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
亚华电子301337.SZ
最近收盘价23.472026-07-17
最近交易日2026-07-17
成交量（股）2,131,701
成交额（元）50,989,806
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 2024-12-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-13 | 2023-10-23 | cash_dividend | 0.15 | — | — | — | 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 | 24.60 | 24.80 | 23.14 | 23.47 | 23.47 | qfq | 2,131,701 | 50,989,806 | -4.63% |
| 2026-07-16 | 24.38 | 25.05 | 24.06 | 24.61 | 24.61 | qfq | 1,488,000 | 36,504,553 | 0.04% |
| 2026-07-15 | 24.37 | 25.58 | 23.91 | 24.60 | 24.60 | qfq | 1,821,200 | 45,033,106 | 1.74% |
| 2026-07-14 | 23.87 | 24.50 | 23.03 | 24.18 | 24.18 | qfq | 1,874,226 | 44,668,570 | 2.20% |
| 2026-07-13 | 25.95 | 26.10 | 23.55 | 23.66 | 23.66 | qfq | 3,043,589 | 73,971,969 | -9.52% |
| 2026-07-10 | 27.17 | 27.17 | 26.14 | 26.15 | 26.15 | qfq | 2,546,000 | 67,607,338 | -3.75% |
| 2026-07-09 | 26.77 | 27.24 | 26.07 | 27.17 | 27.17 | qfq | 1,355,853 | 36,243,797 | 0.59% |
| 2026-07-08 | 26.74 | 27.43 | 25.92 | 27.01 | 27.01 | qfq | 1,794,474 | 47,817,726 | 1.01% |
| 2026-07-07 | 27.38 | 28.30 | 26.62 | 26.74 | 26.74 | qfq | 1,821,900 | 49,262,737 | -3.15% |
| 2026-07-06 | 28.95 | 29.10 | 27.60 | 27.61 | 27.61 | qfq | 2,631,600 | 73,963,864 | -4.89% |
| 2026-07-03 | 28.29 | 29.33 | 27.78 | 29.03 | 29.03 | qfq | 3,069,352 | 87,989,073 | 2.91% |
| 2026-07-02 | 28.02 | 29.56 | 27.87 | 28.21 | 28.21 | qfq | 3,349,400 | 96,370,946 | 0.64% |
| 2026-07-01 | 27.53 | 28.66 | 27.40 | 28.03 | 28.03 | qfq | 2,375,886 | 66,887,781 | 0.83% |
| 2026-06-30 | 27.69 | 28.27 | 27.37 | 27.80 | 27.80 | qfq | 2,150,300 | 59,835,207 | 0.00% |
| 2026-06-29 | 27.23 | 29.15 | 27.09 | 27.80 | 27.80 | qfq | 3,529,032 | 98,735,716 | 2.06% |
| 2026-06-26 | 26.01 | 27.69 | 25.81 | 27.24 | 27.24 | qfq | 3,446,600 | 93,558,694 | 2.02% |
| 2026-06-25 | 26.83 | 28.00 | 24.91 | 26.70 | 26.70 | qfq | 5,776,631 | 151,531,105 | -1.37% |
| 2026-06-24 | 28.00 | 28.25 | 26.51 | 27.07 | 27.07 | qfq | 1,836,700 | 49,807,761 | -3.49% |
| 2026-06-23 | 28.65 | 28.98 | 27.86 | 28.05 | 28.05 | qfq | 1,491,800 | 42,343,617 | -2.09% |
| 2026-06-22 | 28.55 | 29.44 | 28.05 | 28.65 | 28.65 | qfq | 2,183,868 | 62,320,549 | -1.00% |
| 2026-06-18 | 28.56 | 29.05 | 28.10 | 28.94 | 28.94 | qfq | 2,113,063 | 60,754,400 | 1.22% |
| 2026-06-17 | 27.63 | 28.68 | 27.41 | 28.59 | 28.59 | qfq | 2,979,960 | 83,860,818 | 2.44% |
| 2026-06-16 | 27.51 | 28.64 | 27.22 | 27.91 | 27.91 | qfq | 3,228,993 | 90,531,627 | -1.03% |
| 2026-06-15 | 28.03 | 28.25 | 27.13 | 28.20 | 28.20 | qfq | 4,167,585 | 114,953,248 | 1.73% |
| 2026-06-12 | 26.53 | 29.95 | 26.34 | 27.72 | 27.72 | qfq | 7,313,800 | 210,778,365 | 5.92% |
| 2026-06-11 | 26.31 | 26.73 | 25.37 | 26.17 | 26.17 | qfq | 4,321,873 | 112,355,485 | -3.96% |
| 2026-06-10 | 24.00 | 27.48 | 23.61 | 27.25 | 27.25 | qfq | 5,272,560 | 134,998,000 | 12.79% |
| 2026-06-09 | 24.16 | 24.56 | 23.80 | 24.16 | 24.16 | qfq | 1,295,900 | 31,217,586 | 0.83% |
| 2026-06-08 | 23.94 | 24.79 | 23.48 | 23.96 | 23.96 | qfq | 1,685,427 | 40,632,498 | -1.88% |
| 2026-06-05 | 24.29 | 24.78 | 23.43 | 24.42 | 24.42 | qfq | 1,709,800 | 41,253,338 | 0.91% |
| 2026-06-04 | 24.79 | 24.87 | 23.96 | 24.20 | 24.20 | qfq | 1,319,952 | 32,092,123 | -2.54% |
| 2026-06-03 | 25.48 | 25.57 | 24.51 | 24.83 | 24.83 | qfq | 1,651,837 | 41,191,474 | -2.59% |
| 2026-06-02 | 26.46 | 26.46 | 25.23 | 25.49 | 25.49 | qfq | 1,754,350 | 44,827,149 | -2.97% |
| 2026-06-01 | 25.45 | 26.63 | 25.42 | 26.27 | 26.27 | qfq | 1,751,452 | 46,021,726 | 2.50% |
| 2026-05-29 | 27.21 | 27.48 | 25.16 | 25.63 | 25.63 | qfq | 2,690,918 | 69,859,855 | -6.08% |
| 2026-05-28 | 27.10 | 27.64 | 26.28 | 27.29 | 27.29 | qfq | 2,103,300 | 56,616,015 | 0.22% |
| 2026-05-27 | 27.38 | 28.21 | 27.00 | 27.23 | 27.23 | qfq | 2,124,889 | 58,367,130 | -1.87% |
| 2026-05-26 | 29.01 | 29.45 | 27.01 | 27.75 | 27.75 | qfq | 3,918,940 | 109,434,954 | -4.67% |
| 2026-05-25 | 27.81 | 29.15 | 27.60 | 29.11 | 29.11 | qfq | 3,776,110 | 107,556,023 | 4.41% |
| 2026-05-22 | 26.85 | 28.14 | 26.30 | 27.88 | 27.88 | qfq | 2,242,416 | 61,403,299 | 3.76% |
| 2026-05-21 | 28.30 | 28.70 | 26.53 | 26.87 | 26.87 | qfq | 2,042,354 | 56,456,455 | -4.68% |
| 2026-05-20 | 28.60 | 28.90 | 28.02 | 28.19 | 28.19 | qfq | 1,754,400 | 49,844,730 | -1.09% |
| 2026-05-19 | 28.24 | 28.96 | 28.03 | 28.50 | 28.50 | qfq | 1,906,409 | 54,272,831 | 0.96% |
| 2026-05-18 | 27.79 | 28.30 | 27.32 | 28.23 | 28.23 | qfq | 1,704,468 | 47,457,918 | 1.91% |
| 2026-05-15 | 28.21 | 28.28 | 27.53 | 27.70 | 27.70 | qfq | 1,748,200 | 48,897,778 | -1.42% |
| 2026-05-14 | 28.28 | 28.57 | 27.80 | 28.10 | 28.10 | qfq | 1,725,100 | 48,572,231 | -0.78% |
| 2026-05-13 | 28.08 | 28.63 | 27.94 | 28.32 | 28.32 | qfq | 1,590,973 | 45,029,074 | 0.57% |
| 2026-05-12 | 28.61 | 28.95 | 27.95 | 28.16 | 28.16 | qfq | 1,863,185 | 52,904,881 | -1.85% |
| 2026-05-11 | 28.83 | 29.00 | 28.38 | 28.69 | 28.69 | qfq | 1,824,300 | 52,192,936 | -0.52% |
| 2026-05-08 | 28.26 | 28.84 | 28.17 | 28.84 | 28.84 | qfq | 1,822,197 | 52,029,189 | 2.05% |
| 2026-05-07 | 28.10 | 28.46 | 28.00 | 28.26 | 28.26 | qfq | 1,680,092 | 47,520,644 | 0.57% |
| 2026-05-06 | 28.50 | 28.50 | 27.95 | 28.10 | 28.10 | qfq | 1,636,400 | 46,241,069 | 0.00% |
| 2026-04-30 | 27.88 | 28.38 | 27.71 | 28.10 | 28.10 | qfq | 1,261,100 | 35,415,448 | 0.79% |
| 2026-04-29 | 27.28 | 28.17 | 27.28 | 27.88 | 27.88 | qfq | 1,219,711 | 33,998,837 | 0.50% |
| 2026-04-28 | 27.96 | 28.44 | 27.31 | 27.74 | 27.74 | qfq | 1,939,203 | 54,079,736 | -1.63% |
| 2026-04-27 | 27.10 | 28.25 | 26.22 | 28.20 | 28.20 | qfq | 2,613,865 | 71,546,087 | 2.62% |
| 2026-04-24 | 27.10 | 27.76 | 26.91 | 27.48 | 27.48 | qfq | 1,096,100 | 29,838,899 | 0.48% |
| 2026-04-23 | 27.98 | 27.98 | 27.31 | 27.35 | 27.35 | qfq | 1,481,600 | 40,806,787 | -2.36% |
| 2026-04-22 | 28.25 | 28.25 | 27.70 | 28.01 | 28.01 | qfq | 1,008,897 | 28,181,662 | 0.43% |
| 2026-04-21 | 28.28 | 28.28 | 27.70 | 27.89 | 27.89 | qfq | 1,162,697 | 32,480,308 | -1.45% |
| 2026-04-20 | 28.30 | 28.40 | 28.04 | 28.30 | 28.30 | qfq | 1,333,100 | 37,593,642 | 0.04% |
| 2026-04-17 | 28.28 | 28.70 | 27.86 | 28.29 | 28.29 | qfq | 1,977,400 | 56,003,506 | 0.04% |
| 2026-04-16 | 27.83 | 28.45 | 27.82 | 28.28 | 28.28 | qfq | 1,549,100 | 43,759,034 | 1.95% |
| 2026-04-15 | 28.02 | 28.26 | 27.66 | 27.74 | 27.74 | qfq | 1,069,900 | 29,865,250 | -1.00% |
| 2026-04-14 | 27.99 | 28.28 | 27.53 | 28.02 | 28.02 | qfq | 1,655,200 | 46,210,705 | 1.78% |
| 2026-04-13 | 27.66 | 27.69 | 27.16 | 27.53 | 27.53 | qfq | 947,200 | 25,964,788 | -0.25% |
| 2026-04-10 | 27.60 | 28.03 | 27.59 | 27.60 | 27.60 | qfq | 1,128,600 | 31,368,412 | 1.06% |
| 2026-04-09 | 28.00 | 28.05 | 27.25 | 27.31 | 27.31 | qfq | 1,377,500 | 37,932,793 | -2.85% |
| 2026-04-08 | 27.50 | 28.28 | 27.23 | 28.11 | 28.11 | qfq | 1,682,500 | 47,008,875 | 4.11% |
| 2026-04-07 | 26.28 | 27.15 | 26.15 | 27.00 | 27.00 | qfq | 1,349,700 | 36,226,564 | 2.74% |
| 2026-04-03 | 27.33 | 27.53 | 26.26 | 26.28 | 26.28 | qfq | 1,184,300 | 31,560,429 | -3.67% |
| 2026-04-02 | 27.79 | 27.79 | 26.97 | 27.28 | 27.28 | qfq | 1,315,400 | 36,001,590 | -1.76% |
| 2026-04-01 | 28.05 | 28.25 | 27.30 | 27.77 | 27.77 | qfq | 1,315,200 | 36,391,722 | 1.28% |
| 2026-03-31 | 27.66 | 28.07 | 27.33 | 27.42 | 27.42 | qfq | 1,371,009 | 37,997,363 | -0.83% |
| 2026-03-30 | 27.00 | 27.80 | 26.93 | 27.65 | 27.65 | qfq | 1,585,900 | 43,482,985 | 1.10% |
| 2026-03-27 | 26.90 | 27.44 | 26.70 | 27.35 | 27.35 | qfq | 1,639,800 | 44,580,512 | 1.56% |
| 2026-03-26 | 28.10 | 28.14 | 26.55 | 26.93 | 26.93 | qfq | 2,248,485 | 60,944,774 | -3.23% |
| 2026-03-25 | 27.49 | 28.20 | 27.00 | 27.83 | 27.83 | qfq | 2,157,292 | 59,916,812 | 1.57% |
| 2026-03-24 | 27.10 | 27.45 | 26.27 | 27.40 | 27.40 | qfq | 2,462,885 | 65,931,971 | 3.79% |
| 2026-03-23 | 28.31 | 28.31 | 25.88 | 26.40 | 26.40 | qfq | 2,896,219 | 78,212,757 | -7.66% |
| 2026-03-20 | 30.40 | 30.45 | 28.55 | 28.59 | 28.59 | qfq | 1,878,344 | 54,859,177 | -5.27% |
| 2026-03-19 | 30.49 | 30.81 | 29.90 | 30.18 | 30.18 | qfq | 1,207,128 | 36,601,024 | -2.24% |
| 2026-03-18 | 30.27 | 30.94 | 30.08 | 30.87 | 30.87 | qfq | 1,523,974 | 46,517,720 | 3.00% |
| 2026-03-17 | 31.11 | 31.20 | 29.97 | 29.97 | 29.97 | qfq | 1,371,948 | 41,805,853 | -3.29% |
| 2026-03-16 | 30.38 | 31.05 | 30.18 | 30.99 | 30.99 | qfq | 1,402,595 | 43,167,424 | 2.01% |
| 2026-03-13 | 30.70 | 30.89 | 30.22 | 30.38 | 30.38 | qfq | 1,214,300 | 37,094,524 | -1.27% |
| 2026-03-12 | 31.35 | 31.53 | 30.65 | 30.77 | 30.77 | qfq | 1,518,040 | 47,199,900 | -1.54% |
| 2026-03-11 | 31.72 | 31.88 | 31.16 | 31.25 | 31.25 | qfq | 1,561,511 | 49,017,764 | -1.45% |
