | 35.53 | 35.98 | 32.90 | 32.97 | 22.37 | qfq | 2,908,613 | 100,872,970 | -7.21% |
| 2024-02-27 | 34.15 | 35.68 | 34.03 | 35.53 | 24.11 | qfq | 2,332,790 | 81,636,384 | 3.31% |
| 2024-02-26 | 34.33 | 35.12 | 34.12 | 34.39 | 23.34 | qfq | 2,267,033 | 78,635,190 | -0.20% |
| 2024-02-23 | 34.66 | 34.77 | 33.24 | 34.46 | 23.38 | qfq | 2,824,387 | 95,865,749 | -0.09% |
| 2024-02-22 | 35.05 | 36.28 | 34.31 | 34.49 | 23.41 | qfq | 2,454,448 | 85,915,028 | 2.65% |
| 2024-02-21 | 33.06 | 34.67 | 32.65 | 33.60 | 22.80 | qfq | 1,389,641 | 47,134,566 | 0.51% |
| 2024-02-20 | 33.37 | 33.57 | 32.64 | 33.43 | 22.69 | qfq | 741,194 | 24,559,208 | -0.65% |
| 2024-02-19 | 32.65 | 34.51 | 32.12 | 33.65 | 22.84 | qfq | 1,794,219 | 59,668,239 | 2.37% |
| 2024-02-08 | 28.58 | 34.27 | 28.03 | 32.87 | 22.31 | qfq | 2,387,187 | 75,219,197 | 15.05% |
| 2024-02-07 | 28.60 | 29.40 | 27.81 | 28.57 | 19.39 | qfq | 1,248,403 | 35,619,787 | 1.53% |
| 2024-02-06 | 26.60 | 28.95 | 25.37 | 28.14 | 19.10 | qfq | 1,668,159 | 45,233,681 | 5.79% |
| 2024-02-05 | 29.90 | 29.90 | 25.81 | 26.60 | 18.05 | qfq | 1,485,647 | 40,834,649 | -11.21% |
| 2024-02-02 | 31.15 | 31.47 | 29.00 | 29.96 | 20.33 | qfq | 1,077,846 | 32,658,613 | -3.82% |
| 2024-02-01 | 31.20 | 32.04 | 30.50 | 31.15 | 21.14 | qfq | 802,284 | 25,042,824 | -1.08% |
| 2024-01-31 | 33.13 | 33.43 | 31.33 | 31.49 | 21.37 | qfq | 852,159 | 27,463,668 | -5.01% |
| 2024-01-30 | 33.96 | 34.30 | 33.05 | 33.15 | 22.50 | qfq | 637,965 | 21,568,317 | -3.83% |
| 2024-01-29 | 35.62 | 36.80 | 34.43 | 34.47 | 23.39 | qfq | 1,028,971 | 36,523,744 | -1.71% |
| 2024-01-26 | 35.83 | 36.13 | 34.90 | 35.07 | 23.80 | qfq | 697,478 | 24,720,539 | -2.31% |
| 2024-01-25 | 34.47 | 36.61 | 34.08 | 35.90 | 24.36 | qfq | 982,047 | 34,669,676 | 4.18% |
| 2024-01-24 | 34.26 | 34.70 | 33.15 | 34.46 | 23.38 | qfq | 875,390 | 29,731,200 | 0.58% |
| 2024-01-23 | 34.30 | 34.63 | 33.69 | 34.26 | 23.25 | qfq | 767,995 | 26,188,607 | -0.52% |
| 2024-01-22 | 36.86 | 36.86 | 34.00 | 34.44 | 23.37 | qfq | 905,768 | 32,001,120 | -6.16% |
| 2024-01-19 | 37.15 | 37.67 | 36.70 | 36.70 | 24.90 | qfq | 535,971 | 19,906,974 | -1.21% |
| 2024-01-18 | 37.78 | 37.86 | 36.18 | 37.15 | 25.21 | qfq | 826,057 | 30,500,883 | -1.59% |
| 2024-01-17 | 39.10 | 39.13 | 37.75 | 37.75 | 25.62 | qfq | 535,550 | 20,486,535 | -3.38% |
