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
蓝箭电子301348.SZ
最近收盘价19.212026-07-17
最近交易日2026-07-17
成交量（股）16,183,100
成交额（元）327,530,531
日线记录709
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-14 | 2024-08-21 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 709 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 | 21.25 | 21.70 | 19.12 | 19.21 | 19.21 | qfq | 16,183,100 | 327,530,531 | -10.53% |
| 2026-07-16 | 22.68 | 23.19 | 21.36 | 21.47 | 21.47 | qfq | 18,228,242 | 405,447,550 | -7.97% |
| 2026-07-15 | 25.00 | 25.19 | 23.23 | 23.33 | 23.33 | qfq | 13,781,897 | 328,521,212 | -6.38% |
| 2026-07-14 | 25.11 | 25.58 | 23.50 | 24.92 | 24.92 | qfq | 15,082,159 | 371,917,811 | -2.12% |
| 2026-07-13 | 27.00 | 27.41 | 25.29 | 25.46 | 25.46 | qfq | 16,510,395 | 433,967,148 | -6.88% |
| 2026-07-10 | 28.12 | 29.20 | 27.20 | 27.34 | 27.34 | qfq | 23,671,126 | 673,611,211 | -3.02% |
| 2026-07-09 | 25.82 | 28.49 | 25.54 | 28.19 | 28.19 | qfq | 23,411,999 | 631,922,882 | 10.12% |
| 2026-07-08 | 26.30 | 26.93 | 24.68 | 25.60 | 25.60 | qfq | 14,276,542 | 365,814,775 | -3.21% |
| 2026-07-07 | 26.08 | 27.00 | 25.94 | 26.45 | 26.45 | qfq | 13,911,029 | 369,764,960 | 0.53% |
| 2026-07-06 | 27.07 | 27.85 | 25.57 | 26.31 | 26.31 | qfq | 16,068,274 | 427,628,734 | -1.83% |
| 2026-07-03 | 27.68 | 27.99 | 26.50 | 26.80 | 26.80 | qfq | 19,593,069 | 532,892,533 | -5.60% |
| 2026-07-02 | 28.53 | 29.67 | 27.38 | 28.39 | 28.39 | qfq | 20,371,357 | 584,757,597 | -3.60% |
| 2026-07-01 | 30.99 | 31.38 | 29.08 | 29.45 | 29.45 | qfq | 28,415,206 | 859,185,865 | -6.74% |
| 2026-06-30 | 32.12 | 32.26 | 30.60 | 31.58 | 31.58 | qfq | 25,876,751 | 812,049,201 | -0.57% |
| 2026-06-29 | 31.06 | 32.49 | 28.98 | 31.76 | 31.76 | qfq | 29,185,869 | 913,162,248 | 2.82% |
| 2026-06-26 | 29.30 | 31.46 | 28.80 | 30.89 | 30.89 | qfq | 27,518,879 | 834,361,077 | 3.55% |
| 2026-06-25 | 30.48 | 30.80 | 29.27 | 29.83 | 29.83 | qfq | 23,711,810 | 711,387,309 | -3.09% |
| 2026-06-24 | 29.05 | 31.20 | 28.15 | 30.78 | 30.78 | qfq | 32,355,381 | 973,678,479 | 2.77% |
| 2026-06-23 | 28.28 | 30.00 | 27.77 | 29.95 | 29.95 | qfq | 27,467,795 | 805,882,974 | 4.25% |
| 2026-06-22 | 28.29 | 29.20 | 28.16 | 28.73 | 28.73 | qfq | 19,719,977 | 564,112,113 | 1.88% |
| 2026-06-18 | 28.87 | 28.99 | 28.13 | 28.20 | 28.20 | qfq | 19,763,165 | 561,774,652 | -3.29% |
| 2026-06-17 | 28.00 | 29.42 | 27.65 | 29.16 | 29.16 | qfq | 25,665,852 | 737,822,903 | 1.78% |
| 2026-06-16 | 29.01 | 29.19 | 28.28 | 28.65 | 28.65 | qfq | 30,541,939 | 876,868,516 | -4.63% |
| 2026-06-15 | 31.50 | 31.70 | 27.86 | 30.04 | 30.04 | qfq | 46,392,020 | 1,352,541,537 | 0.07% |
| 2026-06-12 | 29.38 | 30.02 | 28.01 | 30.02 | 30.02 | qfq | 20,293,329 | 599,149,347 | 19.98% |
| 2026-06-11 | 24.01 | 25.25 | 23.92 | 25.02 | 25.02 | qfq | 13,858,096 | 344,435,323 | 2.88% |
| 2026-06-10 | 24.24 | 25.06 | 23.86 | 24.32 | 24.32 | qfq | 11,535,473 | 282,093,603 | -1.14% |
| 2026-06-09 | 23.47 | 24.66 | 23.03 | 24.60 | 24.60 | qfq | 14,063,601 | 337,785,085 | 7.19% |
| 2026-06-08 | 23.51 | 24.12 | 22.67 | 22.95 | 22.95 | qfq | 11,211,212 | 262,096,705 | -6.25% |
| 2026-06-05 | 24.27 | 25.15 | 23.37 | 24.48 | 24.48 | qfq | 12,821,705 | 311,204,636 | -0.61% |
| 2026-06-04 | 24.35 | 25.18 | 24.13 | 24.63 | 24.63 | qfq | 11,279,142 | 278,789,403 | -0.69% |
| 2026-06-03 | 24.61 | 25.55 | 24.43 | 24.80 | 24.80 | qfq | 13,783,230 | 346,071,276 | 1.18% |
| 2026-06-02 | 25.19 | 25.59 | 24.31 | 24.51 | 24.51 | qfq | 14,094,574 | 350,124,110 | -3.05% |
| 2026-06-01 | 25.60 | 26.58 | 25.26 | 25.28 | 25.28 | qfq | 15,102,692 | 391,085,557 | -1.48% |
| 2026-05-29 | 27.95 | 28.45 | 25.33 | 25.66 | 25.66 | qfq | 22,612,388 | 597,658,190 | -7.66% |
| 2026-05-28 | 27.37 | 28.29 | 26.53 | 27.79 | 27.79 | qfq | 18,058,892 | 498,759,612 | -0.25% |
| 2026-05-27 | 30.10 | 30.86 | 27.86 | 27.86 | 27.86 | qfq | 24,386,232 | 716,241,535 | -8.36% |
| 2026-05-26 | 31.00 | 31.04 | 29.11 | 30.40 | 30.40 | qfq | 28,726,819 | 862,095,431 | -3.86% |
| 2026-05-25 | 29.73 | 31.68 | 28.75 | 31.62 | 31.62 | qfq | 38,808,281 | 1,178,818,002 | 5.65% |
| 2026-05-22 | 30.00 | 30.80 | 28.98 | 29.93 | 29.93 | qfq | 31,321,792 | 933,259,184 | -0.93% |
| 2026-05-21 | 31.07 | 32.00 | 29.69 | 30.21 | 30.21 | qfq | 42,500,983 | 1,302,937,137 | -1.69% |
| 2026-05-20 | 29.11 | 32.82 | 28.88 | 30.73 | 30.73 | qfq | 44,537,612 | 1,374,212,539 | 3.99% |
| 2026-05-19 | 27.17 | 30.08 | 27.02 | 29.55 | 29.55 | qfq | 34,092,080 | 980,078,535 | 6.60% |
| 2026-05-18 | 26.90 | 28.79 | 26.80 | 27.72 | 27.72 | qfq | 19,970,760 | 555,907,209 | 2.02% |
| 2026-05-15 | 27.41 | 27.96 | 26.70 | 27.17 | 27.17 | qfq | 16,381,993 | 448,305,479 | -0.11% |
| 2026-05-14 | 27.48 | 27.95 | 26.94 | 27.20 | 27.20 | qfq | 18,904,106 | 520,033,348 | -1.41% |
| 2026-05-13 | 26.58 | 27.84 | 26.32 | 27.59 | 27.59 | qfq | 18,930,968 | 515,387,409 | 1.40% |
| 2026-05-12 | 28.17 | 28.17 | 27.07 | 27.21 | 27.21 | qfq | 23,136,083 | 634,438,267 | -4.36% |
| 2026-05-11 | 27.41 | 28.48 | 26.68 | 28.45 | 28.45 | qfq | 31,009,540 | 855,510,708 | 5.84% |
| 2026-05-08 | 26.36 | 27.40 | 25.81 | 26.88 | 26.88 | qfq | 25,158,055 | 673,252,580 | 2.36% |
| 2026-05-07 | 25.85 | 26.45 | 25.54 | 26.26 | 26.26 | qfq | 17,115,268 | 445,746,517 | 2.46% |
| 2026-05-06 | 25.78 | 26.28 | 25.60 | 25.63 | 25.63 | qfq | 21,168,600 | 548,715,089 | 2.19% |
| 2026-04-30 | 24.44 | 25.31 | 24.37 | 25.08 | 25.08 | qfq | 12,659,888 | 316,255,025 | 2.66% |
| 2026-04-29 | 23.80 | 24.60 | 23.61 | 24.43 | 24.43 | qfq | 9,569,332 | 231,354,467 | 0.95% |
| 2026-04-28 | 24.29 | 25.05 | 24.03 | 24.20 | 24.20 | qfq | 13,708,004 | 336,842,172 | -0.53% |
| 2026-04-27 | 23.75 | 24.55 | 23.41 | 24.33 | 24.33 | qfq | 11,602,122 | 279,694,362 | 2.10% |
| 2026-04-24 | 23.66 | 24.84 | 23.65 | 23.83 | 23.83 | qfq | 11,642,320 | 281,058,235 | 0.59% |
| 2026-04-23 | 24.58 | 24.79 | 23.53 | 23.69 | 23.69 | qfq | 9,262,555 | 222,228,902 | -3.31% |
| 2026-04-22 | 24.38 | 24.65 | 24.05 | 24.50 | 24.50 | qfq | 8,174,440 | 199,444,105 | -0.37% |
| 2026-04-21 | 24.70 | 24.79 | 24.22 | 24.59 | 24.59 | qfq | 9,355,996 | 229,027,122 | -1.05% |
| 2026-04-20 | 25.01 | 25.22 | 24.40 | 24.85 | 24.85 | qfq | 13,230,326 | 327,599,860 | 0.49% |
| 2026-04-17 | 24.50 | 25.08 | 24.40 | 24.73 | 24.73 | qfq | 8,754,060 | 216,231,273 | 0.20% |
| 2026-04-16 | 24.34 | 24.88 | 24.15 | 24.68 | 24.68 | qfq | 6,437,167 | 158,375,752 | 1.36% |
| 2026-04-15 | 24.94 | 24.94 | 24.20 | 24.35 | 24.35 | qfq | 7,604,922 | 186,676,525 | -2.05% |
| 2026-04-14 | 24.90 | 25.08 | 24.60 | 24.86 | 24.86 | qfq | 6,665,502 | 165,527,497 | 1.02% |
| 2026-04-13 | 24.37 | 24.86 | 24.18 | 24.61 | 24.61 | qfq | 6,213,802 | 152,936,840 | 0.65% |
| 2026-04-10 | 24.70 | 25.12 | 24.36 | 24.45 | 24.45 | qfq | 7,502,412 | 185,086,251 | -0.20% |
| 2026-04-09 | 24.10 | 24.68 | 24.04 | 24.50 | 24.50 | qfq | 7,338,069 | 179,608,060 | -1.13% |
| 2026-04-08 | 24.34 | 24.78 | 23.74 | 24.78 | 24.78 | qfq | 11,614,469 | 282,797,955 | 6.63% |
| 2026-04-07 | 22.92 | 23.57 | 22.85 | 23.24 | 23.24 | qfq | 6,651,310 | 155,053,547 | 2.24% |
| 2026-04-03 | 23.65 | 23.68 | 22.64 | 22.73 | 22.73 | qfq | 6,669,040 | 153,132,191 | -3.28% |
| 2026-04-02 | 23.75 | 24.29 | 23.26 | 23.50 | 23.50 | qfq | 8,156,023 | 194,135,124 | -1.88% |
| 2026-04-01 | 24.08 | 24.33 | 23.77 | 23.95 | 23.95 | qfq | 8,841,260 | 212,190,724 | 2.97% |
| 2026-03-31 | 24.18 | 24.30 | 23.23 | 23.26 | 23.26 | qfq | 9,437,100 | 222,946,847 | -4.16% |
| 2026-03-30 | 23.96 | 24.30 | 23.68 | 24.27 | 24.27 | qfq | 7,290,094 | 175,208,523 | -0.41% |
| 2026-03-27 | 23.50 | 24.66 | 23.35 | 24.37 | 24.37 | qfq | 11,352,188 | 274,238,840 | 1.41% |
| 2026-03-26 | 25.15 | 25.20 | 23.76 | 24.03 | 24.03 | qfq | 16,444,311 | 400,297,998 | -5.47% |
| 2026-03-25 | 25.56 | 26.63 | 25.14 | 25.42 | 25.42 | qfq | 15,773,925 | 406,310,357 | -0.31% |
| 2026-03-24 | 26.05 | 26.19 | 24.44 | 25.50 | 25.50 | qfq | 14,437,813 | 361,116,956 | 0.43% |
| 2026-03-23 | 25.81 | 26.60 | 25.02 | 25.39 | 25.39 | qfq | 16,194,001 | 415,898,952 | -5.01% |
| 2026-03-20 | 28.27 | 28.38 | 26.70 | 26.73 | 26.73 | qfq | 17,161,357 | 470,027,639 | -4.71% |