| 2026-03-10 | 31.63 | 32.07 | 31.59 | 31.71 | 31.71 | qfq | 1,379,234 | 43,778,864 | 0.51% |
| 2026-03-09 | 31.04 | 31.62 | 30.90 | 31.55 | 31.55 | qfq | 1,755,721 | 54,908,723 | 0.16% |
| 2026-03-06 | 30.20 | 31.54 | 30.12 | 31.50 | 31.50 | qfq | 2,153,626 | 66,947,182 | 4.10% |
| 2026-03-05 | 30.09 | 30.76 | 30.08 | 30.26 | 30.26 | qfq | 1,441,100 | 43,757,529 | 2.51% |
| 2026-03-04 | 29.16 | 29.84 | 28.88 | 29.52 | 29.52 | qfq | 1,802,851 | 53,096,688 | 0.85% |
| 2026-03-03 | 30.63 | 30.86 | 29.15 | 29.27 | 29.27 | qfq | 2,122,698 | 63,602,078 | -4.03% |
| 2026-03-02 | 31.43 | 31.56 | 30.33 | 30.50 | 30.50 | qfq | 2,346,520 | 72,013,716 | -4.09% |
| 2026-02-27 | 31.50 | 31.83 | 31.21 | 31.80 | 31.80 | qfq | 1,739,245 | 54,858,892 | 1.08% |
| 2026-02-26 | 31.80 | 31.80 | 31.25 | 31.46 | 31.46 | qfq | 1,897,199 | 59,554,707 | -0.60% |
| 2026-02-25 | 32.46 | 32.50 | 31.56 | 31.65 | 31.65 | qfq | 2,766,335 | 88,148,342 | -2.31% |
| 2026-02-24 | 32.30 | 32.46 | 31.73 | 32.40 | 32.40 | qfq | 2,580,628 | 83,185,300 | 1.47% |
| 2026-02-13 | 31.61 | 32.42 | 31.57 | 31.93 | 31.93 | qfq | 2,783,485 | 89,481,098 | 0.63% |
| 2026-02-12 | 31.68 | 31.95 | 31.21 | 31.73 | 31.73 | qfq | 1,887,349 | 59,750,989 | 0.67% |
| 2026-02-11 | 31.50 | 31.77 | 31.38 | 31.52 | 31.52 | qfq | 1,454,200 | 45,944,644 | 0.06% |
| 2026-02-10 | 31.51 | 31.76 | 31.21 | 31.50 | 31.50 | qfq | 1,910,790 | 60,337,076 | -0.03% |
| 2026-02-09 | 31.29 | 31.68 | 31.00 | 31.51 | 31.51 | qfq | 2,217,300 | 69,669,552 | 2.34% |
| 2026-02-06 | 30.51 | 31.10 | 30.38 | 30.79 | 30.79 | qfq | 1,549,032 | 47,756,181 | 0.06% |
| 2026-02-05 | 30.99 | 31.30 | 30.72 | 30.77 | 30.77 | qfq | 1,615,200 | 50,017,313 | -0.71% |
| 2026-02-04 | 30.92 | 31.06 | 30.53 | 30.99 | 30.99 | qfq | 1,924,030 | 59,327,248 | 0.00% |
| 2026-02-03 | 30.33 | 30.99 | 30.22 | 30.99 | 30.99 | qfq | 2,292,500 | 70,191,087 | 3.27% |
| 2026-02-02 | 30.52 | 31.19 | 29.91 | 30.01 | 30.01 | qfq | 2,390,753 | 73,073,705 | -2.12% |
| 2026-01-30 | 30.28 | 30.89 | 30.03 | 30.66 | 30.66 | qfq | 2,443,453 | 74,622,491 | 0.92% |
| 2026-01-29 | 30.17 | 31.20 | 29.80 | 30.38 | 30.38 | qfq | 2,678,800 | 82,259,069 | -0.52% |
| 2026-01-28 | 31.19 | 31.49 | 30.23 | 30.54 | 30.54 | qfq | 2,611,397 | 80,353,520 | -2.92% |
| 2026-01-27 | 30.57 | 31.46 | 29.81 | 31.46 | 31.46 | qfq | 3,406,900 | 104,782,229 | 3.15% |
| 2026-01-26 | 31.30 | 31.32 | 30.15 | 30.50 | 30.50 | qfq | 3,207,600 | 98,123,738 | -2.62% |
| 2026-01-23 | 31.20 | 31.43 | 30.94 | 31.32 | 31.32 | qfq | 2,602,100 | 81,381,159 | 0.55% |
| 2026-01-22 | 30.90 | 31.55 | 30.85 | 31.15 | 31.15 | qfq | 2,157,187 | 67,205,142 | 0.61% |
| 2026-01-21 | 30.58 | 31.37 | 30.58 | 30.96 | 30.96 | qfq | 2,175,072 | 67,217,677 | 0.00% |
| 2026-01-20 | 31.60 | 31.77 | 30.71 | 30.96 | 30.96 | qfq | 3,353,100 | 104,478,235 | -1.65% |
| 2026-01-19 | 31.04 | 31.96 | 30.98 | 31.48 | 31.48 | qfq | 3,013,681 | 94,810,226 | -0.13% |
| 2026-01-16 | 33.04 | 33.13 | 31.47 | 31.52 | 31.52 | qfq | 5,052,886 | 161,130,039 | -4.46% |
| 2026-01-15 | 32.80 | 33.23 | 31.90 | 32.99 | 32.99 | qfq | 6,903,066 | 224,469,277 | -0.21% |
| 2026-01-14 | 33.21 | 35.27 | 32.82 | 33.06 | 33.06 | qfq | 13,649,910 | 463,375,238 | -2.76% |
| 2026-01-13 | 32.91 | 34.13 | 31.70 | 34.00 | 34.00 | qfq | 12,880,249 | 427,763,457 | 5.79% |
| 2026-01-12 | 30.95 | 32.17 | 30.80 | 32.14 | 32.14 | qfq | 6,773,000 | 213,557,046 | 4.55% |
| 2026-01-09 | 30.74 | 31.23 | 30.40 | 30.74 | 30.74 | qfq | 4,996,300 | 153,635,741 | -0.71% |
| 2026-01-08 | 30.53 | 31.45 | 29.93 | 30.96 | 30.96 | qfq | 6,645,433 | 204,526,910 | 1.51% |
| 2026-01-07 | 33.12 | 33.13 | 30.45 | 30.50 | 30.50 | qfq | 8,049,361 | 251,507,169 | -4.78% |
| 2026-01-06 | 31.78 | 32.97 | 30.79 | 32.03 | 32.03 | qfq | 10,778,643 | 344,629,088 | 0.22% |
| 2026-01-05 | 28.28 | 32.80 | 28.16 | 31.96 | 31.96 | qfq | 12,116,696 | 372,459,920 | 16.18% |
| 2025-12-31 | 27.13 | 27.56 | 27.02 | 27.51 | 27.51 | qfq | 1,144,700 | 31,326,581 | 1.40% |
| 2025-12-30 | 27.50 | 27.69 | 27.11 | 27.13 | 27.13 | qfq | 1,233,900 | 33,797,157 | -1.88% |
| 2025-12-29 | 27.57 | 27.68 | 27.41 | 27.65 | 27.65 | qfq | 1,081,300 | 29,811,480 | 0.29% |
| 2025-12-26 | 27.80 | 27.92 | 27.39 | 27.57 | 27.57 | qfq | 1,513,400 | 41,819,879 | -1.18% |
| 2025-12-25 | 27.67 | 27.97 | 27.49 | 27.90 | 27.90 | qfq | 1,796,309 | 49,832,199 | 0.94% |
| 2025-12-24 | 27.39 | 27.74 | 27.39 | 27.64 | 27.64 | qfq | 1,168,691 | 32,239,656 | 0.66% |
| 2025-12-23 | 27.54 | 27.59 | 27.19 | 27.46 | 27.46 | qfq | 1,261,400 | 34,578,496 | -0.29% |
| 2025-12-22 | 27.51 | 27.70 | 27.33 | 27.54 | 27.54 | qfq | 1,313,463 | 36,202,482 | 0.07% |
| 2025-12-19 | 27.35 | 27.68 | 27.35 | 27.52 | 27.52 | qfq | 1,380,700 | 38,024,048 | 0.44% |
| 2025-12-18 | 26.63 | 27.62 | 26.56 | 27.40 | 27.40 | qfq | 2,556,700 | 69,884,032 | 2.54% |
| 2025-12-17 | 26.64 | 26.85 | 26.20 | 26.72 | 26.72 | qfq | 1,981,000 | 52,450,953 | 0.30% |
| 2025-12-16 | 26.95 | 27.39 | 26.38 | 26.64 | 26.64 | qfq | 2,487,655 | 66,504,118 | -1.48% |
| 2025-12-15 | 26.71 | 27.16 | 26.30 | 27.04 | 27.04 | qfq | 2,005,100 | 53,717,009 | 0.63% |
| 2025-12-12 | 27.20 | 27.40 | 26.77 | 26.87 | 26.87 | qfq | 2,025,900 | 54,875,213 | -0.92% |
| 2025-12-11 | 28.17 | 28.25 | 27.04 | 27.12 | 27.12 | qfq | 2,638,135 | 72,381,211 | -3.42% |
| 2025-12-10 | 28.49 | 28.65 | 27.95 | 28.08 | 28.08 | qfq | 1,894,098 | 53,351,147 | -1.44% |
| 2025-12-09 | 29.28 | 29.28 | 28.43 | 28.49 | 28.49 | qfq | 2,095,203 | 60,319,556 | -2.43% |
| 2025-12-08 | 28.76 | 29.55 | 28.72 | 29.20 | 29.20 | qfq | 2,456,486 | 72,061,290 | 1.57% |
| 2025-12-05 | 28.27 | 28.84 | 27.75 | 28.75 | 28.75 | qfq | 2,464,515 | 69,851,007 | 1.38% |
| 2025-12-04 | 29.21 | 29.43 | 28.00 | 28.36 | 28.36 | qfq | 3,604,347 | 102,933,822 | -3.24% |
| 2025-12-03 | 30.56 | 30.73 | 29.21 | 29.31 | 29.31 | qfq | 4,610,795 | 136,765,242 | -4.65% |
| 2025-12-02 | 30.18 | 30.88 | 30.00 | 30.74 | 30.74 | qfq | 3,388,831 | 103,557,747 | 0.72% |
| 2025-12-01 | 32.00 | 32.00 | 30.17 | 30.52 | 30.52 | qfq | 5,062,265 | 154,837,662 | -3.45% |
| 2025-11-28 | 31.45 | 31.61 | 30.96 | 31.61 | 31.61 | qfq | 4,868,891 | 152,155,533 | -1.19% |
| 2025-11-27 | 31.00 | 32.22 | 30.79 | 31.99 | 31.99 | qfq | 8,751,462 | 276,132,448 | 4.10% |
| 2025-11-26 | 30.65 | 31.20 | 30.29 | 30.73 | 30.73 | qfq | 4,234,232 | 129,808,136 | 0.36% |
| 2025-11-25 | 31.00 | 31.00 | 30.40 | 30.62 | 30.62 | qfq | 5,165,295 | 158,637,691 | -1.89% |
| 2025-11-24 | 30.38 | 31.23 | 30.10 | 31.21 | 31.21 | qfq | 5,889,041 | 181,683,721 | 2.46% |
| 2025-11-21 | 29.93 | 31.28 | 29.80 | 30.46 | 30.46 | qfq | 6,383,915 | 196,077,287 | -0.20% |
| 2025-11-20 | 31.60 | 31.93 | 30.50 | 30.52 | 30.52 | qfq | 5,956,367 | 183,982,862 | -3.11% |
| 2025-11-19 | 30.72 | 31.50 | 30.18 | 31.50 | 31.50 | qfq | 7,540,909 | 233,508,382 | 2.37% |
| 2025-11-18 | 30.08 | 31.18 | 29.80 | 30.77 | 30.77 | qfq | 5,981,677 | 183,894,799 | 2.29% |
| 2025-11-17 | 29.97 | 31.53 | 29.15 | 30.08 | 30.08 | qfq | 7,368,343 | 224,353,096 | -0.46% |
| 2025-11-14 | 28.51 | 30.89 | 28.48 | 30.22 | 30.22 | qfq | 6,869,113 | 205,808,441 | 5.59% |
| 2025-11-13 | 28.47 | 28.66 | 28.21 | 28.62 | 28.62 | qfq | 1,112,700 | 31,735,733 | 0.63% |
| 2025-11-12 | 28.62 | 28.72 | 28.26 | 28.44 | 28.44 | qfq | 870,100 | 24,780,731 | -0.14% |
| 2025-11-11 | 28.62 | 28.67 | 28.36 | 28.48 | 28.48 | qfq | 777,900 | 22,177,164 | 0.04% |
| 2025-11-10 | 28.55 | 28.65 | 28.24 | 28.47 | 28.47 | qfq | 897,900 | 25,571,317 | 0.32% |
| 2025-11-07 | 28.52 | 28.60 | 28.14 | 28.38 | 28.38 | qfq | 910,700 | 25,795,766 | -0.60% |
| 2025-11-06 | 28.66 | 28.79 | 28.32 | 28.55 | 28.55 | qfq | 1,143,998 | 32,576,473 | -0.45% |
| 2025-11-05 | 28.59 | 28.95 | 28.46 | 28.68 | 28.68 | qfq | 1,003,300 | 28,844,274 | -0.21% |
| 2025-11-04 | 28.63 | 28.90 | 28.44 | 28.74 | 28.74 | qfq | 1,102,700 | 31,569,755 | -0.10% |
| 2025-11-03 | 28.44 | 28.91 | 28.32 | 28.77 | 28.77 | qfq | 1,319,400 | 37,826,506 | 1.16% |
| 2025-10-31 | 28.03 | 28.65 | 27.90 | 28.44 | 28.44 | qfq | 1,470,300 | 41,663,231 | 1.79% |
| 2025-10-30 | 28.13 | 28.35 | 27.78 | 27.94 | 27.94 | qfq | 1,192,771 | 33,447,839 | -0.82% |
| 2025-10-29 | 28.59 | 28.87 | 28.17 | 28.17 | 28.17 | qfq | 1,368,372 | 38,952,845 | -1.50% |
| 2025-10-28 | 28.28 | 28.85 | 28.00 | 28.60 | 28.60 | qfq | 1,417,949 | 40,507,514 | 1.13% |
| 2025-10-27 | 28.18 | 28.38 | 27.91 | 28.28 | 28.28 | qfq | 1,187,423 | 33,459,748 | 0.35% |
| 2025-10-24 | 27.86 | 28.20 | 27.83 | 28.18 | 28.18 | qfq | 1,360,800 | 38,269,832 | 1.15% |
| 2025-10-23 | 27.64 | 27.87 | 27.24 | 27.86 | 27.86 | qfq | 1,013,676 | 28,021,965 | 0.72% |