| 2024-01-16 | 39.54 | 39.87 | 38.61 | 39.07 | 26.51 | qfq | 493,160 | 19,336,731 | -1.19% |
| 2024-01-15 | 40.38 | 40.42 | 39.07 | 39.54 | 26.83 | qfq | 533,353 | 21,096,610 | -1.30% |
| 2024-01-12 | 40.39 | 40.95 | 39.91 | 40.06 | 27.19 | qfq | 535,445 | 21,665,075 | -0.82% |
| 2024-01-11 | 39.70 | 40.68 | 39.44 | 40.39 | 27.41 | qfq | 640,681 | 25,663,062 | 1.74% |
| 2024-01-10 | 40.19 | 40.83 | 39.69 | 39.70 | 26.94 | qfq | 587,042 | 23,561,360 | -1.37% |
| 2024-01-09 | 40.11 | 41.34 | 40.07 | 40.25 | 27.31 | qfq | 615,530 | 25,087,279 | -0.52% |
| 2024-01-08 | 41.46 | 41.58 | 40.34 | 40.46 | 27.46 | qfq | 856,664 | 34,890,593 | -3.14% |
| 2024-01-05 | 42.05 | 43.45 | 41.25 | 41.77 | 28.35 | qfq | 1,732,620 | 73,535,243 | 0.22% |
| 2024-01-04 | 41.04 | 42.84 | 40.90 | 41.68 | 28.28 | qfq | 1,409,421 | 58,967,238 | 1.41% |
| 2024-01-03 | 41.04 | 41.37 | 40.83 | 41.10 | 27.89 | qfq | 781,283 | 32,114,155 | -0.15% |
| 2024-01-02 | 41.34 | 41.98 | 40.51 | 41.16 | 27.93 | qfq | 964,492 | 39,787,214 | 0.00% |
| 2023-12-29 | 40.68 | 41.77 | 40.35 | 41.16 | 27.93 | qfq | 1,273,108 | 52,630,604 | 2.08% |
| 2023-12-28 | 38.50 | 40.82 | 38.15 | 40.32 | 27.36 | qfq | 1,354,402 | 53,766,736 | 4.78% |
| 2023-12-27 | 38.23 | 38.55 | 37.88 | 38.48 | 26.11 | qfq | 452,590 | 17,291,002 | 1.00% |
| 2023-12-26 | 38.81 | 38.98 | 38.06 | 38.10 | 25.86 | qfq | 527,434 | 20,248,122 | -1.83% |
| 2023-12-25 | 39.07 | 39.25 | 38.51 | 38.81 | 26.34 | qfq | 503,246 | 19,506,629 | -0.67% |
| 2023-12-22 | 40.00 | 40.00 | 39.02 | 39.07 | 26.51 | qfq | 1,001,450 | 39,452,420 | -1.66% |
| 2023-12-21 | 39.85 | 40.17 | 39.09 | 39.73 | 26.96 | qfq | 701,883 | 27,847,847 | -0.05% |
| 2023-12-20 | 40.30 | 40.66 | 39.73 | 39.75 | 26.97 | qfq | 684,744 | 27,544,131 | -1.00% |
| 2023-12-19 | 40.19 | 40.62 | 39.96 | 40.15 | 27.25 | qfq | 483,021 | 19,423,708 | -0.10% |
| 2023-12-18 | 41.11 | 41.27 | 40.02 | 40.19 | 27.27 | qfq | 735,382 | 29,809,214 | -2.71% |
| 2023-12-15 | 41.80 | 42.39 | 41.26 | 41.31 | 28.03 | qfq | 862,314 | 36,058,913 | -0.12% |
| 2023-12-14 | 41.58 | 42.05 | 41.33 | 41.36 | 28.07 | qfq | 570,971 | 23,778,643 | -0.53% |
| 2023-12-13 | 41.79 | 42.10 | 41.15 | 41.58 | 28.22 | qfq | 570,399 | 23,640,388 | -0.98% |
| 2023-12-12 | 41.41 | 41.99 | 41.26 | 41.99 | 28.49 | qfq | 458,244 | 19,108,694 | 1.01% |