| 2026-03-19 | 28.80 | 28.80 | 27.92 | 28.05 | 28.05 | qfq | 22,725,435 | 643,017,554 | -5.40% |
| 2026-03-18 | 28.48 | 29.73 | 28.16 | 29.65 | 29.65 | qfq | 36,396,845 | 1,059,593,897 | 3.53% |
| 2026-03-17 | 28.30 | 29.14 | 27.72 | 28.64 | 28.64 | qfq | 25,316,486 | 726,169,456 | 0.63% |
| 2026-03-16 | 26.37 | 28.66 | 26.20 | 28.46 | 28.46 | qfq | 26,015,709 | 723,653,145 | 7.93% |
| 2026-03-13 | 26.43 | 27.07 | 26.18 | 26.37 | 26.37 | qfq | 8,429,010 | 223,888,678 | -1.05% |
| 2026-03-12 | 27.06 | 27.37 | 26.39 | 26.65 | 26.65 | qfq | 8,421,852 | 225,658,976 | -2.38% |
| 2026-03-11 | 27.73 | 28.19 | 27.21 | 27.30 | 27.30 | qfq | 12,545,387 | 347,473,917 | -2.19% |
| 2026-03-10 | 27.15 | 28.25 | 26.94 | 27.91 | 27.91 | qfq | 16,213,770 | 449,000,115 | 5.12% |
| 2026-03-09 | 25.65 | 26.68 | 25.61 | 26.55 | 26.55 | qfq | 9,921,518 | 259,071,032 | 0.26% |
| 2026-03-06 | 26.50 | 26.76 | 26.22 | 26.48 | 26.48 | qfq | 7,703,020 | 204,278,076 | -0.60% |
| 2026-03-05 | 26.84 | 27.20 | 26.41 | 26.64 | 26.64 | qfq | 11,580,688 | 310,688,736 | 1.87% |
| 2026-03-04 | 25.54 | 26.64 | 25.50 | 26.15 | 26.15 | qfq | 10,456,748 | 273,999,803 | 1.04% |
| 2026-03-03 | 27.60 | 28.00 | 25.81 | 25.88 | 25.88 | qfq | 17,234,835 | 458,813,327 | -5.89% |
| 2026-03-02 | 28.27 | 28.79 | 27.45 | 27.50 | 27.50 | qfq | 19,696,181 | 549,269,772 | -5.47% |
| 2026-02-27 | 29.20 | 29.34 | 28.38 | 29.09 | 29.09 | qfq | 22,970,188 | 663,262,249 | -3.16% |
| 2026-02-26 | 28.28 | 30.39 | 28.06 | 30.04 | 30.04 | qfq | 35,054,071 | 1,031,799,851 | 6.30% |
| 2026-02-25 | 28.01 | 28.49 | 27.78 | 28.26 | 28.26 | qfq | 11,963,456 | 336,767,221 | 0.64% |
| 2026-02-24 | 27.75 | 28.46 | 27.57 | 28.08 | 28.08 | qfq | 13,297,953 | 373,185,061 | 2.22% |
| 2026-02-13 | 27.15 | 27.99 | 26.99 | 27.47 | 27.47 | qfq | 12,634,579 | 348,769,775 | 1.29% |
| 2026-02-12 | 27.63 | 27.72 | 27.11 | 27.12 | 27.12 | qfq | 12,236,674 | 334,178,748 | -1.09% |
| 2026-02-11 | 27.72 | 27.97 | 27.40 | 27.42 | 27.42 | qfq | 11,847,877 | 327,591,954 | -2.00% |
| 2026-02-10 | 28.59 | 28.79 | 27.82 | 27.98 | 27.98 | qfq | 18,046,279 | 509,373,610 | -2.85% |
| 2026-02-09 | 28.42 | 29.10 | 28.20 | 28.80 | 28.80 | qfq | 23,853,964 | 687,617,884 | 3.37% |
| 2026-02-06 | 27.75 | 28.22 | 27.33 | 27.86 | 27.86 | qfq | 13,165,891 | 366,287,377 | -0.61% |
| 2026-02-05 | 27.72 | 28.32 | 27.30 | 28.03 | 28.03 | qfq | 14,956,350 | 417,898,948 | -0.60% |
| 2026-02-04 | 28.02 | 28.50 | 27.63 | 28.20 | 28.20 | qfq | 18,280,458 | 512,879,236 | -2.05% |
| 2026-02-03 | 28.49 | 28.96 | 28.18 | 28.79 | 28.79 | qfq | 20,711,265 | 592,540,241 | 3.45% |
| 2026-02-02 | 28.25 | 28.96 | 27.80 | 27.83 | 27.83 | qfq | 19,698,297 | 557,208,342 | -4.10% |
| 2026-01-30 | 29.52 | 30.29 | 28.50 | 29.02 | 29.02 | qfq | 26,564,392 | 772,245,808 | -1.59% |
| 2026-01-29 | 29.93 | 31.24 | 29.39 | 29.49 | 29.49 | qfq | 35,399,689 | 1,067,664,172 | -3.18% |
| 2026-01-28 | 31.50 | 33.23 | 30.16 | 30.46 | 30.46 | qfq | 39,990,878 | 1,262,292,439 | -3.97% |
| 2026-01-27 | 32.87 | 33.25 | 29.97 | 31.72 | 31.72 | qfq | 47,507,772 | 1,490,766,209 | -7.98% |
| 2026-01-26 | 35.50 | 37.70 | 32.79 | 34.47 | 34.47 | qfq | 49,598,089 | 1,737,368,111 | -4.22% |
| 2026-01-23 | 32.40 | 35.99 | 32.40 | 35.99 | 35.99 | qfq | 60,303,714 | 2,062,708,892 | 8.40% |
| 2026-01-22 | 35.50 | 36.54 | 32.66 | 33.20 | 33.20 | qfq | 55,528,549 | 1,891,125,893 | -9.66% |
| 2026-01-21 | 34.46 | 36.90 | 33.88 | 36.75 | 36.75 | qfq | 66,989,944 | 2,363,004,379 | 2.45% |
| 2026-01-20 | 32.17 | 36.81 | 31.52 | 35.87 | 35.87 | qfq | 72,646,017 | 2,557,412,574 | 12.06% |
| 2026-01-19 | 30.97 | 33.57 | 29.15 | 32.01 | 32.01 | qfq | 56,877,531 | 1,789,913,559 | -6.87% |
| 2026-01-16 | 32.09 | 36.18 | 32.08 | 34.37 | 34.37 | qfq | 84,155,678 | 2,814,130,440 | 13.51% |
| 2026-01-15 | 24.16 | 30.28 | 23.71 | 30.28 | 30.28 | qfq | 58,896,137 | 1,599,559,973 | 20.02% |
| 2026-01-14 | 24.00 | 26.62 | 24.00 | 25.23 | 25.23 | qfq | 45,777,438 | 1,160,134,836 | 4.86% |
| 2026-01-13 | 23.90 | 26.02 | 23.50 | 24.06 | 24.06 | qfq | 46,054,210 | 1,139,007,484 | 7.89% |
| 2026-01-12 | 21.86 | 22.33 | 21.80 | 22.30 | 22.30 | qfq | 14,671,275 | 324,713,671 | 2.29% |
| 2026-01-09 | 21.70 | 21.85 | 21.50 | 21.80 | 21.80 | qfq | 10,232,907 | 222,085,556 | 0.28% |
| 2026-01-08 | 21.37 | 21.81 | 21.23 | 21.74 | 21.74 | qfq | 9,532,569 | 206,512,260 | 0.83% |
| 2026-01-07 | 21.77 | 22.00 | 21.44 | 21.56 | 21.56 | qfq | 13,810,735 | 299,744,358 | 1.13% |
| 2026-01-06 | 21.37 | 21.57 | 21.02 | 21.32 | 21.32 | qfq | 9,500,222 | 202,244,487 | -0.05% |
| 2026-01-05 | 20.50 | 21.74 | 20.50 | 21.33 | 21.33 | qfq | 14,052,143 | 298,315,602 | 5.65% |
| 2025-12-31 | 20.34 | 20.60 | 20.05 | 20.19 | 20.19 | qfq | 3,393,740 | 68,621,842 | -0.59% |
| 2025-12-30 | 20.48 | 20.60 | 20.30 | 20.31 | 20.31 | qfq | 3,504,206 | 71,520,887 | -1.02% |
| 2025-12-29 | 20.40 | 20.67 | 20.40 | 20.52 | 20.52 | qfq | 3,147,560 | 64,624,379 | 0.20% |
| 2025-12-26 | 20.62 | 20.73 | 20.42 | 20.48 | 20.48 | qfq | 3,731,886 | 76,793,372 | -0.68% |
| 2025-12-25 | 20.36 | 20.65 | 20.30 | 20.62 | 20.62 | qfq | 3,637,461 | 74,599,519 | 1.18% |
| 2025-12-24 | 19.99 | 20.40 | 19.95 | 20.38 | 20.38 | qfq | 3,680,906 | 74,636,206 | 1.90% |
| 2025-12-23 | 20.20 | 20.34 | 19.92 | 20.00 | 20.00 | qfq | 3,210,126 | 64,580,426 | -1.14% |
| 2025-12-22 | 20.10 | 20.42 | 20.09 | 20.23 | 20.23 | qfq | 3,003,435 | 60,967,645 | 0.75% |
| 2025-12-19 | 20.07 | 20.35 | 20.04 | 20.08 | 20.08 | qfq | 3,294,613 | 66,312,315 | 0.15% |
| 2025-12-18 | 19.78 | 20.25 | 19.70 | 20.05 | 20.05 | qfq | 4,039,243 | 81,229,475 | 0.55% |
| 2025-12-17 | 19.71 | 19.94 | 19.22 | 19.94 | 19.94 | qfq | 5,015,280 | 98,145,104 | 1.17% |
| 2025-12-16 | 20.11 | 20.16 | 19.68 | 19.71 | 19.71 | qfq | 3,876,238 | 76,858,094 | -1.99% |
| 2025-12-15 | 20.26 | 20.46 | 20.07 | 20.11 | 20.11 | qfq | 3,370,380 | 68,220,804 | -1.42% |
| 2025-12-12 | 20.35 | 20.69 | 20.24 | 20.40 | 20.40 | qfq | 3,239,980 | 66,416,939 | 0.25% |
| 2025-12-11 | 20.89 | 20.89 | 20.35 | 20.35 | 20.35 | qfq | 4,008,880 | 82,411,651 | -1.93% |
| 2025-12-10 | 20.84 | 20.98 | 20.61 | 20.75 | 20.75 | qfq | 4,254,335 | 88,265,436 | -0.81% |
| 2025-12-09 | 21.20 | 21.33 | 20.91 | 20.92 | 20.92 | qfq | 4,894,725 | 103,296,593 | -1.78% |
| 2025-12-08 | 21.19 | 21.41 | 21.08 | 21.30 | 21.30 | qfq | 5,417,843 | 115,184,046 | 0.52% |
| 2025-12-05 | 21.41 | 21.50 | 20.90 | 21.19 | 21.19 | qfq | 7,100,353 | 149,881,887 | -0.61% |
| 2025-12-04 | 21.00 | 21.82 | 20.78 | 21.32 | 21.32 | qfq | 10,504,286 | 223,906,369 | 1.19% |
| 2025-12-03 | 21.02 | 21.23 | 20.78 | 21.07 | 21.07 | qfq | 5,218,580 | 109,404,890 | -0.57% |
| 2025-12-02 | 21.01 | 21.28 | 20.80 | 21.19 | 21.19 | qfq | 5,907,920 | 124,152,206 | 0.67% |
| 2025-12-01 | 20.67 | 21.10 | 20.56 | 21.05 | 21.05 | qfq | 5,708,738 | 119,465,171 | 2.04% |
| 2025-11-28 | 20.35 | 20.64 | 20.28 | 20.63 | 20.63 | qfq | 5,300,273 | 108,551,274 | 1.28% |
| 2025-11-27 | 20.19 | 20.61 | 20.19 | 20.37 | 20.37 | qfq | 3,823,160 | 78,354,732 | 0.54% |
| 2025-11-26 | 20.37 | 20.62 | 20.20 | 20.26 | 20.26 | qfq | 4,217,231 | 86,208,683 | -0.83% |
| 2025-11-25 | 20.41 | 20.63 | 20.31 | 20.43 | 20.43 | qfq | 4,700,866 | 96,210,262 | 0.99% |
| 2025-11-24 | 20.00 | 20.34 | 19.78 | 20.23 | 20.23 | qfq | 4,791,242 | 96,070,425 | 1.97% |
| 2025-11-21 | 20.61 | 20.84 | 19.72 | 19.84 | 19.84 | qfq | 8,845,154 | 178,359,366 | -4.89% |
| 2025-11-20 | 21.10 | 21.27 | 20.80 | 20.86 | 20.86 | qfq | 4,451,856 | 93,408,405 | -0.43% |
| 2025-11-19 | 21.29 | 21.41 | 20.92 | 20.95 | 20.95 | qfq | 5,278,861 | 111,380,719 | -1.87% |
| 2025-11-18 | 21.30 | 21.55 | 21.22 | 21.35 | 21.35 | qfq | 5,507,760 | 117,686,887 | -0.28% |
| 2025-11-17 | 21.32 | 21.60 | 21.30 | 21.41 | 21.41 | qfq | 5,226,684 | 111,911,704 | 0.42% |
| 2025-11-14 | 21.77 | 21.79 | 21.32 | 21.32 | 21.32 | qfq | 9,406,710 | 202,376,967 | -2.87% |
| 2025-11-13 | 21.89 | 22.24 | 21.72 | 21.95 | 21.95 | qfq | 8,932,398 | 196,341,313 | -0.05% |
| 2025-11-12 | 22.14 | 22.48 | 21.63 | 21.96 | 21.96 | qfq | 10,154,880 | 222,697,101 | -0.81% |
| 2025-11-11 | 22.56 | 22.69 | 22.10 | 22.14 | 22.14 | qfq | 8,549,907 | 190,885,802 | -1.82% |