| 2025-10-22 | 27.62 | 27.90 | 27.41 | 27.66 | 27.66 | qfq | 743,000 | 20,577,525 | 0.07% |
| 2025-10-21 | 27.37 | 27.68 | 27.06 | 27.64 | 27.64 | qfq | 1,120,600 | 30,761,735 | 1.88% |
| 2025-10-20 | 26.80 | 27.26 | 26.80 | 27.13 | 27.13 | qfq | 1,030,724 | 27,909,753 | 2.38% |
| 2025-10-17 | 27.14 | 27.26 | 26.50 | 26.50 | 26.50 | qfq | 1,060,977 | 28,466,424 | -2.65% |
| 2025-10-16 | 27.38 | 27.53 | 26.93 | 27.22 | 27.22 | qfq | 955,950 | 25,977,080 | -0.58% |
| 2025-10-15 | 27.43 | 27.75 | 27.00 | 27.38 | 27.38 | qfq | 1,062,155 | 29,180,794 | 0.70% |
| 2025-10-14 | 27.73 | 27.98 | 27.11 | 27.19 | 27.19 | qfq | 1,020,935 | 28,025,307 | -1.38% |
| 2025-10-13 | 26.51 | 27.80 | 26.08 | 27.57 | 27.57 | qfq | 1,580,801 | 43,080,778 | -0.47% |
| 2025-10-10 | 28.05 | 28.30 | 27.67 | 27.70 | 27.70 | qfq | 1,303,100 | 36,357,859 | -1.70% |
| 2025-10-09 | 28.15 | 28.42 | 27.80 | 28.18 | 28.18 | qfq | 1,149,601 | 32,366,951 | -0.14% |
| 2025-09-30 | 28.35 | 28.48 | 28.11 | 28.22 | 28.22 | qfq | 1,034,749 | 29,276,483 | 0.18% |
| 2025-09-29 | 27.98 | 28.28 | 27.41 | 28.17 | 28.17 | qfq | 1,003,318 | 28,058,106 | 1.08% |
| 2025-09-26 | 28.01 | 28.34 | 27.75 | 27.87 | 27.87 | qfq | 1,061,593 | 29,735,089 | -1.21% |
| 2025-09-25 | 28.59 | 28.93 | 28.19 | 28.21 | 28.21 | qfq | 1,295,500 | 36,890,816 | -1.33% |
| 2025-09-24 | 27.60 | 28.63 | 27.29 | 28.59 | 28.59 | qfq | 1,950,644 | 55,059,538 | 3.66% |
| 2025-09-23 | 28.20 | 28.20 | 26.88 | 27.58 | 27.58 | qfq | 1,987,923 | 54,439,866 | -2.23% |
| 2025-09-22 | 28.17 | 28.39 | 28.00 | 28.21 | 28.21 | qfq | 979,500 | 27,631,216 | 0.11% |
| 2025-09-19 | 28.51 | 28.90 | 28.06 | 28.18 | 28.18 | qfq | 1,263,171 | 35,866,737 | -0.74% |
| 2025-09-18 | 29.27 | 29.27 | 28.28 | 28.39 | 28.39 | qfq | 1,946,334 | 56,094,695 | -2.91% |
| 2025-09-17 | 29.24 | 29.48 | 29.10 | 29.24 | 29.24 | qfq | 1,103,100 | 32,358,186 | -0.03% |
| 2025-09-16 | 28.98 | 29.25 | 28.68 | 29.25 | 29.25 | qfq | 1,299,400 | 37,811,320 | 1.11% |
| 2025-09-15 | 28.56 | 28.98 | 28.51 | 28.93 | 28.93 | qfq | 1,266,600 | 36,456,141 | 0.56% |
| 2025-09-12 | 28.85 | 29.05 | 28.55 | 28.77 | 28.77 | qfq | 1,444,700 | 41,600,563 | 0.14% |
| 2025-09-11 | 28.08 | 28.73 | 27.69 | 28.73 | 28.73 | qfq | 1,622,971 | 45,962,051 | 1.88% |
| 2025-09-10 | 28.36 | 28.67 | 28.08 | 28.20 | 28.20 | qfq | 1,182,591 | 33,407,289 | -0.35% |
| 2025-09-09 | 28.93 | 28.93 | 28.13 | 28.30 | 28.30 | qfq | 1,517,300 | 43,222,649 | -1.97% |
| 2025-09-08 | 28.59 | 28.99 | 28.50 | 28.87 | 28.87 | qfq | 1,582,071 | 45,511,442 | 1.01% |
| 2025-09-05 | 28.37 | 28.65 | 28.07 | 28.58 | 28.58 | qfq | 1,924,100 | 54,661,163 | 1.28% |
| 2025-09-04 | 28.33 | 29.05 | 27.92 | 28.22 | 28.22 | qfq | 2,106,718 | 60,130,023 | -0.46% |
| 2025-09-03 | 29.20 | 29.49 | 28.21 | 28.35 | 28.35 | qfq | 1,627,700 | 46,947,317 | -3.08% |
| 2025-09-02 | 30.20 | 30.22 | 28.78 | 29.25 | 29.25 | qfq | 2,514,400 | 73,631,063 | -2.89% |
| 2025-09-01 | 30.33 | 30.80 | 30.07 | 30.12 | 30.12 | qfq | 2,092,200 | 63,534,084 | 0.23% |
| 2025-08-29 | 30.47 | 30.57 | 29.91 | 30.05 | 30.05 | qfq | 2,093,418 | 63,120,238 | -1.73% |
| 2025-08-28 | 30.58 | 31.15 | 29.25 | 30.58 | 30.58 | qfq | 3,056,700 | 92,242,570 | 0.96% |
| 2025-08-27 | 31.62 | 32.06 | 30.28 | 30.29 | 30.29 | qfq | 2,858,200 | 89,231,785 | -4.39% |
| 2025-08-26 | 31.00 | 31.95 | 30.93 | 31.68 | 31.68 | qfq | 2,824,158 | 89,172,462 | 1.57% |
| 2025-08-25 | 31.53 | 31.60 | 30.96 | 31.19 | 31.19 | qfq | 2,603,568 | 81,354,490 | -0.54% |
| 2025-08-22 | 30.71 | 32.00 | 30.71 | 31.36 | 31.36 | qfq | 3,170,800 | 99,170,630 | 0.51% |
| 2025-08-21 | 32.18 | 32.23 | 30.88 | 31.20 | 31.20 | qfq | 3,877,157 | 121,987,689 | 0.19% |
| 2025-08-20 | 31.13 | 31.14 | 30.61 | 31.14 | 31.14 | qfq | 2,171,900 | 67,060,570 | -0.42% |
| 2025-08-19 | 30.55 | 31.45 | 30.40 | 31.27 | 31.27 | qfq | 3,083,600 | 95,909,301 | 2.32% |
| 2025-08-18 | 30.06 | 30.95 | 30.00 | 30.56 | 30.56 | qfq | 2,614,000 | 79,743,328 | 1.66% |
| 2025-08-15 | 29.86 | 30.20 | 29.57 | 30.06 | 30.06 | qfq | 1,764,577 | 53,038,489 | 1.18% |
| 2025-08-14 | 30.90 | 30.90 | 29.63 | 29.71 | 29.71 | qfq | 2,740,200 | 82,557,390 | -3.57% |
| 2025-08-13 | 30.80 | 31.08 | 30.45 | 30.81 | 30.81 | qfq | 2,259,718 | 69,303,599 | -0.42% |
| 2025-08-12 | 31.18 | 31.18 | 30.68 | 30.94 | 30.94 | qfq | 1,380,100 | 42,669,630 | -0.83% |
| 2025-08-11 | 30.81 | 31.26 | 30.55 | 31.20 | 31.20 | qfq | 2,080,800 | 64,639,975 | 1.66% |
| 2025-08-08 | 31.06 | 31.06 | 30.45 | 30.69 | 30.69 | qfq | 2,054,100 | 63,118,092 | -1.00% |
| 2025-08-07 | 30.80 | 31.36 | 30.66 | 31.00 | 31.00 | qfq | 2,645,874 | 82,027,633 | 0.52% |
| 2025-08-06 | 30.38 | 31.25 | 30.38 | 30.84 | 30.84 | qfq | 2,561,200 | 78,943,468 | 1.08% |
| 2025-08-05 | 30.28 | 30.87 | 30.14 | 30.51 | 30.51 | qfq | 2,562,200 | 77,987,240 | 0.76% |
| 2025-08-04 | 29.78 | 30.28 | 29.53 | 30.28 | 30.28 | qfq | 1,677,100 | 50,355,005 | 1.30% |
| 2025-08-01 | 29.59 | 30.02 | 29.40 | 29.89 | 29.89 | qfq | 1,985,300 | 59,028,347 | 1.49% |
| 2025-07-31 | 29.52 | 30.06 | 29.31 | 29.45 | 29.45 | qfq | 1,667,000 | 49,470,675 | -1.01% |
| 2025-07-30 | 30.07 | 30.07 | 29.41 | 29.75 | 29.75 | qfq | 1,491,200 | 44,383,243 | -1.10% |
| 2025-07-29 | 30.00 | 30.15 | 29.79 | 30.08 | 30.08 | qfq | 1,188,400 | 35,629,444 | -0.23% |
| 2025-07-28 | 30.02 | 30.20 | 29.75 | 30.15 | 30.15 | qfq | 1,646,200 | 49,365,657 | 0.97% |
| 2025-07-25 | 29.48 | 29.94 | 29.44 | 29.86 | 29.86 | qfq | 1,570,900 | 46,698,978 | 1.08% |
| 2025-07-24 | 29.30 | 29.60 | 29.30 | 29.54 | 29.54 | qfq | 1,677,800 | 49,476,961 | 0.34% |
| 2025-07-23 | 29.70 | 29.84 | 29.34 | 29.44 | 29.44 | qfq | 1,419,400 | 41,928,147 | -1.11% |
| 2025-07-22 | 30.09 | 30.27 | 29.64 | 29.77 | 29.77 | qfq | 1,731,699 | 51,724,270 | -1.16% |
| 2025-07-21 | 30.29 | 30.29 | 29.90 | 30.12 | 30.12 | qfq | 1,630,100 | 49,049,984 | 0.03% |
| 2025-07-18 | 30.19 | 30.50 | 29.80 | 30.11 | 30.11 | qfq | 2,966,900 | 89,241,960 | -0.26% |
| 2025-07-17 | 29.71 | 30.98 | 29.42 | 30.19 | 30.19 | qfq | 4,501,100 | 136,365,850 | 1.58% |
| 2025-07-16 | 29.50 | 30.27 | 29.29 | 29.72 | 29.72 | qfq | 1,878,000 | 55,894,002 | 1.16% |
| 2025-07-15 | 29.58 | 29.75 | 28.80 | 29.38 | 29.38 | qfq | 1,756,100 | 51,401,713 | -1.01% |
| 2025-07-14 | 29.62 | 29.74 | 29.35 | 29.68 | 29.68 | qfq | 1,024,722 | 30,286,518 | 0.27% |
| 2025-07-11 | 29.40 | 29.70 | 29.11 | 29.60 | 29.60 | qfq | 1,608,127 | 47,445,083 | 0.95% |
| 2025-07-10 | 29.39 | 29.47 | 29.03 | 29.32 | 29.32 | qfq | 1,127,231 | 32,936,470 | 0.07% |
| 2025-07-09 | 29.32 | 29.68 | 29.26 | 29.30 | 29.30 | qfq | 1,199,922 | 35,311,404 | -0.14% |
| 2025-07-08 | 28.86 | 29.35 | 28.68 | 29.34 | 29.34 | qfq | 1,460,305 | 42,618,179 | 1.95% |
| 2025-07-07 | 28.60 | 28.84 | 28.49 | 28.78 | 28.78 | qfq | 771,900 | 22,140,602 | 0.45% |
| 2025-07-04 | 29.19 | 29.19 | 28.65 | 28.65 | 28.65 | qfq | 893,400 | 25,761,255 | -1.65% |
| 2025-07-03 | 28.98 | 29.26 | 28.80 | 29.13 | 29.13 | qfq | 975,000 | 28,365,213 | 0.83% |
| 2025-07-02 | 29.30 | 29.30 | 28.63 | 28.89 | 28.89 | qfq | 1,027,300 | 29,662,142 | -1.13% |
| 2025-07-01 | 29.35 | 29.44 | 28.81 | 29.22 | 29.22 | qfq | 1,265,900 | 36,963,691 | 0.03% |
| 2025-06-30 | 29.08 | 29.26 | 28.90 | 29.21 | 29.21 | qfq | 1,241,400 | 36,184,132 | 1.25% |
| 2025-06-27 | 29.02 | 29.12 | 28.70 | 28.85 | 28.85 | qfq | 1,112,700 | 32,181,125 | 0.17% |
| 2025-06-26 | 28.81 | 29.10 | 28.67 | 28.80 | 28.80 | qfq | 1,275,000 | 36,832,783 | -0.03% |
| 2025-06-25 | 28.68 | 28.87 | 28.33 | 28.81 | 28.81 | qfq | 1,423,365 | 40,789,908 | 0.66% |
| 2025-06-24 | 27.98 | 28.67 | 27.85 | 28.62 | 28.62 | qfq | 1,392,300 | 39,563,718 | 3.02% |
| 2025-06-23 | 27.00 | 27.81 | 26.76 | 27.78 | 27.78 | qfq | 1,263,600 | 34,751,108 | 2.17% |
| 2025-06-20 | 27.42 | 27.86 | 27.19 | 27.19 | 27.19 | qfq | 1,013,300 | 27,806,881 | -0.84% |
| 2025-06-19 | 28.01 | 28.35 | 27.36 | 27.42 | 27.42 | qfq | 1,217,000 | 33,843,714 | -2.14% |
| 2025-06-18 | 28.05 | 28.25 | 27.75 | 28.02 | 28.02 | qfq | 1,142,591 | 31,945,344 | -0.71% |
| 2025-06-17 | 28.45 | 28.65 | 28.10 | 28.22 | 28.22 | qfq | 1,251,500 | 35,451,695 | -0.81% |
| 2025-06-16 | 27.93 | 28.62 | 27.67 | 28.45 | 28.45 | qfq | 1,496,300 | 42,553,861 | 1.61% |
| 2025-06-13 | 28.90 | 28.90 | 27.86 | 28.00 | 28.00 | qfq | 1,731,000 | 48,838,641 | -3.35% |
| 2025-06-12 | 29.10 | 29.15 | 28.65 | 28.97 | 28.97 | qfq | 1,311,900 | 37,937,898 | -0.65% |
| 2025-06-11 | 28.68 | 29.46 | 28.68 | 29.16 | 29.16 | qfq | 2,191,200 | 63,774,903 | 1.50% |
| 2025-06-10 | 28.98 | 29.53 | 28.50 | 28.73 | 28.73 | qfq | 2,571,900 | 74,765,440 | -1.24% |
| 2025-06-09 | 28.60 | 29.97 | 28.52 | 29.09 | 29.09 | qfq | 1,941,600 | 56,482,525 | 1.71% |