| 2023-12-11 | 41.46 | 41.66 | 40.63 | 41.57 | 28.21 | qfq | 639,215 | 26,333,126 | 0.27% |
| 2023-12-08 | 42.35 | 42.35 | 41.41 | 41.46 | 28.14 | qfq | 628,575 | 26,262,587 | -1.57% |
| 2023-12-07 | 42.66 | 42.79 | 41.96 | 42.12 | 28.58 | qfq | 516,392 | 21,773,781 | -1.17% |
| 2023-12-06 | 42.51 | 43.50 | 42.51 | 42.62 | 28.92 | qfq | 480,379 | 20,691,003 | -0.14% |
| 2023-12-05 | 43.59 | 43.68 | 42.68 | 42.68 | 28.96 | qfq | 442,470 | 19,086,243 | -2.31% |
| 2023-12-04 | 44.39 | 44.39 | 43.34 | 43.69 | 29.65 | qfq | 577,947 | 25,267,924 | -1.60% |
| 2023-12-01 | 44.35 | 44.68 | 43.55 | 44.40 | 30.13 | qfq | 623,150 | 27,474,399 | 0.48% |
| 2023-11-30 | 44.85 | 45.00 | 43.91 | 44.19 | 29.99 | qfq | 613,367 | 27,148,105 | -1.67% |
| 2023-11-29 | 45.59 | 45.83 | 44.60 | 44.94 | 30.50 | qfq | 683,324 | 30,833,464 | -1.56% |
| 2023-11-28 | 44.93 | 45.75 | 44.73 | 45.65 | 30.98 | qfq | 611,663 | 27,765,481 | 1.81% |
| 2023-11-27 | 45.00 | 45.23 | 44.51 | 44.84 | 30.43 | qfq | 466,444 | 20,910,883 | -0.16% |
| 2023-11-24 | 45.97 | 45.98 | 44.69 | 44.91 | 30.48 | qfq | 724,038 | 32,660,519 | -2.28% |
| 2023-11-23 | 45.46 | 46.25 | 45.23 | 45.96 | 31.19 | qfq | 542,150 | 24,833,982 | 1.23% |
| 2023-11-22 | 46.30 | 46.34 | 45.40 | 45.40 | 30.81 | qfq | 840,960 | 38,456,358 | -1.94% |
| 2023-11-21 | 47.00 | 47.23 | 46.26 | 46.30 | 31.42 | qfq | 898,642 | 41,940,434 | -1.72% |
| 2023-11-20 | 46.50 | 48.50 | 46.22 | 47.11 | 31.97 | qfq | 1,700,998 | 79,932,726 | 2.52% |
| 2023-11-17 | 45.71 | 46.29 | 45.43 | 45.95 | 31.18 | qfq | 753,307 | 34,614,526 | 0.68% |
| 2023-11-16 | 46.00 | 46.69 | 45.51 | 45.64 | 30.97 | qfq | 1,204,745 | 55,300,700 | -1.74% |
| 2023-11-15 | 46.20 | 46.47 | 45.55 | 46.45 | 31.52 | qfq | 1,335,003 | 61,483,957 | 2.25% |
| 2023-11-14 | 45.73 | 45.87 | 44.90 | 45.43 | 30.83 | qfq | 825,134 | 37,345,100 | -0.18% |
| 2023-11-13 | 44.47 | 45.58 | 44.47 | 45.51 | 30.88 | qfq | 1,121,564 | 50,520,867 | 2.92% |
| 2023-11-10 | 44.40 | 44.57 | 44.00 | 44.22 | 30.01 | qfq | 543,249 | 24,023,196 | -0.96% |
| 2023-11-09 | 44.64 | 45.12 | 44.50 | 44.65 | 30.30 | qfq | 618,884 | 27,700,834 | -0.67% |
| 2023-11-08 | 44.75 | 45.32 | 44.53 | 44.95 | 30.50 | qfq | 739,040 | 33,193,047 | 0.45% |
| 2023-11-07 | 44.90 | 44.95 | 44.40 | 44.75 | 30.37 | qfq | 628,818 | 28,089,094 | -0.38% |