| 2025-11-10 | 21.87 | 22.60 | 21.87 | 22.55 | 22.55 | qfq | 12,553,515 | 280,419,230 | 3.39% |
| 2025-11-07 | 22.11 | 22.16 | 21.70 | 21.81 | 21.81 | qfq | 9,757,463 | 213,417,347 | -2.42% |
| 2025-11-06 | 22.22 | 22.68 | 22.00 | 22.35 | 22.35 | qfq | 11,765,512 | 263,191,893 | 1.18% |
| 2025-11-05 | 21.90 | 22.37 | 21.60 | 22.09 | 22.09 | qfq | 11,740,861 | 257,954,573 | -0.94% |
| 2025-11-04 | 22.77 | 23.19 | 22.15 | 22.30 | 22.30 | qfq | 10,761,626 | 242,472,046 | -2.11% |
| 2025-11-03 | 22.43 | 23.08 | 21.81 | 22.78 | 22.78 | qfq | 14,984,993 | 335,539,041 | 1.33% |
| 2025-10-31 | 22.68 | 22.85 | 22.30 | 22.48 | 22.48 | qfq | 12,937,698 | 292,211,903 | -0.66% |
| 2025-10-30 | 23.51 | 23.75 | 22.63 | 22.63 | 22.63 | qfq | 18,015,948 | 415,652,311 | -3.78% |
| 2025-10-29 | 24.12 | 24.25 | 23.42 | 23.52 | 23.52 | qfq | 16,933,835 | 400,466,058 | -2.49% |
| 2025-10-28 | 24.01 | 24.73 | 23.86 | 24.12 | 24.12 | qfq | 18,499,889 | 448,624,399 | -1.03% |
| 2025-10-27 | 24.26 | 24.60 | 23.41 | 24.37 | 24.37 | qfq | 31,133,016 | 748,682,888 | 0.87% |
| 2025-10-24 | 23.18 | 25.98 | 22.82 | 24.16 | 24.16 | qfq | 33,977,745 | 831,558,333 | 6.20% |
| 2025-10-23 | 23.76 | 23.88 | 22.36 | 22.75 | 22.75 | qfq | 20,628,977 | 469,267,419 | -3.93% |
| 2025-10-22 | 23.90 | 25.35 | 22.99 | 23.68 | 23.68 | qfq | 26,528,675 | 636,335,807 | -1.91% |
| 2025-10-21 | 24.48 | 24.76 | 23.70 | 24.14 | 24.14 | qfq | 23,647,115 | 570,944,005 | -1.91% |
| 2025-10-20 | 25.13 | 25.60 | 24.40 | 24.61 | 24.61 | qfq | 30,018,282 | 747,593,968 | -0.32% |
| 2025-10-17 | 24.06 | 25.10 | 23.60 | 24.69 | 24.69 | qfq | 38,276,615 | 938,078,605 | 2.02% |
| 2025-10-16 | 22.27 | 25.70 | 22.19 | 24.20 | 24.20 | qfq | 44,471,631 | 1,086,434,249 | 8.18% |
| 2025-10-15 | 22.40 | 22.67 | 22.02 | 22.37 | 22.37 | qfq | 8,685,298 | 193,194,581 | -0.36% |
| 2025-10-14 | 23.31 | 23.46 | 22.30 | 22.45 | 22.45 | qfq | 11,527,112 | 263,832,943 | -2.81% |
| 2025-10-13 | 22.02 | 23.30 | 21.90 | 23.10 | 23.10 | qfq | 13,186,024 | 300,419,395 | 1.09% |
| 2025-10-10 | 23.31 | 23.40 | 22.63 | 22.85 | 22.85 | qfq | 15,120,959 | 345,583,530 | -2.68% |
| 2025-10-09 | 23.73 | 24.29 | 23.30 | 23.48 | 23.48 | qfq | 22,880,603 | 543,205,775 | 0.26% |
| 2025-09-30 | 22.45 | 23.77 | 22.35 | 23.42 | 23.42 | qfq | 22,431,921 | 521,229,670 | 5.12% |
| 2025-09-29 | 22.48 | 22.59 | 22.12 | 22.28 | 22.28 | qfq | 9,229,336 | 205,801,936 | -1.07% |
| 2025-09-26 | 22.47 | 22.91 | 22.40 | 22.52 | 22.52 | qfq | 10,302,384 | 233,457,275 | -0.44% |
| 2025-09-25 | 22.75 | 22.93 | 22.48 | 22.62 | 22.62 | qfq | 13,727,526 | 311,854,038 | -1.65% |
| 2025-09-24 | 22.20 | 23.25 | 22.07 | 23.00 | 23.00 | qfq | 24,413,719 | 558,871,525 | 2.68% |
| 2025-09-23 | 21.93 | 22.45 | 21.01 | 22.40 | 22.40 | qfq | 21,213,832 | 465,236,872 | 2.28% |
| 2025-09-22 | 21.51 | 22.02 | 21.31 | 21.90 | 21.90 | qfq | 8,769,380 | 190,557,492 | 2.34% |
| 2025-09-19 | 21.50 | 21.95 | 21.30 | 21.40 | 21.40 | qfq | 7,681,600 | 166,133,253 | -0.70% |
| 2025-09-18 | 21.66 | 22.12 | 21.25 | 21.55 | 21.55 | qfq | 12,389,474 | 270,204,551 | -0.65% |
| 2025-09-17 | 21.73 | 21.97 | 21.49 | 21.69 | 21.69 | qfq | 6,542,917 | 142,169,437 | -0.18% |
| 2025-09-16 | 21.47 | 21.77 | 21.27 | 21.73 | 21.73 | qfq | 7,196,309 | 155,419,379 | 1.21% |
| 2025-09-15 | 22.03 | 22.30 | 21.42 | 21.47 | 21.47 | qfq | 10,145,399 | 220,420,302 | -0.74% |
| 2025-09-12 | 20.98 | 21.80 | 20.84 | 21.63 | 21.63 | qfq | 13,174,259 | 281,827,473 | 3.10% |
| 2025-09-11 | 20.51 | 21.02 | 20.36 | 20.98 | 20.98 | qfq | 7,199,669 | 149,634,032 | 2.09% |
| 2025-09-10 | 20.72 | 20.91 | 20.52 | 20.55 | 20.55 | qfq | 4,936,005 | 102,110,865 | -1.06% |
| 2025-09-09 | 21.40 | 21.50 | 20.64 | 20.77 | 20.77 | qfq | 8,290,445 | 173,972,680 | -2.44% |
| 2025-09-08 | 20.77 | 21.38 | 20.53 | 21.29 | 21.29 | qfq | 7,072,267 | 147,521,528 | 2.75% |
| 2025-09-05 | 20.30 | 20.74 | 20.18 | 20.72 | 20.72 | qfq | 6,571,684 | 134,875,480 | 2.68% |
| 2025-09-04 | 20.67 | 20.90 | 19.88 | 20.18 | 20.18 | qfq | 8,883,273 | 181,608,060 | -3.17% |
| 2025-09-03 | 20.98 | 21.59 | 20.47 | 20.84 | 20.84 | qfq | 10,756,127 | 225,770,043 | 0.05% |
| 2025-09-02 | 21.74 | 21.77 | 20.64 | 20.83 | 20.83 | qfq | 10,443,068 | 219,140,786 | -4.01% |
| 2025-09-01 | 21.55 | 22.05 | 21.52 | 21.70 | 21.70 | qfq | 7,663,371 | 166,616,801 | 0.84% |
| 2025-08-29 | 22.01 | 22.05 | 21.46 | 21.52 | 21.52 | qfq | 9,170,869 | 198,509,461 | -2.45% |
| 2025-08-28 | 21.60 | 22.14 | 21.03 | 22.06 | 22.06 | qfq | 13,763,854 | 298,869,571 | 1.89% |
| 2025-08-27 | 22.35 | 22.60 | 21.58 | 21.65 | 21.65 | qfq | 12,939,067 | 287,399,146 | -2.57% |
| 2025-08-26 | 22.36 | 22.47 | 22.06 | 22.22 | 22.22 | qfq | 9,479,831 | 211,296,899 | -0.71% |
| 2025-08-25 | 22.61 | 22.87 | 22.15 | 22.38 | 22.38 | qfq | 14,625,526 | 328,598,992 | -0.09% |
| 2025-08-22 | 22.08 | 22.59 | 22.00 | 22.40 | 22.40 | qfq | 14,500,649 | 324,380,019 | 1.36% |
| 2025-08-21 | 22.34 | 22.48 | 21.89 | 22.10 | 22.10 | qfq | 10,547,629 | 233,768,381 | -1.12% |
| 2025-08-20 | 22.02 | 22.35 | 21.72 | 22.35 | 22.35 | qfq | 11,491,200 | 253,212,075 | 1.31% |
| 2025-08-19 | 21.97 | 22.20 | 21.76 | 22.06 | 22.06 | qfq | 10,639,723 | 234,239,354 | 0.36% |
| 2025-08-18 | 21.83 | 22.06 | 21.74 | 21.98 | 21.98 | qfq | 11,769,450 | 258,039,375 | 1.52% |
| 2025-08-15 | 21.00 | 21.65 | 20.97 | 21.65 | 21.65 | qfq | 9,092,439 | 194,846,551 | 2.75% |
| 2025-08-14 | 21.71 | 21.98 | 21.04 | 21.07 | 21.07 | qfq | 13,059,211 | 280,463,984 | -3.08% |
| 2025-08-13 | 21.88 | 22.15 | 21.64 | 21.74 | 21.74 | qfq | 10,093,443 | 220,272,728 | -0.32% |
| 2025-08-12 | 21.66 | 21.91 | 21.42 | 21.81 | 21.81 | qfq | 10,057,795 | 217,917,707 | 0.69% |
| 2025-08-11 | 21.41 | 21.72 | 21.34 | 21.66 | 21.66 | qfq | 9,479,842 | 204,325,253 | 1.17% |
| 2025-08-08 | 21.70 | 21.84 | 21.38 | 21.41 | 21.41 | qfq | 10,772,827 | 231,802,678 | -2.33% |
| 2025-08-07 | 21.70 | 22.17 | 21.52 | 21.92 | 21.92 | qfq | 15,287,878 | 333,936,509 | 1.43% |
| 2025-08-06 | 21.30 | 21.68 | 21.19 | 21.61 | 21.61 | qfq | 10,221,279 | 219,561,465 | 1.79% |
| 2025-08-05 | 21.08 | 21.28 | 20.95 | 21.23 | 21.23 | qfq | 7,272,626 | 153,898,725 | 0.71% |
| 2025-08-04 | 20.82 | 21.14 | 20.69 | 21.08 | 21.08 | qfq | 6,869,086 | 144,135,775 | 1.15% |
| 2025-08-01 | 20.79 | 21.06 | 20.71 | 20.84 | 20.84 | qfq | 6,300,990 | 131,493,799 | -0.38% |
| 2025-07-31 | 21.33 | 21.47 | 20.77 | 20.92 | 20.92 | qfq | 11,963,155 | 252,389,702 | -1.97% |
| 2025-07-30 | 21.47 | 21.78 | 21.06 | 21.34 | 21.34 | qfq | 11,629,091 | 249,139,787 | -1.57% |
| 2025-07-29 | 21.19 | 21.89 | 21.19 | 21.68 | 21.68 | qfq | 17,262,625 | 373,769,387 | 2.94% |
| 2025-07-28 | 21.11 | 21.18 | 20.90 | 21.06 | 21.06 | qfq | 8,218,950 | 172,751,848 | 0.14% |
| 2025-07-25 | 20.91 | 21.11 | 20.70 | 21.03 | 21.03 | qfq | 10,406,956 | 217,550,117 | 0.91% |
| 2025-07-24 | 20.56 | 20.92 | 20.55 | 20.84 | 20.84 | qfq | 7,744,457 | 161,017,446 | 0.92% |
| 2025-07-23 | 20.99 | 21.15 | 20.55 | 20.65 | 20.65 | qfq | 10,333,437 | 214,954,453 | -1.57% |
| 2025-07-22 | 20.40 | 21.20 | 20.32 | 20.98 | 20.98 | qfq | 19,644,855 | 409,986,940 | 2.69% |
| 2025-07-21 | 20.37 | 20.43 | 20.30 | 20.43 | 20.43 | qfq | 5,459,447 | 111,327,851 | 0.20% |
| 2025-07-18 | 20.43 | 20.47 | 20.20 | 20.39 | 20.39 | qfq | 5,542,298 | 112,550,138 | 0.15% |
| 2025-07-17 | 20.21 | 20.40 | 20.10 | 20.36 | 20.36 | qfq | 6,194,180 | 125,629,095 | 0.64% |
| 2025-07-16 | 20.14 | 20.39 | 20.05 | 20.23 | 20.23 | qfq | 5,758,460 | 116,473,138 | 0.45% |
| 2025-07-15 | 20.34 | 20.42 | 19.79 | 20.14 | 20.14 | qfq | 8,542,557 | 171,349,762 | -1.13% |
| 2025-07-14 | 20.48 | 20.51 | 20.28 | 20.37 | 20.37 | qfq | 5,601,243 | 114,032,043 | -0.59% |
| 2025-07-11 | 20.46 | 20.64 | 20.11 | 20.49 | 20.49 | qfq | 9,855,781 | 200,983,106 | -0.05% |
| 2025-07-10 | 20.59 | 21.10 | 20.40 | 20.50 | 20.50 | qfq | 11,392,595 | 235,143,667 | 0.34% |
| 2025-07-09 | 20.58 | 20.76 | 20.34 | 20.43 | 20.43 | qfq | 10,423,154 | 214,148,962 | -1.02% |
| 2025-07-08 | 20.49 | 20.66 | 20.35 | 20.64 | 20.64 | qfq | 11,719,783 | 240,948,206 | 0.63% |
| 2025-07-07 | 20.17 | 20.75 | 20.04 | 20.51 | 20.51 | qfq | 12,596,399 | 257,203,795 | 1.28% |