| 2025-06-06 | 28.72 | 28.81 | 28.40 | 28.60 | 28.60 | qfq | 948,800 | 27,141,782 | -0.52% |
| 2025-06-05 | 28.79 | 28.84 | 28.51 | 28.75 | 28.75 | qfq | 1,281,500 | 36,734,392 | -0.14% |
| 2025-06-04 | 28.68 | 28.92 | 28.55 | 28.79 | 28.79 | qfq | 1,145,600 | 32,959,985 | 0.28% |
| 2025-06-03 | 28.00 | 29.03 | 27.90 | 28.71 | 28.71 | qfq | 1,993,000 | 57,056,383 | 2.17% |
| 2025-05-30 | 28.77 | 28.83 | 28.07 | 28.10 | 28.10 | qfq | 1,163,700 | 32,877,610 | -2.33% |
| 2025-05-29 | 27.93 | 28.80 | 27.93 | 28.77 | 28.77 | qfq | 1,571,000 | 44,880,581 | 2.68% |
| 2025-05-28 | 28.68 | 28.68 | 27.86 | 28.02 | 28.02 | qfq | 1,142,134 | 32,160,353 | -1.20% |
| 2025-05-27 | 28.31 | 28.51 | 28.05 | 28.36 | 28.36 | qfq | 1,120,218 | 31,623,905 | -0.63% |
| 2025-05-26 | 28.11 | 28.60 | 28.11 | 28.54 | 28.54 | qfq | 1,109,000 | 31,551,987 | 1.75% |
| 2025-05-23 | 28.60 | 28.92 | 28.02 | 28.05 | 28.05 | qfq | 1,652,732 | 47,021,116 | -2.16% |
| 2025-05-22 | 28.80 | 29.27 | 28.45 | 28.67 | 28.67 | qfq | 1,455,900 | 41,978,609 | -1.17% |
| 2025-05-21 | 29.60 | 29.75 | 28.87 | 29.01 | 29.01 | qfq | 2,186,100 | 63,798,698 | -2.55% |
| 2025-05-20 | 30.20 | 30.20 | 29.41 | 29.77 | 29.77 | qfq | 3,702,400 | 110,320,213 | 0.37% |
| 2025-05-19 | 29.10 | 29.81 | 28.52 | 29.66 | 29.66 | qfq | 2,600,732 | 76,170,649 | 1.96% |
| 2025-05-16 | 28.40 | 30.00 | 28.12 | 29.09 | 29.09 | qfq | 3,037,100 | 88,570,533 | 2.36% |
| 2025-05-15 | 29.45 | 29.45 | 28.33 | 28.42 | 28.42 | qfq | 2,904,205 | 83,346,472 | -3.00% |
| 2025-05-14 | 29.70 | 29.70 | 29.05 | 29.30 | 29.30 | qfq | 1,940,600 | 56,981,564 | -0.44% |
| 2025-05-13 | 30.37 | 30.59 | 29.38 | 29.43 | 29.43 | qfq | 2,958,734 | 87,914,068 | -2.55% |
| 2025-05-12 | 30.00 | 30.45 | 29.74 | 30.20 | 30.20 | qfq | 4,384,000 | 131,738,732 | -0.82% |
| 2025-05-09 | 29.20 | 31.10 | 29.03 | 30.45 | 30.45 | qfq | 6,866,076 | 208,489,077 | 4.14% |
| 2025-05-08 | 28.92 | 29.45 | 28.72 | 29.24 | 29.24 | qfq | 2,394,400 | 69,918,246 | 0.14% |
| 2025-05-07 | 29.61 | 29.97 | 28.78 | 29.20 | 29.20 | qfq | 4,997,936 | 146,554,939 | -3.15% |
| 2025-05-06 | 26.98 | 31.15 | 26.67 | 30.15 | 30.15 | qfq | 6,673,772 | 196,973,857 | 13.35% |
| 2025-04-30 | 26.03 | 26.87 | 26.03 | 26.60 | 26.60 | qfq | 1,137,654 | 30,190,568 | 2.47% |
| 2025-04-29 | 25.50 | 26.09 | 25.39 | 25.96 | 25.96 | qfq | 987,872 | 25,626,156 | 1.37% |
| 2025-04-28 | 26.05 | 26.18 | 25.58 | 25.61 | 25.61 | qfq | 932,290 | 23,997,252 | -1.08% |
| 2025-04-25 | 26.00 | 26.20 | 25.55 | 25.89 | 25.89 | qfq | 988,700 | 25,586,151 | 0.54% |
| 2025-04-24 | 26.45 | 26.45 | 25.53 | 25.75 | 25.75 | qfq | 1,209,300 | 31,352,618 | -2.65% |
| 2025-04-23 | 26.50 | 26.76 | 26.35 | 26.45 | 26.45 | qfq | 1,335,235 | 35,404,284 | 0.57% |
| 2025-04-22 | 26.88 | 26.88 | 26.16 | 26.30 | 26.30 | qfq | 1,412,800 | 37,234,002 | -0.49% |
| 2025-04-21 | 26.25 | 26.51 | 25.85 | 26.43 | 26.43 | qfq | 2,141,818 | 56,229,070 | -1.05% |
| 2025-04-18 | 25.94 | 27.47 | 25.94 | 26.71 | 26.71 | qfq | 3,280,814 | 87,413,975 | 3.53% |
| 2025-04-17 | 25.80 | 26.22 | 25.56 | 25.80 | 25.80 | qfq | 930,100 | 24,210,182 | 0.00% |
| 2025-04-16 | 26.38 | 26.40 | 25.25 | 25.80 | 25.80 | qfq | 1,382,300 | 35,734,057 | -2.05% |
| 2025-04-15 | 26.42 | 26.65 | 26.00 | 26.34 | 26.34 | qfq | 864,700 | 22,694,309 | -0.15% |
| 2025-04-14 | 26.37 | 26.90 | 26.30 | 26.38 | 26.38 | qfq | 1,253,300 | 33,281,343 | 1.74% |
| 2025-04-11 | 26.00 | 26.19 | 25.60 | 25.93 | 25.93 | qfq | 1,303,800 | 33,904,356 | 0.50% |
| 2025-04-10 | 26.00 | 26.59 | 25.80 | 25.80 | 25.80 | qfq | 2,051,798 | 53,757,235 | 2.06% |
| 2025-04-09 | 23.60 | 25.55 | 22.26 | 25.28 | 25.28 | qfq | 2,931,200 | 70,791,299 | 5.03% |
| 2025-04-08 | 23.31 | 24.93 | 23.31 | 24.07 | 24.07 | qfq | 2,371,000 | 57,106,732 | 3.79% |
| 2025-04-07 | 27.30 | 27.56 | 23.19 | 23.19 | 23.19 | qfq | 3,116,400 | 77,156,380 | -20.01% |
| 2025-04-03 | 28.73 | 29.20 | 28.32 | 28.99 | 28.99 | qfq | 1,170,500 | 33,746,499 | -0.21% |
| 2025-04-02 | 29.25 | 29.48 | 28.95 | 29.05 | 29.05 | qfq | 922,400 | 26,943,615 | -0.45% |
| 2025-04-01 | 28.72 | 29.28 | 28.67 | 29.18 | 29.18 | qfq | 1,208,800 | 35,116,070 | 2.39% |
| 2025-03-31 | 28.95 | 28.95 | 28.03 | 28.50 | 28.50 | qfq | 1,309,600 | 37,261,974 | -1.45% |
| 2025-03-28 | 29.49 | 29.86 | 28.82 | 28.92 | 28.92 | qfq | 1,401,800 | 41,044,647 | -2.53% |
| 2025-03-27 | 29.55 | 30.36 | 28.81 | 29.67 | 29.67 | qfq | 1,929,300 | 56,868,063 | 0.78% |
| 2025-03-26 | 29.41 | 29.65 | 29.06 | 29.44 | 29.44 | qfq | 1,238,500 | 36,534,305 | 0.96% |
| 2025-03-25 | 30.16 | 30.16 | 29.15 | 29.16 | 29.16 | qfq | 1,909,544 | 56,397,221 | -3.32% |
| 2025-03-24 | 31.76 | 31.76 | 29.29 | 30.16 | 30.16 | qfq | 3,008,000 | 90,816,827 | -3.86% |
| 2025-03-21 | 32.03 | 32.43 | 31.33 | 31.37 | 31.37 | qfq | 3,030,800 | 96,431,992 | -3.65% |
| 2025-03-20 | 33.08 | 33.76 | 32.53 | 32.56 | 32.56 | qfq | 2,660,800 | 88,448,667 | -2.10% |
| 2025-03-19 | 34.13 | 34.20 | 33.10 | 33.26 | 33.26 | qfq | 3,884,400 | 130,930,573 | -3.51% |
| 2025-03-18 | 33.93 | 34.50 | 33.60 | 34.47 | 34.47 | qfq | 7,467,952 | 254,752,999 | 2.13% |
| 2025-03-17 | 32.81 | 33.90 | 32.57 | 33.75 | 33.75 | qfq | 5,065,512 | 169,038,802 | 2.06% |
| 2025-03-14 | 32.99 | 33.62 | 31.67 | 33.07 | 33.07 | qfq | 5,413,694 | 175,960,175 | -0.09% |
| 2025-03-13 | 32.15 | 34.27 | 31.67 | 33.10 | 33.10 | qfq | 5,345,320 | 175,966,706 | 1.78% |
| 2025-03-12 | 33.06 | 33.30 | 32.51 | 32.52 | 32.52 | qfq | 4,027,884 | 132,158,982 | -1.63% |
| 2025-03-11 | 31.95 | 33.49 | 31.95 | 33.06 | 33.06 | qfq | 4,242,797 | 138,709,503 | 1.04% |
| 2025-03-10 | 34.16 | 34.66 | 32.72 | 32.72 | 32.72 | qfq | 5,371,686 | 179,595,715 | 1.05% |
| 2025-03-07 | 33.00 | 33.27 | 32.04 | 32.38 | 32.38 | qfq | 6,838,525 | 223,187,829 | -4.74% |
| 2025-03-06 | 34.46 | 36.57 | 33.83 | 33.99 | 33.99 | qfq | 9,571,748 | 334,065,605 | -1.93% |
| 2025-03-05 | 33.48 | 35.00 | 33.45 | 34.66 | 34.66 | qfq | 8,398,143 | 288,597,973 | 3.46% |
| 2025-03-04 | 33.01 | 34.30 | 33.01 | 33.50 | 33.50 | qfq | 7,306,691 | 245,632,174 | -2.56% |
| 2025-03-03 | 32.02 | 34.56 | 32.02 | 34.38 | 34.38 | qfq | 10,429,846 | 347,236,322 | 5.07% |
| 2025-02-28 | 31.70 | 34.99 | 31.70 | 32.72 | 32.72 | qfq | 11,413,447 | 381,348,743 | 2.31% |
| 2025-02-27 | 31.69 | 32.23 | 31.08 | 31.98 | 31.98 | qfq | 3,613,443 | 114,429,487 | 0.92% |
| 2025-02-26 | 31.90 | 31.98 | 31.20 | 31.69 | 31.69 | qfq | 2,550,000 | 80,597,911 | -0.19% |
| 2025-02-25 | 31.27 | 32.18 | 31.07 | 31.75 | 31.75 | qfq | 2,845,988 | 90,447,356 | -0.69% |
| 2025-02-24 | 31.70 | 32.50 | 31.00 | 31.97 | 31.97 | qfq | 3,827,688 | 120,839,422 | 0.53% |
| 2025-02-21 | 31.89 | 31.97 | 30.88 | 31.80 | 31.80 | qfq | 3,629,751 | 114,588,790 | 1.27% |
| 2025-02-20 | 30.81 | 31.67 | 30.81 | 31.40 | 31.40 | qfq | 3,275,500 | 102,733,043 | 2.28% |
| 2025-02-19 | 30.55 | 30.76 | 30.02 | 30.70 | 30.70 | qfq | 1,724,393 | 52,656,453 | 1.99% |
| 2025-02-18 | 31.60 | 31.65 | 29.99 | 30.10 | 30.10 | qfq | 2,361,800 | 72,708,425 | -4.11% |
| 2025-02-17 | 31.62 | 31.98 | 31.07 | 31.39 | 31.39 | qfq | 2,785,865 | 87,726,736 | 0.58% |
| 2025-02-14 | 30.47 | 31.58 | 30.40 | 31.21 | 31.21 | qfq | 3,371,000 | 105,057,184 | 2.87% |
| 2025-02-13 | 30.79 | 30.79 | 30.17 | 30.34 | 30.34 | qfq | 1,829,400 | 55,762,642 | -1.56% |
| 2025-02-12 | 30.86 | 31.18 | 30.55 | 30.82 | 30.82 | qfq | 2,253,478 | 69,474,800 | -0.13% |
| 2025-02-11 | 31.16 | 31.40 | 30.82 | 30.86 | 30.86 | qfq | 2,874,400 | 89,462,222 | -1.50% |
| 2025-02-10 | 30.26 | 31.33 | 30.11 | 31.33 | 31.33 | qfq | 4,055,387 | 125,329,568 | 4.36% |
| 2025-02-07 | 29.64 | 30.98 | 29.41 | 30.02 | 30.02 | qfq | 3,498,522 | 105,278,966 | 1.45% |
| 2025-02-06 | 29.14 | 29.60 | 28.72 | 29.59 | 29.59 | qfq | 1,906,672 | 55,872,570 | 1.72% |
| 2025-02-05 | 28.19 | 29.50 | 28.19 | 29.09 | 29.09 | qfq | 2,256,218 | 65,027,721 | 4.53% |
| 2025-01-27 | 28.85 | 29.00 | 27.77 | 27.83 | 27.83 | qfq | 1,622,200 | 45,748,862 | -1.73% |
| 2025-01-24 | 27.42 | 28.36 | 27.30 | 28.32 | 28.32 | qfq | 2,039,018 | 56,999,243 | 3.28% |
| 2025-01-23 | 27.86 | 28.48 | 27.42 | 27.42 | 27.42 | qfq | 1,776,776 | 49,927,854 | -1.40% |
| 2025-01-22 | 27.64 | 27.97 | 27.46 | 27.81 | 27.81 | qfq | 1,193,900 | 33,053,703 | -0.61% |
| 2025-01-21 | 28.38 | 28.64 | 27.64 | 27.98 | 27.98 | qfq | 1,415,600 | 39,596,315 | -0.57% |
| 2025-01-20 | 28.12 | 28.39 | 27.73 | 28.14 | 28.14 | qfq | 1,030,400 | 28,971,716 | 0.61% |
| 2025-01-17 | 28.00 | 28.14 | 27.59 | 27.97 | 27.97 | qfq | 1,074,375 | 29,944,786 | -0.36% |
| 2025-01-16 | 28.05 | 28.65 | 27.75 | 28.07 | 28.07 | qfq | 1,527,000 | 43,047,147 | 0.11% |
| 2025-01-15 | 28.65 | 28.79 | 27.90 | 28.04 | 28.04 | qfq | 1,397,800 | 39,566,145 | -1.58% |