| 2023-11-06 | 44.00 | 44.92 | 44.00 | 44.92 | 30.48 | qfq | 1,109,540 | 49,493,777 | 2.56% |
| 2023-11-03 | 42.91 | 44.16 | 42.61 | 43.80 | 29.72 | qfq | 1,064,073 | 46,461,071 | 2.38% |
| 2023-11-02 | 43.45 | 43.90 | 42.75 | 42.78 | 29.03 | qfq | 620,546 | 26,789,311 | -1.52% |
| 2023-11-01 | 43.35 | 43.89 | 42.72 | 43.44 | 29.48 | qfq | 731,604 | 31,842,914 | 0.37% |
| 2023-10-31 | 43.58 | 43.90 | 42.94 | 43.28 | 29.37 | qfq | 839,270 | 36,325,653 | -0.73% |
| 2023-10-30 | 43.06 | 43.89 | 42.28 | 43.60 | 29.59 | qfq | 1,130,813 | 48,862,658 | 0.35% |
| 2023-10-27 | 42.00 | 43.79 | 41.51 | 43.45 | 29.49 | qfq | 1,348,279 | 58,101,192 | 0.91% |
| 2023-10-26 | 42.50 | 43.10 | 41.82 | 43.06 | 29.22 | qfq | 746,622 | 31,618,933 | 0.58% |
| 2023-10-25 | 42.56 | 43.24 | 42.50 | 42.81 | 29.05 | qfq | 805,335 | 34,536,499 | 0.59% |
| 2023-10-24 | 41.46 | 42.56 | 41.27 | 42.56 | 28.88 | qfq | 920,893 | 38,816,439 | 2.68% |
| 2023-10-23 | 42.50 | 42.90 | 41.15 | 41.45 | 28.13 | qfq | 1,101,935 | 45,970,336 | -2.95% |
| 2023-10-20 | 42.79 | 43.86 | 42.50 | 42.71 | 28.98 | qfq | 784,386 | 33,847,826 | -0.35% |
| 2023-10-19 | 43.36 | 44.03 | 42.78 | 42.86 | 29.09 | qfq | 794,142 | 34,406,772 | -1.29% |
| 2023-10-18 | 44.28 | 44.28 | 43.32 | 43.42 | 29.47 | qfq | 734,273 | 31,993,492 | -2.10% |
| 2023-10-17 | 44.39 | 44.63 | 44.00 | 44.35 | 30.10 | qfq | 669,839 | 29,652,898 | 0.05% |
| 2023-10-16 | 45.00 | 45.34 | 44.10 | 44.33 | 30.08 | qfq | 1,000,134 | 44,525,473 | -1.34% |
| 2023-10-13 | 45.89 | 46.10 | 44.67 | 44.93 | 30.49 | qfq | 1,490,686 | 67,221,056 | -2.66% |
| 2023-10-12 | 45.74 | 46.36 | 45.55 | 46.16 | 31.32 | qfq | 926,648 | 42,625,866 | 1.14% |
| 2023-10-11 | 45.47 | 45.87 | 45.15 | 45.64 | 30.97 | qfq | 881,559 | 40,173,896 | 0.37% |
| 2023-10-10 | 45.80 | 46.47 | 45.41 | 45.47 | 30.86 | qfq | 938,600 | 42,927,352 | -0.50% |
| 2023-10-09 | 45.90 | 46.12 | 45.62 | 45.70 | 31.01 | qfq | 798,378 | 36,563,170 | -0.91% |
| 2023-09-28 | 46.28 | 46.87 | 45.98 | 46.12 | 31.30 | qfq | 1,037,654 | 48,045,290 | 0.09% |
| 2023-09-27 | 45.85 | 47.00 | 45.50 | 46.08 | 31.27 | qfq | 991,626 | 45,896,616 | 0.04% |
| 2023-09-26 | 46.26 | 46.67 | 45.81 | 46.06 | 31.26 | qfq | 870,802 | 40,187,384 | -0.86% |
| 2023-09-25 | 47.22 | 47.48 | 46.10 | 46.46 | 31.53 | qfq | 899,764 | 41,781,601 | -1.67% |