| 2025-07-04 | 20.79 | 20.79 | 20.05 | 20.25 | 20.25 | qfq | 14,436,005 | 294,171,716 | -18.08% |
| 2025-07-03 | 24.76 | 24.95 | 24.35 | 24.72 | 20.55 | qfq | 13,273,357 | 326,602,786 | -0.88% |
| 2025-07-02 | 25.53 | 25.68 | 24.88 | 24.94 | 20.73 | qfq | 29,008,534 | 729,382,839 | -8.00% |
| 2025-07-01 | 23.59 | 28.24 | 23.46 | 27.11 | 22.54 | qfq | 40,936,219 | 1,097,930,935 | 15.21% |
| 2025-06-30 | 24.25 | 24.25 | 23.37 | 23.53 | 19.56 | qfq | 8,288,772 | 195,986,733 | 2.30% |
| 2025-06-27 | 22.95 | 23.33 | 22.81 | 23.00 | 19.12 | qfq | 5,276,325 | 121,597,995 | 0.97% |
| 2025-06-26 | 22.91 | 23.12 | 22.75 | 22.78 | 18.94 | qfq | 5,216,180 | 119,505,722 | -0.87% |
| 2025-06-25 | 22.70 | 22.99 | 22.57 | 22.98 | 19.10 | qfq | 6,069,494 | 138,321,292 | 1.23% |
| 2025-06-24 | 22.53 | 22.76 | 22.39 | 22.70 | 18.87 | qfq | 6,192,146 | 139,924,603 | 1.11% |
| 2025-06-23 | 21.56 | 22.83 | 21.44 | 22.45 | 18.66 | qfq | 8,262,443 | 185,324,128 | 3.60% |
| 2025-06-20 | 21.52 | 22.28 | 21.52 | 21.67 | 18.01 | qfq | 4,623,022 | 101,346,392 | 0.37% |
| 2025-06-19 | 21.85 | 22.14 | 21.55 | 21.59 | 17.95 | qfq | 3,720,467 | 81,366,356 | -1.42% |
| 2025-06-18 | 21.76 | 22.02 | 21.52 | 21.90 | 18.21 | qfq | 3,561,029 | 77,578,779 | 0.46% |
| 2025-06-17 | 21.91 | 21.95 | 21.62 | 21.80 | 18.12 | qfq | 2,897,088 | 63,030,859 | -0.09% |
| 2025-06-16 | 21.67 | 21.92 | 21.51 | 21.82 | 18.14 | qfq | 2,518,533 | 54,945,262 | 0.74% |
| 2025-06-13 | 22.02 | 22.23 | 21.66 | 21.66 | 18.01 | qfq | 4,666,071 | 101,999,999 | -2.21% |
| 2025-06-12 | 22.48 | 22.55 | 22.05 | 22.15 | 18.41 | qfq | 4,748,968 | 105,656,419 | -1.38% |
| 2025-06-11 | 22.50 | 22.66 | 22.36 | 22.46 | 18.67 | qfq | 2,690,200 | 60,629,757 | 0.76% |
| 2025-06-10 | 22.82 | 22.85 | 22.08 | 22.29 | 18.53 | qfq | 3,705,319 | 83,012,099 | -2.19% |
| 2025-06-09 | 22.63 | 22.80 | 22.51 | 22.79 | 18.95 | qfq | 2,670,271 | 60,670,050 | 1.02% |
| 2025-06-06 | 22.66 | 22.76 | 22.46 | 22.56 | 18.75 | qfq | 2,759,680 | 62,341,731 | -0.04% |
| 2025-06-05 | 22.40 | 22.62 | 22.09 | 22.57 | 18.76 | qfq | 3,262,755 | 73,101,709 | 1.21% |
| 2025-06-04 | 22.15 | 22.44 | 22.15 | 22.30 | 18.54 | qfq | 2,224,082 | 49,643,229 | 0.31% |
| 2025-06-03 | 22.10 | 22.35 | 22.01 | 22.23 | 18.48 | qfq | 2,065,466 | 45,854,897 | 0.54% |
| 2025-05-30 | 22.78 | 22.78 | 22.06 | 22.11 | 18.38 | qfq | 3,614,279 | 80,416,475 | -2.98% |
| 2025-05-29 | 22.24 | 22.86 | 22.14 | 22.79 | 18.95 | qfq | 3,703,737 | 83,797,112 | 2.98% |
| 2025-05-28 | 22.50 | 22.72 | 22.06 | 22.13 | 18.40 | qfq | 2,412,738 | 53,805,204 | -1.86% |
| 2025-05-27 | 22.78 | 22.78 | 22.43 | 22.55 | 18.75 | qfq | 2,062,893 | 46,502,823 | -1.18% |
| 2025-05-26 | 22.39 | 22.86 | 22.39 | 22.82 | 18.97 | qfq | 2,991,367 | 67,909,675 | 1.78% |
| 2025-05-23 | 22.80 | 22.96 | 22.39 | 22.42 | 18.64 | qfq | 3,694,696 | 83,825,735 | -1.97% |
| 2025-05-22 | 23.23 | 23.59 | 22.82 | 22.87 | 19.01 | qfq | 4,015,566 | 93,064,537 | -1.17% |
| 2025-05-21 | 23.50 | 23.54 | 23.03 | 23.14 | 19.24 | qfq | 2,708,739 | 62,863,078 | -1.57% |
| 2025-05-20 | 23.13 | 23.77 | 22.97 | 23.51 | 19.54 | qfq | 3,734,240 | 87,387,369 | 1.38% |
| 2025-05-19 | 23.33 | 23.38 | 22.86 | 23.19 | 19.28 | qfq | 2,989,000 | 69,055,228 | -0.04% |
| 2025-05-16 | 23.10 | 23.85 | 22.97 | 23.20 | 19.29 | qfq | 4,101,661 | 95,961,139 | 0.91% |
| 2025-05-15 | 23.42 | 23.47 | 22.98 | 22.99 | 19.11 | qfq | 3,108,164 | 71,915,105 | -2.34% |
| 2025-05-14 | 23.58 | 23.82 | 23.30 | 23.54 | 19.57 | qfq | 3,177,100 | 74,657,019 | -0.17% |
| 2025-05-13 | 23.91 | 24.06 | 23.54 | 23.58 | 19.60 | qfq | 3,668,568 | 87,096,086 | -0.46% |
| 2025-05-12 | 23.50 | 23.79 | 23.41 | 23.69 | 19.69 | qfq | 3,558,907 | 83,951,591 | 2.11% |
| 2025-05-09 | 23.76 | 23.79 | 23.06 | 23.20 | 19.29 | qfq | 3,509,900 | 81,684,605 | -2.27% |
| 2025-05-08 | 23.42 | 23.77 | 23.33 | 23.74 | 19.74 | qfq | 4,324,073 | 102,118,211 | 0.30% |
| 2025-05-07 | 24.00 | 24.15 | 23.37 | 23.67 | 19.68 | qfq | 4,515,600 | 106,939,907 | 0.30% |
| 2025-05-06 | 22.75 | 23.62 | 22.75 | 23.60 | 19.62 | qfq | 5,547,544 | 129,121,706 | 4.56% |
| 2025-04-30 | 22.24 | 22.63 | 22.18 | 22.57 | 18.76 | qfq | 3,293,304 | 74,084,739 | 1.76% |
| 2025-04-29 | 22.13 | 22.65 | 22.10 | 22.18 | 18.44 | qfq | 3,898,352 | 87,269,711 | -0.36% |
| 2025-04-28 | 22.60 | 22.68 | 21.96 | 22.26 | 18.50 | qfq | 3,297,900 | 73,530,040 | -1.50% |
| 2025-04-25 | 22.79 | 22.95 | 22.60 | 22.60 | 18.79 | qfq | 3,269,052 | 74,404,755 | -0.62% |
| 2025-04-24 | 23.33 | 23.33 | 22.46 | 22.74 | 18.90 | qfq | 4,952,706 | 113,112,104 | -2.02% |
| 2025-04-23 | 23.11 | 23.39 | 22.95 | 23.21 | 19.29 | qfq | 4,506,009 | 104,427,065 | 0.52% |
| 2025-04-22 | 23.37 | 23.40 | 22.91 | 23.09 | 19.19 | qfq | 4,278,336 | 99,093,302 | -1.24% |
| 2025-04-21 | 23.28 | 23.40 | 23.00 | 23.38 | 19.44 | qfq | 3,846,128 | 89,373,822 | 1.65% |
| 2025-04-18 | 23.50 | 23.64 | 22.81 | 23.00 | 19.12 | qfq | 5,484,946 | 126,920,285 | -2.71% |
| 2025-04-17 | 23.61 | 24.31 | 23.52 | 23.64 | 19.65 | qfq | 6,223,838 | 149,369,844 | -1.58% |
| 2025-04-16 | 23.70 | 24.73 | 23.49 | 24.02 | 19.97 | qfq | 7,642,688 | 183,988,186 | 0.88% |
| 2025-04-15 | 24.29 | 24.29 | 23.58 | 23.81 | 19.79 | qfq | 5,271,281 | 125,608,339 | -1.94% |
| 2025-04-14 | 24.70 | 24.94 | 24.20 | 24.28 | 20.18 | qfq | 7,813,600 | 191,316,626 | 0.08% |
| 2025-04-11 | 23.20 | 24.98 | 23.20 | 24.26 | 20.17 | qfq | 11,647,448 | 284,689,994 | 2.84% |
| 2025-04-10 | 23.79 | 24.71 | 23.20 | 23.59 | 19.61 | qfq | 9,156,038 | 220,552,795 | 0.86% |
| 2025-04-09 | 22.20 | 23.80 | 20.56 | 23.39 | 19.44 | qfq | 11,527,539 | 261,846,269 | 2.36% |
| 2025-04-08 | 23.00 | 23.80 | 22.14 | 22.85 | 19.00 | qfq | 9,713,292 | 223,372,583 | 2.10% |
| 2025-04-07 | 24.40 | 25.00 | 21.10 | 22.38 | 18.60 | qfq | 11,941,005 | 277,166,909 | -14.81% |
| 2025-04-03 | 25.91 | 26.90 | 25.80 | 26.27 | 21.84 | qfq | 7,612,682 | 201,957,207 | -0.64% |
| 2025-04-02 | 26.64 | 27.41 | 26.41 | 26.44 | 21.98 | qfq | 10,386,913 | 278,485,204 | -1.75% |
| 2025-04-01 | 25.85 | 26.98 | 25.75 | 26.91 | 22.37 | qfq | 12,904,589 | 340,722,124 | 3.06% |
| 2025-03-31 | 25.05 | 27.20 | 24.30 | 26.11 | 21.71 | qfq | 12,668,883 | 322,648,774 | 2.67% |
| 2025-03-28 | 26.48 | 26.95 | 25.39 | 25.43 | 21.14 | qfq | 12,100,074 | 314,402,007 | -5.08% |
| 2025-03-27 | 27.50 | 28.25 | 26.78 | 26.79 | 22.27 | qfq | 15,810,806 | 431,488,010 | -3.74% |
| 2025-03-26 | 26.50 | 28.60 | 26.13 | 27.83 | 23.14 | qfq | 21,722,440 | 594,932,075 | 4.15% |
| 2025-03-25 | 26.20 | 27.00 | 26.07 | 26.72 | 22.21 | qfq | 15,537,597 | 414,572,676 | 1.17% |
| 2025-03-24 | 25.72 | 27.00 | 24.85 | 26.41 | 21.95 | qfq | 15,747,599 | 408,699,468 | 2.05% |
| 2025-03-21 | 24.93 | 26.17 | 24.90 | 25.88 | 21.51 | qfq | 16,263,653 | 419,328,072 | 2.17% |
| 2025-03-20 | 25.01 | 26.27 | 24.92 | 25.33 | 21.06 | qfq | 14,283,388 | 366,319,606 | 2.93% |
| 2025-03-19 | 24.88 | 24.98 | 24.46 | 24.61 | 20.46 | qfq | 3,511,850 | 86,714,117 | -1.48% |
| 2025-03-18 | 25.17 | 25.53 | 24.87 | 24.98 | 20.77 | qfq | 4,258,878 | 106,998,506 | -0.56% |
| 2025-03-17 | 24.58 | 25.36 | 24.46 | 25.12 | 20.88 | qfq | 5,774,600 | 144,531,429 | 2.16% |
| 2025-03-14 | 24.25 | 24.70 | 23.98 | 24.59 | 20.44 | qfq | 3,880,226 | 94,776,873 | 1.40% |
| 2025-03-13 | 24.87 | 24.93 | 24.02 | 24.25 | 20.16 | qfq | 4,374,950 | 106,445,748 | -2.57% |
| 2025-03-12 | 24.89 | 25.26 | 24.86 | 24.89 | 20.69 | qfq | 3,774,634 | 94,639,751 | 0.20% |
| 2025-03-11 | 24.38 | 24.88 | 24.30 | 24.84 | 20.65 | qfq | 3,825,100 | 94,110,066 | 0.16% |
| 2025-03-10 | 24.71 | 24.96 | 24.48 | 24.80 | 20.62 | qfq | 3,208,928 | 79,304,681 | 0.20% |
| 2025-03-07 | 25.20 | 25.29 | 24.61 | 24.75 | 20.57 | qfq | 4,411,112 | 109,911,154 | -1.98% |
| 2025-03-06 | 25.06 | 25.45 | 25.03 | 25.25 | 20.99 | qfq | 4,573,819 | 115,654,827 | 1.24% |
| 2025-03-05 | 25.00 | 25.55 | 24.68 | 24.94 | 20.73 | qfq | 3,922,200 | 98,295,256 | -0.60% |
| 2025-03-04 | 24.16 | 25.12 | 24.13 | 25.09 | 20.86 | qfq | 4,508,000 | 111,678,377 | 3.00% |
| 2025-03-03 | 24.45 | 24.97 | 24.20 | 24.36 | 20.25 | qfq | 3,793,460 | 93,345,773 | -0.04% |