| 2025-01-14 | 27.45 | 28.49 | 27.10 | 28.49 | 28.49 | qfq | 2,226,848 | 62,600,426 | 4.55% |
| 2025-01-13 | 26.47 | 27.28 | 26.01 | 27.25 | 27.25 | qfq | 1,347,325 | 36,065,053 | 1.76% |
| 2025-01-10 | 27.88 | 28.38 | 26.78 | 26.78 | 26.78 | qfq | 1,847,732 | 51,098,841 | -4.32% |
| 2025-01-09 | 27.84 | 28.62 | 27.84 | 27.99 | 27.99 | qfq | 2,311,825 | 65,240,183 | -1.44% |
| 2025-01-08 | 29.05 | 29.93 | 27.28 | 28.40 | 28.40 | qfq | 3,503,225 | 99,841,509 | 1.43% |
| 2025-01-07 | 26.72 | 28.00 | 26.70 | 28.00 | 28.00 | qfq | 1,696,053 | 46,178,183 | 4.79% |
| 2025-01-06 | 26.65 | 27.10 | 25.52 | 26.72 | 26.72 | qfq | 1,460,200 | 38,736,294 | 0.72% |
| 2025-01-03 | 28.50 | 28.66 | 26.50 | 26.53 | 26.53 | qfq | 1,938,325 | 53,015,171 | -6.39% |
| 2025-01-02 | 29.12 | 29.76 | 28.02 | 28.34 | 28.34 | qfq | 1,759,586 | 50,758,259 | -2.61% |
| 2024-12-31 | 30.29 | 30.72 | 29.04 | 29.10 | 29.10 | qfq | 1,776,596 | 52,802,862 | -3.96% |
| 2024-12-30 | 30.70 | 30.94 | 30.01 | 30.30 | 30.30 | qfq | 1,425,771 | 43,477,201 | -2.26% |
| 2024-12-27 | 30.45 | 31.21 | 30.22 | 31.00 | 30.90 | qfq | 1,889,810 | 58,227,744 | 1.81% |
| 2024-12-26 | 30.17 | 30.76 | 30.09 | 30.45 | 30.35 | qfq | 1,351,034 | 41,227,836 | 1.03% |
| 2024-12-25 | 31.40 | 31.48 | 29.80 | 30.14 | 30.04 | qfq | 1,962,324 | 59,438,970 | -3.89% |
| 2024-12-24 | 31.33 | 31.50 | 30.25 | 31.36 | 31.26 | qfq | 1,870,150 | 57,769,842 | 1.16% |
| 2024-12-23 | 32.78 | 33.00 | 31.00 | 31.00 | 30.90 | qfq | 3,153,671 | 100,169,717 | -6.23% |
| 2024-12-20 | 32.52 | 33.76 | 32.35 | 33.06 | 32.95 | qfq | 2,699,200 | 89,295,477 | 1.63% |
| 2024-12-19 | 32.16 | 32.80 | 31.81 | 32.53 | 32.43 | qfq | 2,891,158 | 93,588,938 | -0.21% |
| 2024-12-18 | 32.23 | 33.43 | 31.40 | 32.60 | 32.49 | qfq | 3,884,243 | 125,706,129 | -0.24% |
| 2024-12-17 | 35.48 | 35.49 | 32.58 | 32.68 | 32.57 | qfq | 6,612,854 | 222,224,131 | -9.97% |
| 2024-12-16 | 36.03 | 38.00 | 35.67 | 36.30 | 36.18 | qfq | 12,084,693 | 446,766,927 | 3.10% |
| 2024-12-13 | 34.88 | 35.76 | 34.61 | 35.21 | 35.10 | qfq | 5,578,163 | 197,088,208 | 0.06% |
| 2024-12-12 | 34.20 | 35.28 | 34.03 | 35.19 | 35.08 | qfq | 4,308,057 | 149,938,717 | 2.86% |
| 2024-12-11 | 33.65 | 34.27 | 33.33 | 34.21 | 34.10 | qfq | 2,233,103 | 75,569,334 | 0.91% |
| 2024-12-10 | 35.23 | 35.29 | 33.86 | 33.90 | 33.79 | qfq | 2,977,537 | 102,794,551 | -0.85% |
| 2024-12-09 | 34.20 | 34.66 | 33.01 | 34.19 | 34.08 | qfq | 2,064,300 | 70,367,109 | -0.20% |
| 2024-12-06 | 34.75 | 34.80 | 33.83 | 34.26 | 34.15 | qfq | 2,832,006 | 96,965,189 | -0.93% |
| 2024-12-05 | 33.88 | 34.68 | 33.52 | 34.58 | 34.47 | qfq | 2,876,282 | 98,947,729 | 2.01% |
| 2024-12-04 | 33.61 | 34.80 | 33.61 | 33.90 | 33.79 | qfq | 3,235,317 | 110,454,305 | -0.94% |
| 2024-12-03 | 33.40 | 34.33 | 33.05 | 34.22 | 34.11 | qfq | 3,995,016 | 135,353,808 | 2.30% |
| 2024-12-02 | 32.83 | 33.46 | 32.62 | 33.45 | 33.34 | qfq | 2,120,000 | 70,306,707 | 1.92% |
| 2024-11-29 | 32.31 | 33.27 | 32.02 | 32.82 | 32.71 | qfq | 2,686,400 | 87,835,305 | 1.08% |
| 2024-11-28 | 32.89 | 33.37 | 32.30 | 32.47 | 32.37 | qfq | 2,730,078 | 89,373,205 | -1.25% |
| 2024-11-27 | 32.37 | 32.89 | 31.42 | 32.88 | 32.77 | qfq | 2,730,700 | 87,992,716 | 1.48% |
| 2024-11-26 | 33.38 | 33.85 | 32.31 | 32.40 | 32.30 | qfq | 2,204,388 | 72,643,401 | -3.57% |
| 2024-11-25 | 33.03 | 33.93 | 32.50 | 33.60 | 33.49 | qfq | 2,795,090 | 92,605,249 | 2.28% |
| 2024-11-22 | 35.15 | 35.79 | 32.70 | 32.85 | 32.74 | qfq | 5,408,702 | 186,480,454 | -7.93% |
| 2024-11-21 | 35.19 | 37.50 | 35.02 | 35.68 | 35.56 | qfq | 6,725,300 | 242,936,681 | 3.72% |
| 2024-11-20 | 32.80 | 34.75 | 32.78 | 34.40 | 34.29 | qfq | 3,081,395 | 104,433,176 | 3.74% |
| 2024-11-19 | 31.81 | 33.16 | 31.61 | 33.16 | 33.05 | qfq | 2,386,514 | 76,969,203 | 4.05% |
| 2024-11-18 | 33.87 | 34.47 | 31.00 | 31.87 | 31.77 | qfq | 3,351,339 | 107,959,599 | -6.37% |
| 2024-11-15 | 35.00 | 35.67 | 33.77 | 34.04 | 33.93 | qfq | 3,428,652 | 119,349,838 | -2.77% |
| 2024-11-14 | 37.03 | 37.24 | 34.98 | 35.01 | 34.90 | qfq | 4,647,561 | 167,242,326 | -6.01% |
| 2024-11-13 | 36.04 | 37.34 | 35.51 | 37.25 | 37.13 | qfq | 6,828,869 | 250,704,228 | 2.34% |
| 2024-11-12 | 36.00 | 37.46 | 35.61 | 36.40 | 36.28 | qfq | 8,690,609 | 315,600,409 | 3.26% |
| 2024-11-11 | 33.81 | 35.25 | 33.78 | 35.25 | 35.14 | qfq | 4,505,882 | 156,660,662 | 3.37% |
| 2024-11-08 | 34.01 | 34.62 | 33.75 | 34.10 | 33.99 | qfq | 4,137,518 | 141,751,787 | 1.04% |
| 2024-11-07 | 32.70 | 33.77 | 32.38 | 33.75 | 33.64 | qfq | 3,252,992 | 107,747,084 | 2.61% |
| 2024-11-06 | 33.00 | 34.09 | 32.66 | 32.89 | 32.78 | qfq | 3,910,377 | 131,080,055 | -0.48% |
| 2024-11-05 | 32.13 | 33.16 | 31.81 | 33.05 | 32.94 | qfq | 3,586,128 | 117,354,782 | 3.57% |
| 2024-11-04 | 30.60 | 31.94 | 30.33 | 31.91 | 31.81 | qfq | 2,581,828 | 81,104,934 | 3.30% |
| 2024-11-01 | 33.39 | 33.52 | 30.77 | 30.89 | 30.79 | qfq | 5,136,525 | 163,047,096 | -8.15% |
| 2024-10-31 | 33.93 | 34.14 | 33.31 | 33.63 | 33.52 | qfq | 3,780,387 | 127,482,098 | -0.88% |
| 2024-10-30 | 33.35 | 34.30 | 32.88 | 33.93 | 33.82 | qfq | 4,177,000 | 140,235,372 | 1.74% |
| 2024-10-29 | 35.88 | 35.94 | 33.33 | 33.35 | 33.24 | qfq | 6,313,017 | 217,304,208 | -7.00% |
| 2024-10-28 | 35.31 | 36.00 | 35.31 | 35.86 | 35.74 | qfq | 3,294,728 | 117,504,548 | 0.56% |
| 2024-10-25 | 34.98 | 35.99 | 34.91 | 35.66 | 35.54 | qfq | 3,056,850 | 108,612,252 | 1.89% |
| 2024-10-24 | 35.44 | 35.59 | 34.86 | 35.00 | 34.89 | qfq | 3,337,834 | 117,072,527 | -1.88% |
| 2024-10-23 | 36.70 | 36.99 | 35.47 | 35.67 | 35.55 | qfq | 4,645,300 | 168,484,718 | -2.65% |
| 2024-10-22 | 37.89 | 38.06 | 35.65 | 36.64 | 36.52 | qfq | 6,043,606 | 223,569,088 | -2.81% |
| 2024-10-21 | 37.50 | 38.28 | 36.51 | 37.70 | 37.58 | qfq | 7,533,403 | 282,104,765 | 1.89% |
| 2024-10-18 | 35.02 | 38.00 | 35.01 | 37.00 | 36.88 | qfq | 7,225,681 | 263,805,075 | 3.70% |
| 2024-10-17 | 36.20 | 37.25 | 35.68 | 35.68 | 35.56 | qfq | 6,671,196 | 244,077,446 | -0.25% |
| 2024-10-16 | 34.92 | 36.48 | 34.89 | 35.77 | 35.65 | qfq | 4,165,324 | 149,250,988 | -0.08% |
| 2024-10-15 | 36.95 | 38.68 | 35.76 | 35.80 | 35.68 | qfq | 7,714,261 | 287,669,202 | -5.19% |
| 2024-10-14 | 35.00 | 38.87 | 34.20 | 37.76 | 37.64 | qfq | 7,760,877 | 282,480,535 | 6.67% |
| 2024-10-11 | 36.40 | 37.94 | 33.50 | 35.40 | 35.29 | qfq | 7,241,380 | 260,978,410 | -3.46% |
| 2024-10-10 | 40.09 | 41.39 | 35.00 | 36.67 | 36.55 | qfq | 8,814,530 | 335,247,366 | -8.33% |
| 2024-10-09 | 42.00 | 46.36 | 39.50 | 40.00 | 39.87 | qfq | 16,930,509 | 729,922,884 | -5.30% |
| 2024-10-08 | 40.95 | 42.24 | 37.03 | 42.24 | 42.10 | qfq | 16,009,290 | 642,015,783 | 20.00% |
| 2024-09-30 | 30.82 | 35.59 | 30.00 | 35.20 | 35.09 | qfq | 13,760,449 | 452,902,140 | 18.44% |
| 2024-09-27 | 28.40 | 30.27 | 27.79 | 29.72 | 29.62 | qfq | 11,703,707 | 340,554,850 | 6.98% |
| 2024-09-26 | 27.13 | 27.99 | 27.11 | 27.78 | 27.69 | qfq | 9,311,113 | 256,660,269 | 0.04% |
| 2024-09-25 | 26.15 | 27.99 | 26.01 | 27.77 | 27.68 | qfq | 11,639,548 | 316,225,017 | 5.39% |
| 2024-09-24 | 25.66 | 26.36 | 24.28 | 26.35 | 26.27 | qfq | 8,843,200 | 226,377,870 | 1.35% |
| 2024-09-23 | 26.08 | 26.95 | 25.50 | 26.00 | 25.92 | qfq | 6,955,553 | 181,823,286 | -1.66% |
| 2024-09-20 | 27.00 | 28.96 | 26.41 | 26.44 | 26.35 | qfq | 10,552,590 | 290,717,095 | -3.19% |
| 2024-09-19 | 26.42 | 27.57 | 25.78 | 27.31 | 27.22 | qfq | 9,681,801 | 259,951,772 | 3.37% |
| 2024-09-18 | 25.60 | 27.05 | 25.26 | 26.42 | 26.33 | qfq | 8,107,063 | 211,660,377 | 4.26% |
| 2024-09-13 | 25.90 | 25.96 | 25.16 | 25.34 | 25.26 | qfq | 5,186,789 | 132,758,678 | -2.91% |
| 2024-09-12 | 25.10 | 26.30 | 25.10 | 26.10 | 26.02 | qfq | 7,847,584 | 203,137,757 | 2.19% |
| 2024-09-11 | 25.12 | 26.45 | 25.09 | 25.54 | 25.46 | qfq | 8,806,058 | 226,651,957 | 0.43% |
| 2024-09-10 | 24.61 | 25.50 | 24.19 | 25.43 | 25.35 | qfq | 6,922,201 | 173,432,224 | 2.58% |
| 2024-09-09 | 24.12 | 25.26 | 23.89 | 24.79 | 24.71 | qfq | 5,151,732 | 127,298,994 | 0.69% |
| 2024-09-06 | 24.48 | 24.95 | 23.92 | 24.62 | 24.54 | qfq | 4,902,007 | 119,513,927 | 0.53% |
| 2024-09-05 | 24.80 | 24.92 | 24.25 | 24.49 | 24.41 | qfq | 3,271,936 | 80,459,775 | -0.89% |
| 2024-09-04 | 24.87 | 25.41 | 24.64 | 24.71 | 24.63 | qfq | 4,292,418 | 106,729,884 | -2.75% |
| 2024-09-03 | 24.60 | 25.60 | 24.21 | 25.41 | 25.33 | qfq | 6,374,070 | 158,993,970 | 3.21% |
| 2024-09-02 | 25.31 | 25.88 | 24.54 | 24.62 | 24.54 | qfq | 5,761,818 | 144,459,836 | -1.44% |
| 2024-08-30 | 24.13 | 25.47 | 24.01 | 24.98 | 24.90 | qfq | 7,319,182 | 183,308,977 | 2.84% |
| 2024-08-29 | 23.91 | 24.36 | 23.53 | 24.29 | 24.21 | qfq | 4,616,936 | 111,097,404 | 2.06% |