| 2023-09-22 | 46.25 | 47.35 | 45.66 | 47.25 | 32.06 | qfq | 1,221,092 | 56,976,768 | 2.07% |
| 2023-09-21 | 46.68 | 47.09 | 46.18 | 46.29 | 31.41 | qfq | 615,552 | 28,660,509 | -0.98% |
| 2023-09-20 | 47.37 | 47.50 | 46.73 | 46.75 | 31.73 | qfq | 861,887 | 40,553,169 | -3.27% |
| 2023-09-19 | 48.90 | 49.05 | 48.02 | 48.33 | 32.19 | qfq | 1,002,350 | 48,483,013 | -1.47% |
| 2023-09-18 | 47.70 | 49.98 | 47.40 | 49.05 | 32.67 | qfq | 1,568,863 | 76,952,407 | 2.72% |
| 2023-09-15 | 47.89 | 48.30 | 47.22 | 47.75 | 31.80 | qfq | 972,136 | 46,364,998 | 0.42% |
| 2023-09-14 | 48.90 | 49.18 | 47.29 | 47.55 | 31.67 | qfq | 1,467,850 | 70,273,244 | -3.18% |
| 2023-09-13 | 50.19 | 50.20 | 48.50 | 49.11 | 32.71 | qfq | 964,885 | 47,380,994 | -2.03% |
| 2023-09-12 | 50.58 | 50.90 | 49.90 | 50.13 | 33.39 | qfq | 916,360 | 46,006,592 | -0.87% |
| 2023-09-11 | 50.65 | 50.79 | 49.70 | 50.57 | 33.68 | qfq | 1,224,752 | 61,570,551 | 0.24% |
| 2023-09-08 | 51.20 | 51.20 | 50.31 | 50.45 | 33.60 | qfq | 1,085,291 | 54,927,779 | -1.43% |
| 2023-09-07 | 52.45 | 52.69 | 51.18 | 51.18 | 34.08 | qfq | 1,209,355 | 62,559,918 | -2.42% |
| 2023-09-06 | 51.89 | 52.78 | 51.06 | 52.45 | 34.93 | qfq | 1,848,984 | 96,100,415 | 0.56% |
| 2023-09-05 | 52.84 | 52.98 | 51.84 | 52.16 | 34.74 | qfq | 1,015,915 | 53,033,975 | -1.45% |
| 2023-09-04 | 53.13 | 53.55 | 52.55 | 52.93 | 35.25 | qfq | 1,179,714 | 62,461,136 | -1.25% |
| 2023-09-01 | 51.92 | 53.77 | 51.67 | 53.60 | 35.70 | qfq | 1,273,249 | 67,045,881 | 2.78% |
| 2023-08-31 | 52.92 | 53.20 | 51.90 | 52.15 | 34.73 | qfq | 1,312,786 | 68,816,135 | -1.83% |
| 2023-08-30 | 52.50 | 53.84 | 52.30 | 53.12 | 35.38 | qfq | 2,252,182 | 119,523,711 | 2.95% |
| 2023-08-29 | 48.16 | 52.28 | 48.01 | 51.60 | 34.36 | qfq | 2,192,052 | 111,328,013 | 7.14% |
| 2023-08-28 | 52.00 | 52.00 | 48.16 | 48.16 | 32.07 | qfq | 1,857,091 | 92,661,878 | 0.58% |
| 2023-08-25 | 52.24 | 52.25 | 47.73 | 47.88 | 31.89 | qfq | 3,211,437 | 157,831,990 | -11.12% |
| 2023-08-24 | 53.60 | 54.10 | 52.51 | 53.87 | 35.88 | qfq | 1,097,235 | 58,737,281 | 1.58% |
| 2023-08-23 | 54.50 | 55.32 | 53.01 | 53.03 | 35.32 | qfq | 1,163,334 | 62,879,815 | -4.26% |
| 2023-08-22 | 57.04 | 57.44 | 54.15 | 55.39 | 36.89 | qfq | 1,858,118 | 103,157,733 | -3.57% |