| 2025-02-28 | 25.55 | 25.84 | 24.33 | 24.37 | 20.26 | qfq | 5,427,700 | 135,339,260 | -5.69% |
| 2025-02-27 | 26.19 | 26.38 | 25.21 | 25.84 | 21.48 | qfq | 5,623,359 | 144,808,618 | -1.19% |
| 2025-02-26 | 25.84 | 26.20 | 25.64 | 26.15 | 21.74 | qfq | 5,588,570 | 145,258,065 | 1.67% |
| 2025-02-25 | 25.20 | 26.05 | 25.17 | 25.72 | 21.38 | qfq | 5,073,215 | 130,504,949 | 0.27% |
| 2025-02-24 | 25.72 | 25.98 | 25.39 | 25.65 | 21.32 | qfq | 4,628,846 | 118,848,358 | -0.35% |
| 2025-02-21 | 25.29 | 25.86 | 25.00 | 25.74 | 21.40 | qfq | 5,967,772 | 152,543,811 | 1.82% |
| 2025-02-20 | 25.30 | 25.45 | 24.92 | 25.28 | 21.02 | qfq | 4,827,072 | 121,620,479 | -0.86% |
| 2025-02-19 | 24.47 | 25.50 | 24.43 | 25.50 | 21.20 | qfq | 4,815,483 | 121,167,802 | 4.21% |
| 2025-02-18 | 25.38 | 25.53 | 24.38 | 24.47 | 20.34 | qfq | 4,889,217 | 121,992,115 | -3.59% |
| 2025-02-17 | 25.24 | 25.63 | 25.14 | 25.38 | 21.10 | qfq | 4,362,091 | 110,515,995 | 0.55% |
| 2025-02-14 | 25.30 | 25.48 | 24.90 | 25.24 | 20.98 | qfq | 4,299,479 | 108,273,671 | -0.47% |
| 2025-02-13 | 25.87 | 25.88 | 25.30 | 25.36 | 21.08 | qfq | 4,578,000 | 116,709,314 | -2.24% |
| 2025-02-12 | 25.43 | 25.99 | 25.19 | 25.94 | 21.56 | qfq | 5,742,503 | 147,180,879 | 2.21% |
| 2025-02-11 | 25.81 | 25.84 | 25.31 | 25.38 | 21.10 | qfq | 3,885,057 | 98,764,641 | -1.59% |
| 2025-02-10 | 25.30 | 25.84 | 25.15 | 25.79 | 21.44 | qfq | 5,216,718 | 133,494,032 | 1.98% |
| 2025-02-07 | 25.31 | 25.73 | 24.91 | 25.29 | 21.02 | qfq | 6,568,000 | 166,626,489 | -0.04% |
| 2025-02-06 | 24.55 | 25.33 | 24.36 | 25.30 | 21.03 | qfq | 5,274,341 | 132,247,765 | 3.31% |
| 2025-02-05 | 23.99 | 24.80 | 23.88 | 24.49 | 20.36 | qfq | 4,892,513 | 119,298,220 | 4.08% |
| 2025-01-27 | 24.47 | 24.65 | 23.53 | 23.53 | 19.56 | qfq | 3,852,557 | 92,640,963 | -3.53% |
| 2025-01-24 | 24.18 | 24.52 | 24.04 | 24.39 | 20.28 | qfq | 3,997,157 | 97,270,489 | 0.99% |
| 2025-01-23 | 24.57 | 24.95 | 24.15 | 24.15 | 20.08 | qfq | 4,803,800 | 118,134,393 | -0.41% |
| 2025-01-22 | 24.42 | 24.65 | 24.06 | 24.25 | 20.16 | qfq | 3,571,895 | 87,012,159 | -1.26% |
| 2025-01-21 | 24.75 | 24.86 | 24.21 | 24.56 | 20.42 | qfq | 3,648,553 | 89,413,471 | -0.16% |
| 2025-01-20 | 24.94 | 24.99 | 24.35 | 24.60 | 20.45 | qfq | 4,975,155 | 122,685,695 | 1.03% |
| 2025-01-17 | 24.00 | 24.62 | 23.78 | 24.35 | 20.24 | qfq | 4,745,654 | 115,156,365 | 1.37% |
| 2025-01-16 | 24.28 | 24.69 | 23.81 | 24.02 | 19.97 | qfq | 3,754,838 | 90,976,911 | -0.46% |
| 2025-01-15 | 24.50 | 24.57 | 24.09 | 24.13 | 20.06 | qfq | 3,316,180 | 80,434,908 | -1.35% |
| 2025-01-14 | 23.53 | 24.46 | 23.23 | 24.46 | 20.33 | qfq | 5,171,437 | 124,112,267 | 5.20% |
| 2025-01-13 | 22.52 | 23.37 | 22.20 | 23.25 | 19.33 | qfq | 3,807,800 | 86,923,846 | 1.09% |
| 2025-01-10 | 23.89 | 24.55 | 23.00 | 23.00 | 19.12 | qfq | 4,695,700 | 112,193,907 | -3.89% |
| 2025-01-09 | 23.56 | 24.38 | 23.55 | 23.93 | 19.89 | qfq | 4,298,000 | 103,667,908 | 0.84% |
| 2025-01-08 | 23.69 | 23.96 | 22.69 | 23.73 | 19.73 | qfq | 4,844,122 | 113,597,732 | -0.59% |
| 2025-01-07 | 23.02 | 23.90 | 22.91 | 23.87 | 19.84 | qfq | 4,599,347 | 107,833,036 | 3.74% |
| 2025-01-06 | 23.31 | 23.68 | 22.75 | 23.01 | 19.13 | qfq | 4,396,607 | 101,785,653 | -1.79% |
| 2025-01-03 | 24.93 | 25.29 | 23.40 | 23.43 | 19.48 | qfq | 5,316,222 | 128,326,483 | -5.98% |
| 2025-01-02 | 25.56 | 25.88 | 24.45 | 24.92 | 20.72 | qfq | 4,900,161 | 123,348,974 | -2.73% |
| 2024-12-31 | 27.70 | 27.70 | 25.62 | 25.62 | 21.30 | qfq | 7,079,734 | 187,017,800 | -6.87% |
| 2024-12-30 | 27.45 | 27.95 | 26.90 | 27.51 | 22.87 | qfq | 4,218,941 | 116,059,765 | -0.29% |
| 2024-12-27 | 27.95 | 28.75 | 27.51 | 27.59 | 22.94 | qfq | 6,297,700 | 177,098,686 | -1.53% |
| 2024-12-26 | 27.18 | 28.27 | 26.96 | 28.02 | 23.29 | qfq | 6,443,897 | 180,031,493 | 3.05% |
| 2024-12-25 | 28.22 | 28.39 | 26.85 | 27.19 | 22.60 | qfq | 6,950,669 | 190,625,403 | -3.79% |
| 2024-12-24 | 29.00 | 29.24 | 27.43 | 28.26 | 23.49 | qfq | 8,570,965 | 242,000,231 | -1.64% |
| 2024-12-23 | 30.36 | 30.58 | 28.73 | 28.73 | 23.88 | qfq | 10,466,028 | 308,861,780 | -6.96% |
| 2024-12-20 | 30.11 | 31.48 | 30.00 | 30.88 | 25.67 | qfq | 16,956,884 | 522,392,897 | 2.63% |
| 2024-12-19 | 29.88 | 30.49 | 29.58 | 30.09 | 25.01 | qfq | 12,967,247 | 389,610,364 | -1.70% |
| 2024-12-18 | 28.89 | 30.61 | 28.05 | 30.61 | 25.45 | qfq | 18,652,152 | 555,481,073 | 5.92% |
| 2024-12-17 | 30.00 | 30.04 | 28.41 | 28.90 | 24.02 | qfq | 11,252,372 | 328,164,946 | -4.05% |
| 2024-12-16 | 29.40 | 30.15 | 28.55 | 30.12 | 25.04 | qfq | 15,335,355 | 452,702,981 | 2.45% |
| 2024-12-13 | 28.50 | 29.88 | 28.31 | 29.40 | 24.44 | qfq | 14,546,325 | 426,187,099 | 2.37% |
| 2024-12-12 | 28.58 | 28.77 | 27.88 | 28.72 | 23.88 | qfq | 6,443,870 | 182,553,676 | 0.49% |
| 2024-12-11 | 28.15 | 28.78 | 28.10 | 28.58 | 23.76 | qfq | 6,003,009 | 170,843,371 | 0.14% |
| 2024-12-10 | 28.78 | 28.99 | 28.41 | 28.54 | 23.73 | qfq | 8,750,022 | 251,301,236 | 1.96% |
| 2024-12-09 | 28.44 | 28.47 | 27.67 | 27.99 | 23.27 | qfq | 4,084,000 | 114,548,243 | -1.62% |
| 2024-12-06 | 28.25 | 28.59 | 27.58 | 28.45 | 23.65 | qfq | 5,423,310 | 152,647,883 | 1.46% |
| 2024-12-05 | 27.33 | 28.27 | 27.31 | 28.04 | 23.31 | qfq | 4,510,500 | 126,298,624 | 0.79% |
| 2024-12-04 | 28.87 | 29.27 | 27.79 | 27.82 | 23.13 | qfq | 7,586,986 | 217,342,956 | -1.42% |
| 2024-12-03 | 28.44 | 28.70 | 27.88 | 28.22 | 23.46 | qfq | 4,651,148 | 131,614,293 | -0.56% |
| 2024-12-02 | 28.16 | 28.52 | 28.00 | 28.38 | 23.59 | qfq | 4,803,602 | 135,910,414 | 1.03% |
| 2024-11-29 | 27.69 | 28.50 | 27.18 | 28.09 | 23.35 | qfq | 6,126,800 | 170,724,534 | 0.97% |
| 2024-11-28 | 27.67 | 28.45 | 27.57 | 27.82 | 23.13 | qfq | 5,814,872 | 162,918,880 | -0.64% |
| 2024-11-27 | 26.87 | 28.00 | 26.07 | 28.00 | 23.28 | qfq | 6,005,169 | 162,137,035 | 3.28% |
| 2024-11-26 | 27.44 | 27.86 | 27.05 | 27.11 | 22.54 | qfq | 3,713,700 | 101,952,423 | -1.67% |
| 2024-11-25 | 27.60 | 27.70 | 26.75 | 27.57 | 22.92 | qfq | 4,672,868 | 127,236,649 | 1.43% |
| 2024-11-22 | 28.63 | 29.24 | 27.09 | 27.18 | 22.60 | qfq | 6,893,090 | 194,919,754 | -5.79% |
| 2024-11-21 | 28.92 | 29.38 | 28.44 | 28.85 | 23.98 | qfq | 5,842,535 | 169,227,201 | -1.03% |
| 2024-11-20 | 28.58 | 29.29 | 28.36 | 29.15 | 24.23 | qfq | 6,598,701 | 190,727,596 | 1.46% |
| 2024-11-19 | 27.67 | 28.73 | 27.44 | 28.73 | 23.88 | qfq | 7,285,376 | 204,745,855 | 4.93% |
| 2024-11-18 | 28.62 | 28.96 | 26.85 | 27.38 | 22.76 | qfq | 7,592,998 | 209,564,199 | -4.33% |
| 2024-11-15 | 29.90 | 30.24 | 28.60 | 28.62 | 23.79 | qfq | 9,166,400 | 270,490,903 | -4.06% |
| 2024-11-14 | 30.80 | 31.13 | 29.70 | 29.83 | 24.80 | qfq | 7,755,264 | 235,066,662 | -3.87% |
| 2024-11-13 | 31.21 | 31.37 | 30.10 | 31.03 | 25.80 | qfq | 12,142,972 | 372,439,115 | -1.93% |
| 2024-11-12 | 32.00 | 33.33 | 31.05 | 31.64 | 26.30 | qfq | 22,845,329 | 738,792,624 | -0.82% |
| 2024-11-11 | 31.50 | 33.13 | 31.00 | 31.90 | 26.52 | qfq | 25,366,876 | 812,658,650 | 6.72% |
| 2024-11-08 | 29.88 | 31.10 | 29.66 | 29.89 | 24.85 | qfq | 15,005,417 | 453,639,222 | 1.53% |
| 2024-11-07 | 29.07 | 29.93 | 28.78 | 29.44 | 24.47 | qfq | 8,702,199 | 254,472,946 | 0.79% |
| 2024-11-06 | 28.86 | 29.75 | 28.75 | 29.21 | 24.28 | qfq | 10,463,199 | 306,256,929 | 1.46% |
| 2024-11-05 | 27.80 | 28.84 | 27.55 | 28.79 | 23.93 | qfq | 8,394,800 | 238,898,528 | 4.09% |
| 2024-11-04 | 26.90 | 27.94 | 26.50 | 27.66 | 22.99 | qfq | 6,068,100 | 166,510,023 | 3.09% |
| 2024-11-01 | 29.11 | 29.70 | 26.80 | 26.83 | 22.30 | qfq | 11,250,047 | 313,690,313 | -9.66% |
| 2024-10-31 | 28.52 | 30.24 | 28.22 | 29.70 | 24.69 | qfq | 14,759,341 | 431,652,360 | 2.56% |
| 2024-10-30 | 28.28 | 29.68 | 28.28 | 28.96 | 24.07 | qfq | 9,292,317 | 269,496,162 | 1.61% |
| 2024-10-29 | 29.70 | 29.94 | 28.50 | 28.50 | 23.69 | qfq | 10,320,100 | 301,426,978 | -4.10% |
| 2024-10-28 | 29.99 | 30.00 | 29.30 | 29.72 | 24.71 | qfq | 9,392,643 | 278,250,058 | -1.72% |
| 2024-10-25 | 30.88 | 30.90 | 29.61 | 30.24 | 25.14 | qfq | 14,183,340 | 427,102,871 | -2.07% |
| 2024-10-24 | 28.97 | 31.44 | 28.58 | 30.88 | 25.67 | qfq | 18,882,391 | 568,473,931 | 5.97% |