| 2024-08-28 | 23.74 | 24.16 | 23.03 | 23.80 | 23.72 | qfq | 5,323,872 | 125,911,715 | -1.98% |
| 2024-08-27 | 25.40 | 26.28 | 24.22 | 24.28 | 24.20 | qfq | 9,114,312 | 229,050,136 | -8.38% |
| 2024-08-26 | 26.00 | 27.65 | 25.18 | 26.50 | 26.41 | qfq | 14,600,921 | 384,888,424 | -10.98% |
| 2024-08-23 | 33.61 | 34.56 | 29.68 | 29.77 | 29.67 | qfq | 18,502,739 | 599,988,487 | 3.37% |
| 2024-08-22 | 26.00 | 31.51 | 25.75 | 28.80 | 28.71 | qfq | 15,480,072 | 463,045,501 | 9.67% |
| 2024-08-21 | 26.37 | 27.15 | 26.01 | 26.26 | 26.18 | qfq | 3,429,905 | 91,187,935 | -2.01% |
| 2024-08-20 | 26.21 | 27.00 | 26.01 | 26.80 | 26.71 | qfq | 4,377,476 | 116,065,494 | 2.76% |
| 2024-08-19 | 26.30 | 27.37 | 25.88 | 26.08 | 26.00 | qfq | 4,198,700 | 112,048,214 | -1.51% |
| 2024-08-16 | 26.00 | 26.68 | 25.67 | 26.48 | 26.39 | qfq | 3,515,136 | 92,366,291 | 3.04% |
| 2024-08-15 | 25.61 | 26.16 | 25.28 | 25.70 | 25.62 | qfq | 2,205,544 | 56,889,162 | -0.35% |
| 2024-08-14 | 25.55 | 26.16 | 25.55 | 25.79 | 25.71 | qfq | 1,507,891 | 39,019,148 | 0.62% |
| 2024-08-13 | 25.28 | 25.63 | 24.92 | 25.63 | 25.55 | qfq | 1,651,544 | 41,743,454 | 1.95% |
| 2024-08-12 | 25.20 | 25.55 | 24.61 | 25.14 | 25.06 | qfq | 1,670,403 | 41,915,310 | -0.24% |
| 2024-08-09 | 25.78 | 25.79 | 25.17 | 25.20 | 25.12 | qfq | 1,460,500 | 37,205,254 | -1.29% |
| 2024-08-08 | 26.32 | 26.53 | 25.50 | 25.53 | 25.45 | qfq | 2,672,600 | 68,798,519 | -3.95% |
| 2024-08-07 | 26.99 | 27.33 | 26.51 | 26.58 | 26.49 | qfq | 3,076,100 | 82,694,869 | 0.19% |
| 2024-08-06 | 26.65 | 26.68 | 26.03 | 26.53 | 26.44 | qfq | 2,341,881 | 61,534,669 | 1.73% |
| 2024-08-05 | 26.43 | 27.28 | 26.01 | 26.08 | 26.00 | qfq | 3,726,223 | 99,511,053 | -2.25% |
| 2024-08-02 | 26.50 | 27.48 | 26.45 | 26.68 | 26.59 | qfq | 3,142,572 | 84,577,236 | -0.89% |
| 2024-08-01 | 26.90 | 27.42 | 26.81 | 26.92 | 26.83 | qfq | 3,390,925 | 91,769,035 | -0.11% |
| 2024-07-31 | 26.22 | 27.00 | 25.95 | 26.95 | 26.86 | qfq | 3,853,664 | 102,780,840 | 3.34% |
| 2024-07-30 | 25.80 | 26.21 | 25.61 | 26.08 | 26.00 | qfq | 2,052,937 | 53,274,601 | 0.69% |
| 2024-07-29 | 25.53 | 26.00 | 25.30 | 25.90 | 25.82 | qfq | 2,292,626 | 59,017,271 | 1.13% |
| 2024-07-26 | 25.44 | 25.85 | 25.06 | 25.61 | 25.53 | qfq | 2,555,589 | 65,145,361 | 0.67% |
| 2024-07-25 | 25.04 | 25.95 | 25.02 | 25.44 | 25.36 | qfq | 2,475,857 | 63,066,614 | -1.20% |
| 2024-07-24 | 26.66 | 27.05 | 25.68 | 25.75 | 25.67 | qfq | 4,669,957 | 122,333,728 | -5.64% |
| 2024-07-23 | 26.88 | 28.28 | 26.08 | 27.29 | 27.20 | qfq | 7,234,038 | 196,602,331 | 1.71% |
| 2024-07-22 | 28.41 | 29.50 | 26.80 | 26.83 | 26.74 | qfq | 6,669,072 | 184,699,083 | 2.84% |
| 2024-07-19 | 24.87 | 26.46 | 24.60 | 26.09 | 26.01 | qfq | 3,931,163 | 101,046,823 | 4.86% |
| 2024-07-18 | 24.98 | 25.17 | 24.22 | 24.88 | 24.80 | qfq | 2,567,650 | 63,137,645 | -1.50% |
| 2024-07-17 | 26.38 | 26.38 | 25.21 | 25.26 | 25.18 | qfq | 2,948,000 | 75,765,146 | -4.25% |
| 2024-07-16 | 25.77 | 26.62 | 25.55 | 26.38 | 26.29 | qfq | 3,630,395 | 94,778,149 | 3.05% |
| 2024-07-15 | 26.00 | 26.14 | 25.43 | 25.60 | 25.42 | qfq | 2,136,200 | 54,808,283 | -2.29% |
| 2024-07-12 | 26.52 | 26.98 | 26.12 | 26.20 | 26.01 | qfq | 3,302,826 | 87,429,138 | -2.28% |
| 2024-07-11 | 25.95 | 26.88 | 25.60 | 26.81 | 26.62 | qfq | 4,973,600 | 131,091,785 | 5.10% |
| 2024-07-10 | 25.64 | 26.10 | 25.25 | 25.51 | 25.33 | qfq | 2,969,788 | 76,490,607 | -0.62% |
| 2024-07-09 | 24.77 | 25.67 | 24.38 | 25.67 | 25.49 | qfq | 3,344,517 | 84,095,530 | 3.63% |
| 2024-07-08 | 25.60 | 25.70 | 24.60 | 24.77 | 24.59 | qfq | 2,167,622 | 54,214,484 | -3.62% |
| 2024-07-05 | 25.20 | 25.98 | 25.01 | 25.70 | 25.52 | qfq | 2,326,529 | 59,564,929 | 0.98% |
| 2024-07-04 | 26.56 | 26.68 | 25.30 | 25.45 | 25.27 | qfq | 2,968,697 | 76,874,448 | -4.40% |
| 2024-07-03 | 27.29 | 27.64 | 26.50 | 26.62 | 26.43 | qfq | 3,557,200 | 95,371,254 | -3.66% |
| 2024-07-02 | 27.31 | 28.68 | 27.17 | 27.63 | 27.43 | qfq | 4,689,281 | 131,084,614 | 1.73% |
| 2024-07-01 | 27.70 | 27.97 | 26.57 | 27.16 | 26.97 | qfq | 3,429,781 | 92,797,706 | -1.52% |
| 2024-06-28 | 28.00 | 28.62 | 27.56 | 27.58 | 27.38 | qfq | 4,509,946 | 126,623,235 | -1.85% |
| 2024-06-27 | 29.02 | 29.20 | 28.10 | 28.10 | 27.90 | qfq | 4,453,166 | 127,892,524 | -2.77% |
| 2024-06-26 | 28.15 | 28.99 | 27.23 | 28.90 | 28.69 | qfq | 5,260,628 | 149,150,463 | 2.45% |
| 2024-06-25 | 29.78 | 30.25 | 28.01 | 28.21 | 28.01 | qfq | 6,192,080 | 178,054,390 | -5.27% |
| 2024-06-24 | 30.20 | 31.95 | 29.61 | 29.78 | 29.57 | qfq | 7,414,700 | 227,360,659 | -8.31% |
| 2024-06-21 | 31.70 | 32.89 | 31.03 | 32.48 | 32.25 | qfq | 7,645,184 | 246,779,168 | 2.36% |
| 2024-06-20 | 33.48 | 33.48 | 31.60 | 31.73 | 31.50 | qfq | 9,596,584 | 310,519,717 | -8.43% |
| 2024-06-19 | 35.00 | 36.17 | 34.29 | 34.65 | 34.40 | qfq | 12,499,072 | 437,919,737 | -3.83% |
| 2024-06-18 | 34.20 | 36.68 | 33.22 | 36.03 | 35.77 | qfq | 17,259,999 | 601,056,488 | 9.12% |
| 2024-06-17 | 30.90 | 34.49 | 30.30 | 33.02 | 32.78 | qfq | 12,761,000 | 409,681,584 | 5.60% |
| 2024-06-14 | 30.61 | 31.79 | 29.60 | 31.27 | 31.05 | qfq | 13,024,544 | 399,486,860 | -3.90% |
| 2024-06-13 | 27.62 | 32.54 | 27.62 | 32.54 | 32.31 | qfq | 14,141,964 | 450,877,656 | 19.99% |
| 2024-06-12 | 25.76 | 28.50 | 25.67 | 27.12 | 26.93 | qfq | 4,625,776 | 125,147,147 | 6.23% |
| 2024-06-11 | 24.87 | 25.67 | 24.01 | 25.53 | 25.35 | qfq | 1,844,200 | 46,305,467 | 2.61% |
| 2024-06-07 | 24.54 | 25.14 | 24.50 | 24.88 | 24.70 | qfq | 1,693,830 | 42,119,485 | 1.72% |
| 2024-06-06 | 26.50 | 26.98 | 24.20 | 24.46 | 24.29 | qfq | 3,148,737 | 79,054,484 | -7.70% |
| 2024-06-05 | 27.20 | 27.20 | 26.47 | 26.50 | 26.31 | qfq | 1,459,788 | 39,121,398 | -2.68% |
| 2024-06-04 | 28.00 | 28.00 | 26.81 | 27.23 | 27.04 | qfq | 1,784,576 | 48,479,714 | -3.13% |
| 2024-06-03 | 28.58 | 28.93 | 27.71 | 28.11 | 27.91 | qfq | 2,070,350 | 58,601,927 | -1.68% |
| 2024-05-31 | 27.55 | 28.75 | 27.55 | 28.59 | 28.39 | qfq | 2,721,237 | 77,087,013 | 3.77% |
| 2024-05-30 | 27.98 | 27.99 | 25.59 | 27.55 | 27.35 | qfq | 1,665,921 | 46,032,393 | -1.89% |
| 2024-05-29 | 27.66 | 28.61 | 27.66 | 28.08 | 27.88 | qfq | 1,331,931 | 37,474,695 | 1.12% |
| 2024-05-28 | 28.43 | 28.43 | 27.72 | 27.77 | 27.57 | qfq | 1,332,432 | 37,279,348 | -2.32% |
| 2024-05-27 | 28.61 | 28.80 | 27.61 | 28.43 | 28.23 | qfq | 2,328,618 | 65,306,495 | -1.49% |
| 2024-05-24 | 30.07 | 30.50 | 28.68 | 28.86 | 28.65 | qfq | 3,138,233 | 92,053,563 | -5.53% |
| 2024-05-23 | 31.60 | 31.99 | 30.52 | 30.55 | 30.33 | qfq | 3,048,694 | 95,476,200 | -3.87% |
| 2024-05-22 | 30.47 | 31.85 | 30.00 | 31.78 | 31.55 | qfq | 3,778,060 | 117,007,294 | 3.96% |
| 2024-05-21 | 30.07 | 30.60 | 29.80 | 30.57 | 30.35 | qfq | 2,058,135 | 62,414,798 | 1.83% |
| 2024-05-20 | 29.73 | 30.20 | 29.43 | 30.02 | 29.81 | qfq | 1,507,037 | 45,054,823 | 1.45% |
| 2024-05-17 | 29.52 | 29.93 | 29.29 | 29.59 | 29.38 | qfq | 1,280,726 | 37,839,255 | 0.24% |
| 2024-05-16 | 30.14 | 30.21 | 29.50 | 29.52 | 29.31 | qfq | 1,750,464 | 52,184,980 | -2.06% |
| 2024-05-15 | 29.38 | 30.78 | 28.88 | 30.14 | 29.93 | qfq | 2,586,452 | 77,352,724 | 2.62% |
| 2024-05-14 | 29.31 | 29.98 | 29.16 | 29.37 | 29.16 | qfq | 1,371,490 | 40,341,806 | 1.03% |
| 2024-05-13 | 30.60 | 30.60 | 29.00 | 29.07 | 28.86 | qfq | 2,189,740 | 64,521,928 | -4.53% |
| 2024-05-10 | 31.63 | 31.84 | 30.42 | 30.45 | 30.23 | qfq | 2,625,363 | 81,013,127 | -3.91% |
| 2024-05-09 | 31.62 | 32.04 | 31.40 | 31.69 | 31.46 | qfq | 2,213,888 | 70,250,965 | -0.09% |
| 2024-05-08 | 32.51 | 32.87 | 31.38 | 31.72 | 31.49 | qfq | 3,092,894 | 98,897,774 | -4.11% |
| 2024-05-07 | 32.06 | 36.00 | 31.93 | 33.08 | 32.84 | qfq | 4,510,187 | 149,755,187 | 3.50% |
| 2024-05-06 | 32.50 | 32.50 | 31.68 | 31.96 | 31.73 | qfq | 2,459,506 | 78,775,224 | 0.31% |
| 2024-04-30 | 32.28 | 33.27 | 31.45 | 31.86 | 31.63 | qfq | 3,310,157 | 106,966,607 | -1.27% |
| 2024-04-29 | 31.70 | 32.37 | 31.38 | 32.27 | 32.04 | qfq | 3,642,775 | 116,797,310 | 1.32% |
| 2024-04-26 | 31.35 | 32.16 | 31.06 | 31.85 | 31.62 | qfq | 2,824,713 | 89,528,850 | 1.89% |
| 2024-04-25 | 31.48 | 32.00 | 31.21 | 31.26 | 31.04 | qfq | 2,372,707 | 74,993,605 | -2.31% |
| 2024-04-24 | 31.81 | 32.29 | 31.04 | 32.00 | 31.77 | qfq | 2,840,095 | 89,745,695 | 3.90% |
| 2024-04-23 | 30.71 | 31.05 | 30.17 | 30.80 | 30.58 | qfq | 1,610,413 | 49,377,295 | 1.78% |
| 2024-04-22 | 30.60 | 31.08 | 29.50 | 30.26 | 30.04 | qfq | 1,873,958 | 56,886,760 | -1.11% |
| 2024-04-19 | 31.45 | 31.57 | 30.40 | 30.60 | 30.38 | qfq | 2,249,111 | 69,416,756 | -2.58% |
| 2024-04-18 | 32.09 | 32.26 | 31.31 | 31.41 | 31.19 | qfq | 2,696,510 | 85,565,230 | -2.15% |