| 2023-08-21 | 58.69 | 58.82 | 56.68 | 57.44 | 38.25 | qfq | 1,493,292 | 85,678,770 | -2.58% |
| 2023-08-18 | 59.06 | 60.83 | 58.36 | 58.96 | 39.27 | qfq | 2,340,908 | 139,867,325 | -0.82% |
| 2023-08-17 | 58.14 | 59.52 | 57.58 | 59.45 | 39.59 | qfq | 2,090,493 | 122,178,371 | 0.78% |
| 2023-08-16 | 56.31 | 59.80 | 56.31 | 58.99 | 39.29 | qfq | 3,150,534 | 184,054,993 | 3.95% |
| 2023-08-15 | 56.70 | 57.14 | 55.32 | 56.75 | 37.79 | qfq | 1,210,348 | 68,104,836 | -0.02% |
| 2023-08-14 | 55.01 | 57.32 | 54.61 | 56.76 | 37.80 | qfq | 1,325,852 | 74,366,124 | 1.94% |
| 2023-08-11 | 57.53 | 57.55 | 55.55 | 55.68 | 37.08 | qfq | 1,015,019 | 57,307,060 | -2.37% |
| 2023-08-10 | 56.00 | 57.23 | 55.55 | 57.03 | 37.98 | qfq | 1,366,992 | 77,316,390 | 2.35% |
| 2023-08-09 | 54.85 | 55.91 | 54.60 | 55.72 | 37.11 | qfq | 901,416 | 50,003,873 | 1.35% |
| 2023-08-08 | 54.74 | 55.18 | 54.54 | 54.98 | 36.62 | qfq | 617,121 | 33,815,399 | -0.05% |
| 2023-08-07 | 55.43 | 55.68 | 54.80 | 55.01 | 36.64 | qfq | 581,714 | 32,065,988 | -0.79% |
| 2023-08-04 | 56.28 | 56.50 | 55.28 | 55.45 | 36.93 | qfq | 1,155,193 | 64,213,676 | -1.30% |
| 2023-08-03 | 56.15 | 57.10 | 56.02 | 56.18 | 37.41 | qfq | 875,150 | 49,292,274 | -0.69% |
| 2023-08-02 | 55.88 | 56.73 | 55.61 | 56.57 | 37.67 | qfq | 569,351 | 31,991,224 | 0.96% |
| 2023-08-01 | 57.39 | 57.49 | 55.90 | 56.03 | 37.31 | qfq | 1,244,400 | 70,071,393 | -2.34% |
| 2023-07-31 | 57.05 | 58.84 | 57.00 | 57.37 | 38.21 | qfq | 1,003,630 | 57,951,975 | 0.47% |
| 2023-07-28 | 56.99 | 57.47 | 55.80 | 57.10 | 38.03 | qfq | 1,100,027 | 62,183,978 | 0.00% |
| 2023-07-27 | 57.00 | 58.87 | 56.88 | 57.10 | 38.03 | qfq | 1,018,123 | 58,906,291 | -0.63% |
| 2023-07-26 | 59.93 | 60.20 | 56.37 | 57.46 | 38.27 | qfq | 1,409,958 | 82,010,228 | -4.52% |
| 2023-07-25 | 59.12 | 60.76 | 58.50 | 60.18 | 40.08 | qfq | 956,864 | 57,132,587 | 2.29% |
| 2023-07-24 | 61.60 | 61.77 | 58.69 | 58.83 | 39.18 | qfq | 1,124,761 | 67,190,895 | -4.91% |
| 2023-07-21 | 61.58 | 63.77 | 60.38 | 61.87 | 41.20 | qfq | 1,574,476 | 98,374,967 | 0.44% |
| 2023-07-20 | 61.34 | 62.08 | 60.41 | 61.60 | 41.02 | qfq | 1,511,342 | 92,944,039 | 0.23% |
| 2023-07-19 | 60.77 | 61.76 | 59.71 | 61.46 | 40.93 | qfq | 1,298,274 | 79,104,159 | 0.42% |
| 2023-07-18 | 59.60 | 61.98 | 59.41 | 61.20 | 40.76 | qfq | 1,481,425 | 90,207,002 | 2.46% |