| 2024-10-23 | 29.02 | 30.13 | 29.01 | 29.14 | 24.22 | qfq | 10,864,412 | 320,575,856 | -1.59% |
| 2024-10-22 | 29.41 | 31.09 | 29.41 | 29.61 | 24.62 | qfq | 17,086,962 | 516,133,399 | -1.23% |
| 2024-10-21 | 28.87 | 31.49 | 28.60 | 29.98 | 24.92 | qfq | 23,288,763 | 699,142,560 | 4.35% |
| 2024-10-18 | 25.84 | 29.75 | 25.80 | 28.73 | 23.88 | qfq | 22,299,684 | 622,404,246 | 13.07% |
| 2024-10-17 | 25.96 | 26.35 | 25.36 | 25.41 | 21.12 | qfq | 7,102,514 | 184,024,527 | -0.70% |
| 2024-10-16 | 24.99 | 26.23 | 24.81 | 25.59 | 21.27 | qfq | 7,449,875 | 191,473,881 | -1.01% |
| 2024-10-15 | 26.27 | 27.38 | 25.75 | 25.85 | 21.49 | qfq | 10,873,948 | 290,079,002 | -2.16% |
| 2024-10-14 | 25.58 | 26.50 | 24.70 | 26.42 | 21.96 | qfq | 10,471,375 | 269,051,542 | 3.04% |
| 2024-10-11 | 26.86 | 27.49 | 25.06 | 25.64 | 21.31 | qfq | 10,709,026 | 278,834,389 | -6.80% |
| 2024-10-10 | 29.10 | 29.97 | 26.62 | 27.51 | 22.87 | qfq | 13,290,842 | 373,821,692 | -5.11% |
| 2024-10-09 | 30.35 | 33.40 | 28.70 | 28.99 | 24.10 | qfq | 21,700,232 | 676,346,504 | -12.47% |
| 2024-10-08 | 33.12 | 33.12 | 30.00 | 33.12 | 27.53 | qfq | 24,198,084 | 778,846,047 | 20.00% |
| 2024-09-30 | 24.86 | 27.84 | 24.33 | 27.60 | 22.94 | qfq | 17,977,021 | 470,616,901 | 16.31% |
| 2024-09-27 | 22.52 | 24.00 | 22.35 | 23.73 | 19.73 | qfq | 12,529,233 | 291,442,003 | 7.38% |
| 2024-09-26 | 21.45 | 22.13 | 21.22 | 22.10 | 18.37 | qfq | 7,712,049 | 167,656,329 | 3.85% |
| 2024-09-25 | 20.85 | 21.80 | 20.84 | 21.28 | 17.69 | qfq | 6,792,126 | 145,099,403 | 2.50% |
| 2024-09-24 | 20.25 | 20.76 | 19.88 | 20.76 | 17.26 | qfq | 5,343,977 | 109,282,476 | 3.03% |
| 2024-09-23 | 20.10 | 20.38 | 19.80 | 20.15 | 16.75 | qfq | 2,912,882 | 58,635,980 | 0.85% |
| 2024-09-20 | 20.30 | 20.43 | 19.87 | 19.98 | 16.61 | qfq | 2,958,900 | 59,399,309 | -1.14% |
| 2024-09-19 | 20.05 | 20.45 | 19.95 | 20.21 | 16.80 | qfq | 3,104,966 | 62,820,899 | 1.15% |
| 2024-09-18 | 20.28 | 20.67 | 19.69 | 19.98 | 16.61 | qfq | 2,844,822 | 57,030,220 | -1.43% |
| 2024-09-13 | 20.97 | 21.00 | 20.22 | 20.27 | 16.85 | qfq | 3,971,513 | 81,436,150 | -3.20% |
| 2024-09-12 | 21.30 | 21.59 | 20.93 | 20.94 | 17.41 | qfq | 2,966,100 | 63,102,783 | -1.60% |
| 2024-09-11 | 21.56 | 21.63 | 21.12 | 21.28 | 17.69 | qfq | 2,634,785 | 56,313,638 | -1.44% |
| 2024-09-10 | 21.26 | 21.71 | 20.90 | 21.59 | 17.95 | qfq | 3,595,219 | 76,439,463 | 1.65% |
| 2024-09-09 | 21.10 | 21.52 | 20.81 | 21.24 | 17.66 | qfq | 2,574,469 | 54,578,629 | 0.19% |
| 2024-09-06 | 21.88 | 21.96 | 21.20 | 21.20 | 17.62 | qfq | 3,297,299 | 70,995,010 | -3.11% |
| 2024-09-05 | 21.69 | 21.99 | 21.54 | 21.88 | 18.19 | qfq | 3,617,004 | 78,752,270 | 0.97% |
| 2024-09-04 | 21.31 | 21.99 | 21.20 | 21.67 | 18.01 | qfq | 4,818,686 | 104,604,352 | 0.46% |
| 2024-09-03 | 21.39 | 21.79 | 21.30 | 21.57 | 17.93 | qfq | 3,078,509 | 66,272,067 | 1.17% |
| 2024-09-02 | 22.08 | 22.30 | 21.28 | 21.32 | 17.72 | qfq | 4,474,140 | 97,005,054 | -3.31% |
| 2024-08-30 | 21.64 | 22.49 | 21.52 | 22.05 | 18.33 | qfq | 6,488,311 | 143,822,450 | 1.94% |
| 2024-08-29 | 21.48 | 21.73 | 21.15 | 21.63 | 17.98 | qfq | 4,057,964 | 87,240,630 | 0.89% |
| 2024-08-28 | 20.54 | 21.54 | 20.54 | 21.44 | 17.82 | qfq | 5,387,112 | 114,194,069 | 2.00% |
| 2024-08-27 | 21.78 | 22.08 | 20.90 | 21.02 | 17.47 | qfq | 6,457,442 | 137,776,461 | -4.89% |
| 2024-08-26 | 22.00 | 22.35 | 21.78 | 22.10 | 18.37 | qfq | 5,254,297 | 115,816,184 | -0.23% |
| 2024-08-23 | 22.90 | 23.27 | 21.80 | 22.15 | 18.41 | qfq | 9,245,056 | 206,847,655 | -5.06% |
| 2024-08-22 | 21.45 | 23.59 | 21.45 | 23.33 | 19.39 | qfq | 14,462,316 | 328,552,360 | 7.76% |
| 2024-08-21 | 21.40 | 21.85 | 21.40 | 21.65 | 18.00 | qfq | 3,171,500 | 68,828,406 | -1.01% |
| 2024-08-20 | 22.42 | 22.62 | 21.69 | 21.87 | 17.95 | qfq | 4,122,120 | 90,546,760 | -2.41% |
| 2024-08-19 | 22.60 | 23.02 | 22.10 | 22.41 | 18.39 | qfq | 4,784,290 | 108,148,134 | -1.15% |
| 2024-08-16 | 22.23 | 23.00 | 22.23 | 22.67 | 18.60 | qfq | 6,293,365 | 142,472,776 | 1.66% |
| 2024-08-15 | 22.18 | 22.66 | 22.06 | 22.30 | 18.30 | qfq | 5,371,753 | 120,034,428 | 0.22% |
| 2024-08-14 | 22.67 | 22.96 | 22.23 | 22.25 | 18.26 | qfq | 5,183,653 | 116,626,184 | -1.85% |
| 2024-08-13 | 21.84 | 22.81 | 21.84 | 22.67 | 18.60 | qfq | 9,489,402 | 211,338,118 | -1.35% |
| 2024-08-12 | 24.00 | 26.50 | 22.98 | 22.98 | 18.86 | qfq | 11,784,150 | 276,988,720 | -20.01% |
| 2024-08-09 | 30.18 | 30.89 | 28.60 | 28.73 | 23.58 | qfq | 4,114,795 | 121,963,205 | -2.74% |
| 2024-08-08 | 29.41 | 30.30 | 28.85 | 29.54 | 24.24 | qfq | 3,181,158 | 93,998,650 | -0.44% |
| 2024-08-07 | 30.02 | 30.28 | 29.60 | 29.67 | 24.35 | qfq | 2,903,572 | 86,815,404 | -2.08% |
| 2024-08-06 | 30.79 | 31.00 | 29.55 | 30.30 | 24.87 | qfq | 2,932,326 | 88,251,487 | 1.24% |
| 2024-08-05 | 31.77 | 32.27 | 29.93 | 29.93 | 24.56 | qfq | 4,176,471 | 129,673,217 | -7.28% |
| 2024-08-02 | 32.80 | 33.30 | 32.23 | 32.28 | 26.49 | qfq | 4,115,886 | 134,704,767 | -3.53% |
| 2024-08-01 | 33.00 | 34.25 | 32.74 | 33.46 | 27.46 | qfq | 6,797,860 | 227,186,333 | 2.42% |
| 2024-07-31 | 31.96 | 32.72 | 31.53 | 32.67 | 26.81 | qfq | 4,661,421 | 150,694,441 | 2.38% |
| 2024-07-30 | 31.01 | 31.94 | 30.29 | 31.91 | 26.19 | qfq | 4,231,044 | 132,750,079 | 3.10% |
| 2024-07-29 | 31.84 | 31.89 | 30.92 | 30.95 | 25.40 | qfq | 3,034,024 | 95,148,644 | -2.06% |
| 2024-07-26 | 31.84 | 32.15 | 31.12 | 31.60 | 25.93 | qfq | 3,521,800 | 111,612,015 | -0.75% |
| 2024-07-25 | 31.75 | 32.40 | 31.15 | 31.84 | 26.13 | qfq | 3,921,284 | 124,481,285 | -1.15% |
| 2024-07-24 | 33.23 | 34.00 | 32.10 | 32.21 | 26.43 | qfq | 4,809,200 | 159,040,859 | -3.10% |
| 2024-07-23 | 34.03 | 34.67 | 33.18 | 33.24 | 27.28 | qfq | 5,070,786 | 171,545,985 | -3.46% |
| 2024-07-22 | 34.00 | 34.90 | 33.60 | 34.43 | 28.26 | qfq | 8,153,324 | 280,107,444 | 0.67% |
| 2024-07-19 | 32.05 | 35.10 | 31.96 | 34.20 | 28.07 | qfq | 9,515,263 | 321,863,732 | 6.05% |
| 2024-07-18 | 31.70 | 32.60 | 30.47 | 32.25 | 26.47 | qfq | 6,828,389 | 215,194,329 | -1.47% |
| 2024-07-17 | 33.69 | 34.28 | 32.66 | 32.73 | 26.86 | qfq | 5,652,404 | 188,467,974 | -3.76% |
| 2024-07-16 | 33.69 | 34.20 | 32.79 | 34.01 | 27.91 | qfq | 7,715,200 | 258,776,735 | 0.15% |
| 2024-07-15 | 34.63 | 35.80 | 33.82 | 33.96 | 27.87 | qfq | 9,625,242 | 334,750,683 | -2.69% |
| 2024-07-12 | 33.00 | 35.37 | 32.83 | 34.90 | 28.64 | qfq | 13,508,328 | 463,675,365 | 5.12% |
| 2024-07-11 | 33.60 | 33.90 | 32.63 | 33.20 | 27.25 | qfq | 9,327,741 | 310,583,849 | 0.67% |
| 2024-07-10 | 33.83 | 34.32 | 32.82 | 32.98 | 27.07 | qfq | 14,538,048 | 487,273,846 | -3.90% |
| 2024-07-09 | 28.29 | 34.32 | 28.06 | 34.32 | 28.17 | qfq | 13,665,814 | 462,020,526 | 20.00% |
| 2024-07-08 | 29.12 | 29.94 | 28.60 | 28.60 | 23.47 | qfq | 2,705,597 | 79,568,359 | -2.26% |
| 2024-07-05 | 29.59 | 29.60 | 28.21 | 29.26 | 24.01 | qfq | 2,787,872 | 80,550,574 | -0.81% |
| 2024-07-04 | 30.65 | 30.99 | 29.39 | 29.50 | 24.21 | qfq | 4,285,699 | 129,778,795 | -5.66% |
| 2024-07-03 | 30.36 | 31.68 | 29.38 | 31.27 | 25.66 | qfq | 6,413,956 | 197,435,614 | 4.69% |
| 2024-07-02 | 29.51 | 29.88 | 29.12 | 29.87 | 24.51 | qfq | 2,705,808 | 79,948,824 | 0.98% |
| 2024-07-01 | 30.34 | 30.79 | 28.89 | 29.58 | 24.28 | qfq | 4,090,147 | 121,020,229 | -2.67% |
| 2024-06-28 | 31.20 | 31.80 | 30.31 | 30.39 | 24.94 | qfq | 4,542,460 | 141,073,246 | -2.06% |
| 2024-06-27 | 31.63 | 32.58 | 30.90 | 31.03 | 25.47 | qfq | 5,004,306 | 158,826,362 | -2.42% |
| 2024-06-26 | 31.08 | 32.08 | 30.00 | 31.80 | 26.10 | qfq | 4,908,333 | 152,516,961 | 1.99% |
| 2024-06-25 | 34.28 | 34.45 | 30.70 | 31.18 | 25.59 | qfq | 7,245,607 | 232,840,303 | -9.31% |
| 2024-06-24 | 35.17 | 36.50 | 34.33 | 34.38 | 28.21 | qfq | 5,858,897 | 208,708,500 | -3.62% |
| 2024-06-21 | 35.00 | 35.95 | 33.67 | 35.67 | 29.27 | qfq | 5,981,407 | 208,225,884 | -0.67% |
| 2024-06-20 | 35.86 | 37.81 | 35.84 | 35.91 | 29.47 | qfq | 10,944,316 | 402,233,028 | -2.66% |
| 2024-06-19 | 35.60 | 37.90 | 34.60 | 36.89 | 30.27 | qfq | 11,465,869 | 414,645,723 | 3.65% |
| 2024-06-18 | 37.12 | 37.86 | 35.20 | 35.59 | 29.21 | qfq | 9,358,943 | 336,300,530 | -1.66% |
| 2024-06-17 | 33.90 | 36.98 | 33.79 | 36.19 | 29.70 | qfq | 9,867,347 | 352,235,413 | 6.19% |