| 2024-04-17 | 29.84 | 32.22 | 29.84 | 32.10 | 31.87 | qfq | 3,260,150 | 103,170,132 | 8.67% |
| 2024-04-16 | 33.00 | 33.13 | 29.29 | 29.54 | 29.33 | qfq | 3,996,862 | 120,745,984 | -9.94% |
| 2024-04-15 | 35.11 | 35.60 | 28.81 | 32.80 | 32.57 | qfq | 4,342,829 | 143,595,103 | -6.84% |
| 2024-04-12 | 37.35 | 37.80 | 35.10 | 35.21 | 34.96 | qfq | 5,590,120 | 201,680,420 | -7.59% |
| 2024-04-11 | 38.53 | 39.99 | 37.91 | 38.10 | 37.83 | qfq | 5,892,078 | 229,151,384 | -2.53% |
| 2024-04-10 | 36.90 | 39.50 | 36.90 | 39.09 | 38.81 | qfq | 6,436,971 | 248,562,528 | 3.25% |
| 2024-04-09 | 37.06 | 38.96 | 36.69 | 37.86 | 37.59 | qfq | 5,373,815 | 203,602,945 | 0.03% |
| 2024-04-08 | 34.39 | 38.95 | 33.85 | 37.85 | 37.58 | qfq | 6,520,227 | 241,104,484 | 8.58% |
| 2024-04-03 | 36.70 | 37.13 | 34.86 | 34.86 | 34.61 | qfq | 2,804,316 | 100,546,853 | -2.38% |
| 2024-04-02 | 36.57 | 36.57 | 35.50 | 35.71 | 35.46 | qfq | 2,476,405 | 88,954,414 | -2.43% |
| 2024-04-01 | 35.80 | 36.69 | 35.80 | 36.60 | 36.34 | qfq | 2,638,569 | 95,719,283 | 3.39% |
| 2024-03-29 | 35.09 | 36.01 | 35.00 | 35.40 | 35.15 | qfq | 2,587,419 | 91,738,530 | 0.40% |
| 2024-03-28 | 33.52 | 35.78 | 33.36 | 35.26 | 35.01 | qfq | 3,909,442 | 136,705,254 | 5.16% |
| 2024-03-27 | 35.92 | 36.15 | 33.53 | 33.53 | 33.29 | qfq | 3,608,636 | 124,526,527 | -7.20% |
| 2024-03-26 | 37.70 | 38.23 | 35.72 | 36.13 | 35.87 | qfq | 4,184,659 | 153,506,733 | -4.29% |
| 2024-03-25 | 40.21 | 40.86 | 37.60 | 37.75 | 37.48 | qfq | 4,938,016 | 193,412,438 | -7.66% |
| 2024-03-22 | 42.02 | 42.35 | 39.93 | 40.88 | 40.59 | qfq | 5,241,031 | 214,314,620 | -3.13% |
| 2024-03-21 | 43.02 | 43.19 | 42.00 | 42.20 | 41.90 | qfq | 5,596,605 | 237,619,665 | -2.88% |
| 2024-03-20 | 42.65 | 43.85 | 41.81 | 43.45 | 43.14 | qfq | 7,888,641 | 339,186,155 | 0.44% |
| 2024-03-19 | 41.00 | 43.88 | 40.70 | 43.26 | 42.95 | qfq | 9,773,331 | 416,959,670 | 5.15% |
| 2024-03-18 | 40.90 | 41.38 | 40.01 | 41.14 | 40.85 | qfq | 5,223,852 | 213,033,783 | 2.08% |
| 2024-03-15 | 40.08 | 40.38 | 39.43 | 40.30 | 40.01 | qfq | 4,043,801 | 161,597,706 | -0.76% |
| 2024-03-14 | 41.93 | 41.94 | 39.90 | 40.61 | 40.32 | qfq | 7,040,102 | 286,888,323 | -6.04% |
| 2024-03-13 | 41.38 | 44.20 | 41.17 | 43.22 | 42.91 | qfq | 10,192,888 | 441,056,956 | 3.67% |
| 2024-03-12 | 40.05 | 41.81 | 39.76 | 41.69 | 41.39 | qfq | 7,082,613 | 289,537,000 | 3.07% |
| 2024-03-11 | 39.05 | 40.69 | 38.39 | 40.45 | 40.16 | qfq | 5,677,543 | 225,394,014 | 2.59% |
| 2024-03-08 | 39.53 | 39.98 | 38.31 | 39.43 | 39.15 | qfq | 4,262,363 | 167,423,215 | 0.46% |
| 2024-03-07 | 42.02 | 42.33 | 38.90 | 39.25 | 38.97 | qfq | 6,692,804 | 272,316,676 | -6.28% |
| 2024-03-06 | 39.70 | 42.06 | 38.49 | 41.88 | 41.58 | qfq | 7,673,531 | 312,938,679 | 3.15% |
| 2024-03-05 | 40.47 | 42.21 | 39.99 | 40.60 | 40.31 | qfq | 7,459,876 | 306,877,080 | -0.27% |
| 2024-03-04 | 41.60 | 41.60 | 39.66 | 40.71 | 40.42 | qfq | 5,938,492 | 240,810,198 | -1.26% |
| 2024-03-01 | 40.50 | 42.00 | 39.81 | 41.23 | 40.94 | qfq | 7,576,456 | 311,357,260 | 1.40% |
| 2024-02-29 | 37.82 | 41.24 | 37.82 | 40.66 | 40.37 | qfq | 8,106,150 | 325,384,599 | 6.89% |
| 2024-02-28 | 43.30 | 44.36 | 37.99 | 38.04 | 37.77 | qfq | 11,064,327 | 462,404,219 | -15.56% |
| 2024-02-27 | 42.00 | 47.66 | 41.20 | 45.05 | 44.73 | qfq | 13,014,715 | 564,508,339 | 0.83% |
| 2024-02-26 | 39.00 | 44.68 | 38.59 | 44.68 | 44.36 | qfq | 13,366,432 | 557,808,815 | 20.01% |
| 2024-02-23 | 35.28 | 39.15 | 34.00 | 37.23 | 36.96 | qfq | 10,230,291 | 375,659,298 | 6.28% |
| 2024-02-22 | 33.02 | 35.98 | 33.02 | 35.03 | 34.78 | qfq | 8,856,391 | 305,580,111 | 3.06% |
| 2024-02-21 | 32.80 | 34.99 | 31.85 | 33.99 | 33.75 | qfq | 9,061,119 | 307,580,629 | 3.82% |
| 2024-02-20 | 30.49 | 33.29 | 29.75 | 32.74 | 32.51 | qfq | 8,412,417 | 269,307,623 | 6.23% |
| 2024-02-19 | 29.13 | 31.79 | 29.01 | 30.82 | 30.60 | qfq | 7,687,371 | 234,809,347 | 6.31% |
| 2024-02-08 | 26.97 | 29.33 | 25.20 | 28.99 | 28.78 | qfq | 7,589,314 | 208,795,980 | 6.78% |
| 2024-02-07 | 29.99 | 30.56 | 26.78 | 27.15 | 26.96 | qfq | 7,657,753 | 222,164,146 | -9.77% |
| 2024-02-06 | 28.03 | 30.32 | 27.81 | 30.09 | 29.88 | qfq | 7,359,417 | 212,762,363 | 7.85% |
| 2024-02-05 | 31.01 | 31.20 | 27.79 | 27.90 | 27.70 | qfq | 6,258,233 | 182,876,316 | -11.74% |
| 2024-02-02 | 32.74 | 34.10 | 30.31 | 31.61 | 31.38 | qfq | 6,910,249 | 222,927,061 | -4.21% |
| 2024-02-01 | 33.30 | 34.33 | 32.33 | 33.00 | 32.77 | qfq | 6,721,362 | 224,248,824 | -1.29% |
| 2024-01-31 | 35.50 | 36.18 | 33.11 | 33.43 | 33.19 | qfq | 8,249,935 | 283,604,326 | -8.46% |
| 2024-01-30 | 38.88 | 39.48 | 36.06 | 36.52 | 36.26 | qfq | 7,967,728 | 296,702,688 | -5.46% |
| 2024-01-29 | 42.47 | 43.28 | 37.60 | 38.63 | 38.35 | qfq | 10,484,049 | 419,022,555 | -11.80% |
| 2024-01-26 | 45.00 | 47.99 | 43.80 | 43.80 | 43.49 | qfq | 12,555,144 | 580,681,023 | -1.93% |
| 2024-01-25 | 44.80 | 45.20 | 42.03 | 44.66 | 44.34 | qfq | 11,692,484 | 513,776,158 | -3.96% |
| 2024-01-24 | 44.78 | 48.27 | 43.20 | 46.50 | 46.17 | qfq | 12,964,469 | 593,625,046 | 3.08% |
| 2024-01-23 | 44.50 | 47.96 | 43.97 | 45.11 | 44.79 | qfq | 11,870,568 | 542,681,109 | 3.34% |
| 2024-01-22 | 45.88 | 46.38 | 42.31 | 43.65 | 43.34 | qfq | 10,750,047 | 477,929,153 | -7.72% |
| 2024-01-19 | 52.49 | 52.49 | 46.67 | 47.30 | 46.96 | qfq | 12,877,743 | 630,371,563 | -11.59% |
| 2024-01-18 | 49.96 | 56.90 | 49.96 | 53.50 | 53.12 | qfq | 13,455,121 | 721,130,281 | -4.10% |
| 2024-01-17 | 52.00 | 59.20 | 49.95 | 55.79 | 55.39 | qfq | 17,168,806 | 957,225,952 | 4.16% |
| 2024-01-16 | 52.00 | 55.09 | 50.75 | 53.56 | 53.18 | qfq | 14,316,846 | 753,367,755 | -3.01% |
| 2024-01-15 | 48.58 | 56.80 | 47.01 | 55.22 | 54.83 | qfq | 17,646,075 | 895,330,085 | 16.35% |
| 2024-01-12 | 48.00 | 54.50 | 46.51 | 47.46 | 47.12 | qfq | 17,911,685 | 900,751,401 | 4.49% |
| 2024-01-11 | 38.91 | 45.42 | 38.38 | 45.42 | 45.10 | qfq | 14,984,001 | 634,200,362 | 20.00% |
| 2024-01-10 | 41.00 | 41.50 | 37.33 | 37.85 | 37.58 | qfq | 13,328,216 | 516,580,187 | -13.17% |
| 2024-01-09 | 43.32 | 47.75 | 41.44 | 43.59 | 43.28 | qfq | 16,127,074 | 714,649,362 | 0.41% |
| 2024-01-08 | 48.00 | 48.99 | 42.77 | 43.41 | 43.10 | qfq | 16,714,591 | 750,544,199 | -7.58% |
| 2024-01-05 | 41.61 | 46.97 | 40.72 | 46.97 | 46.64 | qfq | 15,498,463 | 671,316,851 | 20.01% |
| 2024-01-04 | 31.98 | 39.14 | 31.89 | 39.14 | 38.86 | qfq | 11,059,244 | 407,157,285 | 19.99% |
| 2024-01-03 | 30.37 | 32.70 | 29.90 | 32.62 | 32.39 | qfq | 5,879,388 | 186,701,796 | 7.94% |
| 2024-01-02 | 30.57 | 30.83 | 30.22 | 30.22 | 30.00 | qfq | 726,956 | 22,097,605 | -1.27% |
| 2023-12-29 | 30.39 | 30.72 | 30.20 | 30.61 | 30.39 | qfq | 789,372 | 24,078,329 | 0.89% |
| 2023-12-28 | 29.19 | 30.52 | 28.79 | 30.34 | 30.12 | qfq | 1,106,684 | 33,063,348 | 3.34% |
| 2023-12-27 | 28.91 | 29.47 | 28.74 | 29.36 | 29.15 | qfq | 532,331 | 15,543,644 | 1.49% |
| 2023-12-26 | 29.77 | 29.77 | 28.80 | 28.93 | 28.72 | qfq | 982,971 | 28,641,712 | -2.92% |
| 2023-12-25 | 30.15 | 30.47 | 29.80 | 29.80 | 29.59 | qfq | 795,199 | 23,832,330 | -1.19% |
| 2023-12-22 | 31.02 | 31.37 | 30.10 | 30.16 | 29.95 | qfq | 1,160,538 | 35,444,059 | -3.05% |
| 2023-12-21 | 30.87 | 31.30 | 30.21 | 31.11 | 30.89 | qfq | 1,057,856 | 32,588,648 | 0.19% |
| 2023-12-20 | 30.71 | 31.85 | 30.71 | 31.05 | 30.83 | qfq | 1,252,268 | 39,213,688 | 0.94% |
| 2023-12-19 | 30.62 | 30.82 | 30.27 | 30.76 | 30.54 | qfq | 652,395 | 19,948,020 | 0.46% |
| 2023-12-18 | 30.70 | 31.21 | 30.47 | 30.62 | 30.40 | qfq | 1,073,461 | 33,059,860 | -0.46% |
| 2023-12-15 | 31.03 | 31.32 | 30.20 | 30.76 | 30.54 | qfq | 1,017,724 | 31,307,369 | -0.97% |
| 2023-12-14 | 31.78 | 31.94 | 31.00 | 31.06 | 30.84 | qfq | 1,198,927 | 37,621,530 | -1.90% |
| 2023-12-13 | 32.20 | 32.29 | 31.66 | 31.66 | 31.43 | qfq | 1,154,954 | 36,900,890 | -2.01% |
| 2023-12-12 | 32.50 | 32.75 | 32.16 | 32.31 | 32.08 | qfq | 1,147,260 | 37,139,807 | -0.52% |
| 2023-12-11 | 31.70 | 32.54 | 31.56 | 32.48 | 32.25 | qfq | 1,613,637 | 51,811,963 | 1.75% |
| 2023-12-08 | 32.01 | 32.41 | 31.77 | 31.92 | 31.69 | qfq | 1,165,572 | 37,420,462 | -0.41% |
| 2023-12-07 | 31.99 | 32.45 | 31.50 | 32.05 | 31.82 | qfq | 1,149,119 | 36,706,466 | 0.16% |
| 2023-12-06 | 31.70 | 32.30 | 31.39 | 32.00 | 31.77 | qfq | 1,140,807 | 36,415,314 | 1.27% |
| 2023-12-05 | 32.95 | 32.95 | 31.60 | 31.60 | 31.38 | qfq | 1,244,129 | 39,922,062 | -3.57% |
| 2023-12-04 | 32.59 | 33.69 | 32.33 | 32.77 | 32.54 | qfq | 1,978,521 | 65,699,215 | 0.34% |
| 2023-12-01 | 31.58 | 32.75 | 31.58 | 32.66 | 32.43 | qfq | 1,670,667 | 53,972,590 | 2.83% |
| 2023-11-30 | 32.56 | 32.56 | 31.30 | 31.76 | 31.53 | qfq | 1,825,304 | 57,951,578 | -2.46% |
| 2023-11-29 | 33.00 | 33.49 | 32.45 | 32.56 | 32.33 | qfq | 1,539,172 | 50,420,738 | -2.16% |
| 2023-11-28 | 32.90 | 33.45 | 32.37 | 33.28 | 33.04 | qfq | 2,158,010 | 71,337,806 | 1.16% |
| 2023-11-27 | 32.00 | 34.57 | 31.80 | 32.90 | 32.67 | qfq | 3,358,365 | 111,211,676 | 1.23% |
| 2023-11-24 | 33.60 | 33.60 | 32.30 | 32.50 | 32.27 | qfq | 1,779,671 | 58,059,175 | -1.78% |
| 2023-11-23 | 33.67 | 34.25 | 32.61 | 33.09 | 32.85 | qfq | 2,943,058 | 97,197,260 | -2.65% |
| 2023-11-22 | 33.27 | 36.00 | 33.26 | 33.99 | 33.75 | qfq | 4,499,737 | 155,221,663 | 1.68% |
| 2023-11-21 | 33.55 | 34.50 | 33.15 | 33.43 | 33.19 | qfq | 2,399,458 | 80,809,573 | -0.36% |
| 2023-11-20 | 33.50 | 33.63 | 33.00 | 33.55 | 33.31 | qfq | 1,751,700 | 58,408,802 | 1.05% |
| 2023-11-17 | 33.37 | 33.59 | 32.69 | 33.20 | 32.96 | qfq | 1,900,758 | 62,710,277 | 0.00% |
| 2023-11-16 | 33.67 | 34.06 | 33.03 | 33.20 | 32.96 | qfq | 2,738,925 | 91,801,657 | -2.61% |
| 2023-11-15 | 35.13 | 35.25 | 33.93 | 34.09 | 33.85 | qfq | 4,685,424 | 160,940,234 | -1.36% |
| 2023-11-14 | 33.99 | 35.20 | 33.76 | 34.56 | 34.31 | qfq | 7,273,303 | 250,652,223 | 1.35% |
| 2023-11-13 | 31.32 | 34.44 | 31.26 | 34.10 | 33.86 | qfq | 6,548,197 | 217,613,274 | 9.65% |
| 2023-11-10 | 31.25 | 31.41 | 30.99 | 31.10 | 30.88 | qfq | 843,300 | 26,281,650 | -0.35% |
| 2023-11-09 | 31.43 | 31.95 | 31.05 | 31.21 | 30.99 | qfq | 1,018,572 | 32,027,730 | -0.79% |
| 2023-11-08 | 31.25 | 31.70 | 30.97 | 31.46 | 31.24 | qfq | 1,097,833 | 34,444,398 | 0.70% |
| 2023-11-07 | 31.00 | 31.24 | 30.70 | 31.24 | 31.02 | qfq | 1,059,633 | 32,841,373 | 0.94% |
| 2023-11-06 | 30.17 | 30.98 | 30.17 | 30.95 | 30.73 | qfq | 1,050,045 | 32,348,787 | 2.52% |
| 2023-11-03 | 29.45 | 30.43 | 29.41 | 30.19 | 29.98 | qfq | 964,130 | 29,092,785 | 2.34% |
| 2023-11-02 | 30.23 | 30.34 | 29.50 | 29.50 | 29.29 | qfq | 761,619 | 22,689,300 | -2.06% |
| 2023-11-01 | 30.33 | 30.63 | 30.03 | 30.12 | 29.91 | qfq | 729,387 | 22,048,967 | -0.82% |
| 2023-10-31 | 30.60 | 30.85 | 30.00 | 30.37 | 30.15 | qfq | 947,453 | 28,765,791 | -1.20% |
| 2023-10-30 | 30.15 | 30.82 | 30.03 | 30.74 | 30.52 | qfq | 992,727 | 30,295,166 | 1.29% |
| 2023-10-27 | 30.03 | 30.46 | 29.62 | 30.35 | 30.13 | qfq | 1,166,548 | 35,105,815 | 0.36% |
| 2023-10-26 | 29.88 | 30.24 | 29.50 | 30.24 | 30.02 | qfq | 975,400 | 29,234,629 | 0.93% |
| 2023-10-25 | 29.44 | 30.36 | 29.44 | 29.96 | 29.75 | qfq | 1,280,430 | 38,305,730 | 1.80% |
| 2023-10-24 | 28.49 | 29.62 | 28.17 | 29.43 | 29.22 | qfq | 1,585,200 | 46,131,418 | 4.10% |
| 2023-10-23 | 29.60 | 29.99 | 28.03 | 28.27 | 28.07 | qfq | 1,369,043 | 39,121,510 | -5.20% |
| 2023-10-20 | 30.76 | 31.10 | 29.70 | 29.82 | 29.46 | qfq | 1,386,922 | 41,916,105 | -3.18% |
| 2023-10-19 | 31.16 | 31.62 | 30.71 | 30.80 | 30.43 | qfq | 1,409,365 | 43,988,843 | -0.71% |
| 2023-10-18 | 32.53 | 32.53 | 30.86 | 31.02 | 30.64 | qfq | 1,671,041 | 52,094,075 | -4.64% |
| 2023-10-17 | 32.50 | 32.92 | 32.23 | 32.53 | 32.14 | qfq | 1,076,498 | 35,039,200 | -0.31% |
| 2023-10-16 | 32.46 | 32.96 | 32.02 | 32.63 | 32.23 | qfq | 1,381,664 | 44,871,531 | 0.46% |
| 2023-10-13 | 33.14 | 33.28 | 32.23 | 32.48 | 32.09 | qfq | 1,603,862 | 52,466,410 | -2.32% |
| 2023-10-12 | 33.70 | 33.95 | 33.10 | 33.25 | 32.85 | qfq | 1,871,266 | 62,328,030 | -1.22% |
| 2023-10-11 | 32.96 | 34.11 | 32.90 | 33.66 | 33.25 | qfq | 3,995,748 | 133,946,703 | 1.26% |
| 2023-10-10 | 32.28 | 33.47 | 31.99 | 33.24 | 32.84 | qfq | 3,278,610 | 107,824,728 | 3.71% |
| 2023-10-09 | 32.03 | 32.28 | 31.76 | 32.05 | 31.66 | qfq | 888,986 | 28,474,205 | 0.06% |
| 2023-09-28 | 32.33 | 32.33 | 31.90 | 32.03 | 31.64 | qfq | 945,134 | 30,301,586 | 0.41% |
| 2023-09-27 | 31.90 | 32.35 | 31.71 | 31.90 | 31.51 | qfq | 1,224,367 | 39,280,839 | -0.56% |
| 2023-09-26 | 31.89 | 32.29 | 31.45 | 32.08 | 31.69 | qfq | 1,221,643 | 39,102,888 | 0.60% |
| 2023-09-25 | 31.66 | 32.17 | 31.33 | 31.89 | 31.50 | qfq | 1,197,224 | 38,002,915 | -0.06% |
| 2023-09-22 | 30.99 | 31.98 | 30.62 | 31.91 | 31.52 | qfq | 1,755,358 | 55,075,836 | 3.81% |
| 2023-09-21 | 30.85 | 31.49 | 30.60 | 30.74 | 30.37 | qfq | 1,328,830 | 41,204,157 | -1.13% |
| 2023-09-20 | 31.00 | 31.38 | 30.82 | 31.09 | 30.71 | qfq | 1,036,486 | 32,264,366 | 0.16% |
| 2023-09-19 | 32.15 | 32.15 | 30.91 | 31.04 | 30.66 | qfq | 1,452,494 | 45,461,892 | -3.09% |
| 2023-09-18 | 31.70 | 32.28 | 31.39 | 32.03 | 31.64 | qfq | 1,196,291 | 38,229,464 | 1.01% |
| 2023-09-15 | 32.58 | 32.60 | 31.51 | 31.71 | 31.33 | qfq | 1,509,612 | 48,314,555 | -2.07% |
| 2023-09-14 | 33.37 | 33.43 | 32.25 | 32.38 | 31.99 | qfq | 1,479,311 | 48,273,180 | -2.82% |
| 2023-09-13 | 33.80 | 33.94 | 32.88 | 33.32 | 32.92 | qfq | 1,588,781 | 52,809,824 | -1.83% |
| 2023-09-12 | 34.19 | 34.35 | 33.75 | 33.94 | 33.53 | qfq | 1,214,479 | 41,230,025 | -1.34% |
| 2023-09-11 | 33.97 | 34.43 | 33.41 | 34.40 | 33.98 | qfq | 1,930,007 | 65,753,111 | 1.27% |
| 2023-09-08 | 33.96 | 34.42 | 33.51 | 33.97 | 33.56 | qfq | 1,898,763 | 64,324,481 | -0.47% |
| 2023-09-07 | 35.00 | 35.00 | 34.12 | 34.13 | 33.72 | qfq | 2,268,182 | 78,154,728 | -2.98% |
| 2023-09-06 | 34.96 | 35.18 | 34.10 | 35.18 | 34.75 | qfq | 2,186,957 | 76,219,042 | 0.57% |
| 2023-09-05 | 35.70 | 35.79 | 34.68 | 34.98 | 34.56 | qfq | 3,267,166 | 114,825,274 | -2.51% |
| 2023-09-04 | 36.33 | 36.97 | 35.32 | 35.88 | 35.45 | qfq | 4,470,361 | 160,928,024 | -0.97% |
| 2023-09-01 | 35.51 | 38.09 | 35.21 | 36.23 | 35.79 | qfq | 6,095,555 | 222,773,969 | 1.09% |
| 2023-08-31 | 35.50 | 36.28 | 35.40 | 35.84 | 35.41 | qfq | 4,240,916 | 152,096,154 | -1.05% |
| 2023-08-30 | 34.80 | 36.42 | 34.54 | 36.22 | 35.78 | qfq | 7,550,318 | 267,580,987 | 2.96% |
| 2023-08-29 | 32.51 | 35.22 | 32.01 | 35.18 | 34.75 | qfq | 8,176,653 | 281,187,871 | 6.44% |
| 2023-08-28 | 37.10 | 37.90 | 32.51 | 33.05 | 32.65 | qfq | 9,532,756 | 335,663,665 | -5.41% |
| 2023-08-25 | 38.69 | 40.58 | 34.20 | 34.94 | 34.52 | qfq | 13,399,631 | 510,171,296 | -17.30% |
| 2023-08-24 | 37.32 | 44.78 | 37.32 | 42.25 | 41.74 | qfq | 16,550,582 | 712,808,435 | 13.21% |
| 2023-08-23 | 39.45 | 40.39 | 37.00 | 37.32 | 36.87 | qfq | 6,854,163 | 266,725,210 | -9.66% |
| 2023-08-22 | 42.90 | 42.90 | 37.96 | 41.31 | 40.81 | qfq | 9,756,259 | 392,732,976 | 6.74% |
| 2023-08-21 | 40.42 | 40.42 | 37.87 | 38.70 | 38.23 | qfq | 5,384,557 | 210,682,714 | -3.99% |
| 2023-08-18 | 39.81 | 41.40 | 39.60 | 40.31 | 39.82 | qfq | 6,120,837 | 248,627,896 | -0.84% |
| 2023-08-17 | 41.00 | 41.83 | 39.49 | 40.65 | 40.16 | qfq | 5,958,714 | 242,066,959 | -1.43% |
| 2023-08-16 | 41.07 | 41.92 | 38.80 | 41.24 | 40.74 | qfq | 8,629,512 | 349,661,729 | -3.08% |
| 2023-08-15 | 40.40 | 42.87 | 39.50 | 42.55 | 42.03 | qfq | 11,276,028 | 468,337,703 | 4.09% |
| 2023-08-14 | 36.10 | 44.15 | 36.06 | 40.88 | 40.38 | qfq | 9,328,231 | 370,460,778 | 8.69% |
| 2023-08-11 | 37.89 | 39.22 | 37.58 | 37.61 | 37.15 | qfq | 4,626,002 | 177,322,712 | -2.84% |
| 2023-08-10 | 38.00 | 39.09 | 37.30 | 38.71 | 38.24 | qfq | 6,196,746 | 235,782,642 | -0.74% |
| 2023-08-09 | 36.55 | 39.87 | 36.28 | 39.00 | 38.53 | qfq | 8,465,438 | 326,005,346 | 5.83% |
| 2023-08-08 | 35.98 | 37.25 | 35.31 | 36.85 | 36.40 | qfq | 5,928,379 | 215,885,030 | 3.02% |
| 2023-08-07 | 34.14 | 35.88 | 33.78 | 35.77 | 35.34 | qfq | 4,213,815 | 147,515,866 | 4.77% |
| 2023-08-04 | 33.44 | 34.25 | 33.39 | 34.14 | 33.73 | qfq | 1,819,471 | 61,742,927 | 2.12% |
| 2023-08-03 | 33.86 | 34.24 | 33.33 | 33.43 | 33.03 | qfq | 1,482,534 | 49,922,714 | -1.01% |
| 2023-08-02 | 33.59 | 33.90 | 33.42 | 33.77 | 33.36 | qfq | 747,800 | 25,162,077 | 0.03% |
| 2023-08-01 | 34.01 | 34.14 | 33.56 | 33.76 | 33.35 | qfq | 913,286 | 30,804,733 | -1.08% |
| 2023-07-31 | 34.45 | 34.65 | 33.90 | 34.13 | 33.72 | qfq | 1,153,925 | 39,429,486 | -0.99% |
| 2023-07-28 | 33.87 | 35.18 | 33.40 | 34.47 | 34.05 | qfq | 1,448,255 | 49,454,824 | 0.88% |
| 2023-07-27 | 34.62 | 35.24 | 34.00 | 34.17 | 33.76 | qfq | 1,213,640 | 41,870,204 | -1.10% |
| 2023-07-26 | 35.50 | 35.50 | 34.50 | 34.55 | 34.13 | qfq | 1,427,026 | 49,862,629 | -2.43% |
| 2023-07-25 | 34.64 | 35.48 | 34.64 | 35.41 | 34.98 | qfq | 1,709,382 | 60,002,854 | 2.22% |
| 2023-07-24 | 34.93 | 34.93 | 33.53 | 34.64 | 34.22 | qfq | 2,457,272 | 84,333,169 | -3.00% |
| 2023-07-21 | 35.88 | 36.73 | 35.57 | 35.71 | 35.28 | qfq | 2,991,819 | 108,323,403 | 0.11% |
| 2023-07-20 | 36.62 | 37.02 | 35.35 | 35.67 | 35.24 | qfq | 2,642,473 | 95,033,490 | -3.33% |
| 2023-07-19 | 35.72 | 37.47 | 35.72 | 36.90 | 36.45 | qfq | 3,316,209 | 122,214,501 | 2.87% |
| 2023-07-18 | 36.13 | 36.54 | 35.63 | 35.87 | 35.44 | qfq | 2,009,911 | 72,264,765 | -1.78% |