| 2024-06-14 | 34.44 | 34.52 | 33.61 | 34.08 | 27.97 | qfq | 5,916,292 | 201,883,751 | -2.71% |
| 2024-06-13 | 35.00 | 35.87 | 34.85 | 35.03 | 28.75 | qfq | 8,706,351 | 307,937,606 | 0.20% |
| 2024-06-12 | 34.81 | 35.25 | 34.18 | 34.96 | 28.69 | qfq | 8,344,137 | 290,708,329 | -2.18% |
| 2024-06-11 | 34.63 | 35.95 | 33.95 | 35.74 | 29.33 | qfq | 11,897,292 | 418,006,774 | 3.44% |
| 2024-06-07 | 32.20 | 34.59 | 31.80 | 34.55 | 28.35 | qfq | 10,986,866 | 369,934,960 | 6.70% |
| 2024-06-06 | 31.80 | 33.38 | 31.80 | 32.38 | 26.57 | qfq | 6,500,488 | 212,115,959 | 2.44% |
| 2024-06-05 | 31.64 | 33.13 | 31.59 | 31.61 | 25.94 | qfq | 4,339,025 | 140,592,592 | -1.43% |
| 2024-06-04 | 33.25 | 33.49 | 31.56 | 32.07 | 26.32 | qfq | 5,337,413 | 171,522,677 | -4.78% |
| 2024-06-03 | 33.01 | 34.06 | 32.83 | 33.68 | 27.64 | qfq | 6,030,297 | 201,931,749 | 1.08% |
| 2024-05-31 | 34.08 | 35.19 | 33.06 | 33.32 | 27.34 | qfq | 8,475,444 | 288,134,155 | -3.50% |
| 2024-05-30 | 33.80 | 35.35 | 33.41 | 34.53 | 28.34 | qfq | 9,422,200 | 325,205,201 | 0.12% |
| 2024-05-29 | 32.63 | 34.50 | 32.63 | 34.49 | 28.30 | qfq | 9,541,707 | 323,142,394 | 2.44% |
| 2024-05-28 | 32.20 | 35.99 | 32.00 | 33.67 | 27.63 | qfq | 12,904,932 | 440,862,281 | 3.76% |
| 2024-05-27 | 30.68 | 32.46 | 29.50 | 32.45 | 26.63 | qfq | 7,284,566 | 227,201,808 | 4.95% |
| 2024-05-24 | 32.55 | 32.88 | 30.90 | 30.92 | 25.38 | qfq | 6,563,954 | 209,168,105 | -6.27% |
| 2024-05-23 | 31.48 | 33.80 | 31.36 | 32.99 | 27.07 | qfq | 9,552,288 | 311,770,185 | 2.84% |
| 2024-05-22 | 31.03 | 32.42 | 30.51 | 32.08 | 26.33 | qfq | 7,525,258 | 237,119,441 | 4.91% |
| 2024-05-21 | 31.00 | 31.20 | 30.35 | 30.58 | 25.10 | qfq | 3,400,002 | 104,261,763 | -1.51% |
| 2024-05-20 | 30.86 | 31.50 | 30.70 | 31.05 | 25.48 | qfq | 4,818,099 | 149,689,660 | -0.42% |
| 2024-05-17 | 30.03 | 31.42 | 29.93 | 31.18 | 25.59 | qfq | 6,995,791 | 214,897,979 | 2.30% |
| 2024-05-16 | 30.00 | 31.43 | 30.00 | 30.48 | 25.01 | qfq | 8,672,540 | 265,618,636 | -1.30% |
| 2024-05-15 | 28.11 | 33.74 | 27.61 | 30.88 | 25.34 | qfq | 12,848,322 | 410,929,431 | 9.82% |
| 2024-05-14 | 28.25 | 28.88 | 27.82 | 28.12 | 23.08 | qfq | 2,081,772 | 58,782,034 | 1.22% |
| 2024-05-13 | 28.80 | 28.89 | 27.63 | 27.78 | 22.80 | qfq | 3,435,753 | 96,475,185 | -4.47% |
| 2024-05-10 | 30.60 | 30.78 | 29.04 | 29.08 | 23.87 | qfq | 3,735,127 | 110,621,961 | -4.18% |
| 2024-05-09 | 30.00 | 30.78 | 29.80 | 30.35 | 24.91 | qfq | 3,816,133 | 115,647,208 | 1.91% |
| 2024-05-08 | 29.74 | 30.89 | 29.38 | 29.78 | 24.44 | qfq | 4,498,392 | 134,914,335 | 0.40% |
| 2024-05-07 | 29.61 | 29.82 | 29.22 | 29.66 | 24.34 | qfq | 2,049,935 | 60,679,199 | 0.10% |
| 2024-05-06 | 28.83 | 29.80 | 28.83 | 29.63 | 24.32 | qfq | 2,796,902 | 82,694,888 | 2.85% |
| 2024-04-30 | 29.81 | 29.85 | 28.60 | 28.81 | 23.64 | qfq | 2,741,929 | 79,799,875 | -2.80% |
| 2024-04-29 | 28.71 | 29.70 | 28.70 | 29.64 | 24.32 | qfq | 3,182,339 | 93,520,871 | 3.17% |
| 2024-04-26 | 28.48 | 29.26 | 28.11 | 28.73 | 23.58 | qfq | 4,386,617 | 126,437,821 | -1.91% |
| 2024-04-25 | 29.01 | 29.93 | 29.01 | 29.29 | 24.04 | qfq | 2,767,784 | 81,866,174 | -0.10% |
| 2024-04-24 | 28.69 | 29.34 | 28.47 | 29.32 | 24.06 | qfq | 2,600,573 | 75,287,392 | 3.75% |
| 2024-04-23 | 28.10 | 28.80 | 27.87 | 28.26 | 23.19 | qfq | 2,257,113 | 63,924,198 | 1.22% |
| 2024-04-22 | 27.64 | 28.30 | 26.95 | 27.92 | 22.91 | qfq | 2,272,453 | 63,060,894 | -0.50% |
| 2024-04-19 | 28.98 | 29.38 | 27.79 | 28.06 | 23.03 | qfq | 3,139,174 | 88,991,452 | -3.17% |
| 2024-04-18 | 28.90 | 29.35 | 28.25 | 28.98 | 23.78 | qfq | 2,897,970 | 83,789,732 | 0.73% |
| 2024-04-17 | 26.98 | 28.89 | 26.98 | 28.77 | 23.61 | qfq | 3,914,206 | 110,723,046 | 9.60% |
| 2024-04-16 | 29.30 | 29.32 | 26.20 | 26.25 | 21.54 | qfq | 3,884,730 | 105,638,457 | -10.44% |
| 2024-04-15 | 30.73 | 31.15 | 28.80 | 29.31 | 24.05 | qfq | 2,965,442 | 88,379,181 | -4.59% |
| 2024-04-12 | 31.32 | 31.58 | 30.68 | 30.72 | 25.21 | qfq | 2,174,701 | 67,566,596 | -0.97% |
| 2024-04-11 | 31.30 | 32.00 | 30.96 | 31.02 | 25.46 | qfq | 2,436,889 | 76,844,354 | -1.65% |
| 2024-04-10 | 33.00 | 33.08 | 31.19 | 31.54 | 25.88 | qfq | 3,468,261 | 110,222,940 | -4.71% |
| 2024-04-09 | 32.83 | 33.47 | 32.39 | 33.10 | 27.16 | qfq | 1,980,333 | 65,208,152 | 1.69% |
| 2024-04-08 | 34.28 | 34.28 | 32.51 | 32.55 | 26.71 | qfq | 2,932,209 | 97,058,422 | -5.18% |
| 2024-04-03 | 34.50 | 35.28 | 33.56 | 34.33 | 28.17 | qfq | 3,526,188 | 121,515,483 | -1.41% |
| 2024-04-02 | 34.86 | 35.75 | 34.50 | 34.82 | 28.58 | qfq | 4,921,541 | 172,682,901 | 1.02% |
| 2024-04-01 | 33.37 | 34.50 | 33.37 | 34.47 | 28.29 | qfq | 3,287,486 | 112,038,161 | 3.17% |
| 2024-03-29 | 33.62 | 34.04 | 32.41 | 33.41 | 27.42 | qfq | 3,335,894 | 110,735,458 | -0.60% |
| 2024-03-28 | 32.50 | 34.34 | 32.13 | 33.61 | 27.58 | qfq | 4,140,179 | 138,848,419 | 2.78% |
| 2024-03-27 | 35.98 | 36.20 | 32.63 | 32.70 | 26.84 | qfq | 4,469,764 | 151,563,459 | -8.48% |
| 2024-03-26 | 35.60 | 36.99 | 35.30 | 35.73 | 29.32 | qfq | 3,535,495 | 127,417,047 | 0.06% |
| 2024-03-25 | 38.04 | 38.04 | 35.25 | 35.71 | 29.31 | qfq | 6,490,525 | 237,744,795 | -7.08% |
| 2024-03-22 | 38.00 | 39.34 | 37.80 | 38.43 | 31.54 | qfq | 6,602,955 | 255,671,922 | 0.08% |
| 2024-03-21 | 40.39 | 40.39 | 38.32 | 38.40 | 31.51 | qfq | 11,588,413 | 455,415,947 | -1.16% |
| 2024-03-20 | 37.10 | 38.99 | 36.80 | 38.85 | 31.88 | qfq | 10,348,824 | 394,373,845 | 4.72% |
| 2024-03-19 | 36.20 | 37.48 | 36.02 | 37.10 | 30.45 | qfq | 6,486,553 | 239,597,232 | 1.73% |
| 2024-03-18 | 36.24 | 36.55 | 35.77 | 36.47 | 29.93 | qfq | 4,456,719 | 161,517,673 | 2.13% |
| 2024-03-15 | 34.96 | 35.74 | 34.78 | 35.71 | 29.31 | qfq | 3,752,609 | 132,603,413 | 1.02% |
| 2024-03-14 | 35.72 | 36.09 | 34.60 | 35.35 | 29.01 | qfq | 4,195,686 | 148,431,436 | -1.81% |
| 2024-03-13 | 36.58 | 36.73 | 35.93 | 36.00 | 29.54 | qfq | 4,881,346 | 177,026,082 | -0.69% |
| 2024-03-12 | 35.81 | 36.55 | 35.60 | 36.25 | 29.75 | qfq | 4,822,765 | 173,848,354 | 1.37% |
| 2024-03-11 | 35.40 | 35.76 | 34.85 | 35.76 | 29.35 | qfq | 4,007,881 | 141,243,059 | 0.31% |
| 2024-03-08 | 34.83 | 35.71 | 34.34 | 35.65 | 29.26 | qfq | 4,927,902 | 173,729,843 | 3.48% |
| 2024-03-07 | 35.38 | 36.20 | 34.45 | 34.45 | 28.27 | qfq | 4,774,510 | 168,524,294 | -2.35% |
| 2024-03-06 | 35.09 | 35.80 | 34.46 | 35.28 | 28.95 | qfq | 5,363,089 | 188,255,935 | -1.15% |
| 2024-03-05 | 35.85 | 37.48 | 35.36 | 35.69 | 29.29 | qfq | 7,996,004 | 291,263,356 | -1.05% |
| 2024-03-04 | 35.80 | 36.44 | 34.49 | 36.07 | 29.60 | qfq | 6,239,395 | 222,425,573 | 1.32% |
| 2024-03-01 | 34.85 | 36.09 | 34.80 | 35.60 | 29.22 | qfq | 5,853,994 | 207,877,616 | 2.59% |
| 2024-02-29 | 31.59 | 35.00 | 31.59 | 34.70 | 28.48 | qfq | 7,205,762 | 246,400,611 | 6.28% |
| 2024-02-28 | 37.00 | 37.29 | 32.38 | 32.65 | 26.79 | qfq | 10,650,745 | 376,426,712 | -11.99% |
| 2024-02-27 | 36.29 | 37.30 | 35.33 | 37.10 | 30.45 | qfq | 8,668,063 | 314,331,854 | 6.06% |
| 2024-02-26 | 34.56 | 35.77 | 34.43 | 34.98 | 28.71 | qfq | 6,519,096 | 228,742,419 | 1.60% |
| 2024-02-23 | 33.99 | 34.69 | 33.13 | 34.43 | 28.26 | qfq | 6,521,572 | 221,700,069 | 2.78% |
| 2024-02-22 | 32.29 | 33.90 | 32.29 | 33.50 | 27.49 | qfq | 6,171,579 | 204,725,753 | 3.81% |
| 2024-02-21 | 31.68 | 33.44 | 31.30 | 32.27 | 26.48 | qfq | 6,309,713 | 205,652,913 | 0.91% |
| 2024-02-20 | 31.68 | 32.45 | 30.84 | 31.98 | 26.24 | qfq | 5,669,705 | 179,681,965 | -0.50% |
| 2024-02-19 | 30.51 | 32.63 | 29.63 | 32.14 | 26.38 | qfq | 6,972,305 | 217,567,070 | 5.38% |
| 2024-02-08 | 28.15 | 30.85 | 27.55 | 30.50 | 25.03 | qfq | 5,290,718 | 155,295,811 | 9.63% |
| 2024-02-07 | 28.78 | 30.22 | 27.42 | 27.82 | 22.83 | qfq | 5,247,313 | 151,947,211 | -3.74% |
| 2024-02-06 | 26.76 | 29.23 | 25.54 | 28.90 | 23.72 | qfq | 5,031,173 | 138,633,300 | 7.43% |
| 2024-02-05 | 30.60 | 30.74 | 26.83 | 26.90 | 22.08 | qfq | 4,984,618 | 140,871,301 | -13.20% |
| 2024-02-02 | 33.15 | 33.85 | 29.47 | 30.99 | 25.43 | qfq | 4,446,475 | 141,440,992 | -5.03% |
| 2024-02-01 | 33.02 | 33.88 | 32.42 | 32.63 | 26.78 | qfq | 3,176,496 | 105,107,548 | -1.72% |
| 2024-01-31 | 35.17 | 35.46 | 33.14 | 33.20 | 27.25 | qfq | 3,549,382 | 120,958,253 | -5.63% |
| 2024-01-30 | 37.57 | 37.59 | 35.15 | 35.18 | 28.87 | qfq | 3,964,121 | 143,518,688 | -7.42% |
| 2024-01-29 | 38.40 | 40.38 | 38.00 | 38.00 | 31.19 | qfq | 4,455,504 | 173,062,356 | 0.32% |
| 2024-01-26 | 38.80 | 39.37 | 37.78 | 37.88 | 31.09 | qfq | 3,231,244 | 124,223,551 | -3.19% |
| 2024-01-25 | 37.96 | 39.40 | 37.33 | 39.13 | 32.11 | qfq | 3,778,782 | 145,960,424 | 2.97% |
| 2024-01-24 | 38.27 | 38.76 | 36.28 | 38.00 | 31.19 | qfq | 4,094,269 | 152,648,877 | -0.76% |
| 2024-01-23 | 37.68 | 38.80 | 37.30 | 38.29 | 31.42 | qfq | 2,701,989 | 103,401,673 | 0.92% |
| 2024-01-22 | 40.28 | 41.10 | 37.06 | 37.94 | 31.14 | qfq | 3,789,362 | 148,873,866 | -6.41% |
| 2024-01-19 | 41.70 | 42.90 | 40.30 | 40.54 | 33.27 | qfq | 4,187,235 | 174,944,835 | -1.70% |
| 2024-01-18 | 39.99 | 41.25 | 39.71 | 41.24 | 33.84 | qfq | 2,876,100 | 115,899,587 | 1.88% |
| 2024-01-17 | 41.86 | 42.25 | 40.44 | 40.48 | 33.22 | qfq | 2,165,010 | 89,322,814 | -3.62% |
| 2024-01-16 | 41.60 | 42.10 | 40.95 | 42.00 | 34.47 | qfq | 2,496,233 | 103,588,879 | 0.60% |
| 2024-01-15 | 41.14 | 42.59 | 40.93 | 41.75 | 34.26 | qfq | 3,105,917 | 130,483,358 | 0.36% |
| 2024-01-12 | 42.38 | 42.49 | 41.46 | 41.60 | 34.14 | qfq | 2,247,238 | 94,154,087 | -2.00% |
| 2024-01-11 | 41.30 | 42.54 | 41.24 | 42.45 | 34.84 | qfq | 2,625,797 | 110,443,977 | 2.39% |
| 2024-01-10 | 41.99 | 42.57 | 40.60 | 41.46 | 34.02 | qfq | 2,906,842 | 120,498,215 | -2.61% |
| 2024-01-09 | 42.85 | 43.65 | 41.97 | 42.57 | 34.94 | qfq | 3,028,159 | 130,107,855 | 0.19% |
| 2024-01-08 | 43.65 | 43.77 | 42.46 | 42.49 | 34.87 | qfq | 2,155,609 | 92,460,054 | -2.66% |
| 2024-01-05 | 45.10 | 45.65 | 43.33 | 43.65 | 35.82 | qfq | 3,407,211 | 150,892,429 | -3.47% |
| 2024-01-04 | 45.20 | 45.74 | 44.69 | 45.22 | 37.11 | qfq | 2,235,905 | 101,258,669 | -0.72% |
| 2024-01-03 | 45.80 | 46.22 | 45.08 | 45.55 | 37.38 | qfq | 2,578,197 | 117,425,135 | -0.98% |
| 2024-01-02 | 46.49 | 46.52 | 45.50 | 46.00 | 37.75 | qfq | 2,900,456 | 133,255,229 | -0.84% |
| 2023-12-29 | 46.04 | 46.83 | 45.79 | 46.39 | 38.07 | qfq | 4,512,823 | 209,822,758 | 0.78% |
| 2023-12-28 | 44.87 | 46.40 | 44.87 | 46.03 | 37.78 | qfq | 5,418,088 | 247,565,021 | 1.28% |
| 2023-12-27 | 42.20 | 45.85 | 42.20 | 45.45 | 37.30 | qfq | 7,130,173 | 318,556,485 | 7.52% |
| 2023-12-26 | 43.65 | 43.78 | 42.27 | 42.27 | 34.69 | qfq | 3,147,789 | 134,232,981 | -3.16% |
| 2023-12-25 | 44.60 | 45.15 | 43.44 | 43.65 | 35.82 | qfq | 2,906,769 | 128,230,811 | -2.09% |
| 2023-12-22 | 45.92 | 46.48 | 44.28 | 44.58 | 36.59 | qfq | 4,130,138 | 187,736,870 | -2.88% |
| 2023-12-21 | 45.02 | 46.50 | 44.80 | 45.90 | 37.67 | qfq | 3,283,350 | 150,174,483 | 0.31% |
| 2023-12-20 | 45.94 | 46.67 | 45.53 | 45.76 | 37.55 | qfq | 3,844,841 | 177,360,354 | 0.11% |
| 2023-12-19 | 44.89 | 46.20 | 44.60 | 45.71 | 37.51 | qfq | 3,325,661 | 151,480,155 | 1.94% |
| 2023-12-18 | 45.59 | 45.62 | 44.35 | 44.84 | 36.80 | qfq | 3,766,091 | 169,005,227 | -2.42% |
| 2023-12-15 | 47.10 | 47.37 | 45.90 | 45.95 | 37.71 | qfq | 2,886,599 | 134,347,306 | -2.21% |
| 2023-12-14 | 47.00 | 47.66 | 45.92 | 46.99 | 38.56 | qfq | 3,502,124 | 164,193,202 | 0.28% |
| 2023-12-13 | 49.00 | 49.03 | 46.75 | 46.86 | 38.46 | qfq | 5,119,981 | 242,703,869 | -4.41% |
| 2023-12-12 | 49.52 | 49.82 | 48.51 | 49.02 | 40.23 | qfq | 4,042,777 | 198,539,634 | -1.17% |
| 2023-12-11 | 48.47 | 49.79 | 48.01 | 49.60 | 40.71 | qfq | 4,543,846 | 223,405,328 | 0.90% |
| 2023-12-08 | 47.70 | 49.44 | 47.70 | 49.16 | 40.34 | qfq | 7,086,446 | 345,788,914 | 3.28% |
| 2023-12-07 | 47.12 | 47.73 | 45.85 | 47.60 | 39.06 | qfq | 5,555,113 | 260,850,335 | 1.32% |
| 2023-12-06 | 46.80 | 47.70 | 46.66 | 46.98 | 38.55 | qfq | 3,618,259 | 170,462,092 | 0.09% |
| 2023-12-05 | 49.20 | 49.47 | 46.83 | 46.94 | 38.52 | qfq | 5,762,561 | 274,708,305 | -4.55% |
| 2023-12-04 | 49.75 | 50.61 | 48.48 | 49.18 | 40.36 | qfq | 5,542,972 | 275,435,556 | -1.24% |
| 2023-12-01 | 48.60 | 49.80 | 48.01 | 49.80 | 40.87 | qfq | 5,014,781 | 246,707,609 | 1.72% |
| 2023-11-30 | 51.36 | 52.45 | 48.60 | 48.96 | 40.18 | qfq | 8,117,628 | 409,171,429 | -4.73% |
| 2023-11-29 | 53.80 | 54.59 | 50.80 | 51.39 | 42.17 | qfq | 8,022,701 | 423,892,472 | -5.24% |
| 2023-11-28 | 53.87 | 55.70 | 53.26 | 54.23 | 44.50 | qfq | 7,111,882 | 387,223,807 | -0.48% |
| 2023-11-27 | 53.90 | 55.26 | 52.89 | 54.49 | 44.72 | qfq | 7,562,001 | 410,145,186 | 0.76% |
| 2023-11-24 | 55.83 | 55.83 | 53.12 | 54.08 | 44.38 | qfq | 8,962,241 | 486,385,670 | -3.79% |
| 2023-11-23 | 55.21 | 56.46 | 54.57 | 56.21 | 46.13 | qfq | 11,096,913 | 615,873,656 | -1.30% |
| 2023-11-22 | 52.67 | 59.12 | 52.67 | 56.95 | 46.74 | qfq | 18,310,026 | 1,036,113,271 | 7.05% |
| 2023-11-21 | 55.50 | 56.65 | 53.04 | 53.20 | 43.66 | qfq | 12,033,550 | 659,293,312 | -4.44% |
| 2023-11-20 | 54.88 | 56.94 | 54.60 | 55.67 | 45.69 | qfq | 14,267,056 | 797,459,878 | 0.51% |
| 2023-11-17 | 52.02 | 59.00 | 52.02 | 55.39 | 45.46 | qfq | 18,452,560 | 1,027,620,262 | 5.42% |
| 2023-11-16 | 52.50 | 54.71 | 52.50 | 52.54 | 43.12 | qfq | 8,361,236 | 446,912,421 | -1.37% |
| 2023-11-15 | 55.50 | 56.25 | 53.01 | 53.27 | 43.72 | qfq | 11,982,039 | 649,058,786 | -3.53% |
| 2023-11-14 | 51.90 | 55.22 | 51.26 | 55.22 | 45.32 | qfq | 14,020,308 | 751,840,453 | 4.01% |
| 2023-11-13 | 52.50 | 53.89 | 51.95 | 53.09 | 43.57 | qfq | 11,143,963 | 587,494,282 | 0.38% |
| 2023-11-10 | 52.80 | 56.49 | 51.00 | 52.89 | 43.41 | qfq | 18,246,061 | 985,647,690 | -1.05% |
| 2023-11-09 | 50.55 | 54.37 | 50.21 | 53.45 | 43.86 | qfq | 17,844,835 | 935,516,739 | 6.01% |
| 2023-11-08 | 50.28 | 51.35 | 49.88 | 50.42 | 41.38 | qfq | 9,739,016 | 491,353,005 | -0.34% |
| 2023-11-07 | 49.99 | 51.12 | 48.88 | 50.59 | 41.52 | qfq | 11,391,511 | 572,940,811 | 2.00% |
| 2023-11-06 | 47.65 | 50.67 | 47.65 | 49.60 | 40.71 | qfq | 10,798,829 | 533,648,727 | 5.35% |
| 2023-11-03 | 45.36 | 47.77 | 45.36 | 47.08 | 38.64 | qfq | 8,471,659 | 394,750,808 | 3.31% |
| 2023-11-02 | 49.68 | 49.73 | 45.20 | 45.57 | 37.40 | qfq | 11,075,178 | 523,123,836 | -8.27% |
| 2023-11-01 | 48.92 | 50.48 | 47.80 | 49.68 | 40.77 | qfq | 9,147,891 | 450,538,234 | 1.18% |
| 2023-10-31 | 50.53 | 52.00 | 48.88 | 49.10 | 40.29 | qfq | 11,122,818 | 554,741,310 | -4.75% |
| 2023-10-30 | 50.22 | 55.00 | 50.00 | 51.55 | 42.31 | qfq | 14,530,631 | 760,769,044 | -0.04% |
| 2023-10-27 | 48.85 | 53.50 | 48.85 | 51.57 | 42.32 | qfq | 15,595,459 | 803,124,500 | 4.52% |
| 2023-10-26 | 51.00 | 51.58 | 48.78 | 49.34 | 40.49 | qfq | 13,995,543 | 696,994,703 | -7.69% |
| 2023-10-25 | 53.30 | 55.97 | 52.36 | 53.45 | 43.86 | qfq | 17,399,527 | 937,447,957 | -4.55% |
| 2023-10-24 | 51.21 | 60.88 | 49.33 | 56.00 | 45.96 | qfq | 22,942,121 | 1,209,889,393 | 6.67% |
| 2023-10-23 | 46.03 | 54.97 | 46.02 | 52.50 | 43.09 | qfq | 22,278,594 | 1,158,376,112 | 9.38% |
| 2023-10-20 | 51.86 | 54.07 | 47.60 | 48.00 | 39.39 | qfq | 24,136,785 | 1,224,849,178 | -5.01% |
| 2023-10-19 | 41.04 | 50.53 | 41.03 | 50.53 | 41.47 | qfq | 18,328,836 | 871,861,540 | 20.00% |
| 2023-10-18 | 43.87 | 44.50 | 41.90 | 42.11 | 34.56 | qfq | 5,668,945 | 246,025,033 | -2.88% |
| 2023-10-17 | 42.81 | 43.88 | 41.51 | 43.36 | 35.58 | qfq | 4,251,576 | 182,564,503 | 0.00% |
| 2023-10-16 | 43.50 | 44.57 | 42.63 | 43.36 | 35.58 | qfq | 5,426,153 | 235,458,444 | 0.81% |
| 2023-10-13 | 44.02 | 45.05 | 42.98 | 43.01 | 35.30 | qfq | 7,145,533 | 312,949,600 | -3.46% |
| 2023-10-12 | 46.80 | 46.95 | 44.43 | 44.55 | 36.56 | qfq | 7,480,021 | 337,114,331 | -4.15% |
| 2023-10-11 | 45.81 | 46.76 | 44.50 | 46.48 | 38.14 | qfq | 7,797,857 | 356,834,468 | 0.96% |
| 2023-10-10 | 44.87 | 46.42 | 44.51 | 46.04 | 37.78 | qfq | 7,957,611 | 363,936,145 | 3.53% |
| 2023-10-09 | 44.61 | 45.20 | 44.37 | 44.47 | 36.50 | qfq | 4,294,676 | 192,417,173 | -1.05% |
| 2023-09-28 | 44.70 | 45.44 | 44.16 | 44.94 | 36.88 | qfq | 6,431,048 | 288,631,991 | 1.86% |
| 2023-09-27 | 46.71 | 47.26 | 44.02 | 44.12 | 36.21 | qfq | 9,749,572 | 443,965,498 | -5.95% |
| 2023-09-26 | 47.81 | 48.88 | 46.66 | 46.91 | 38.50 | qfq | 6,857,060 | 326,356,772 | -3.28% |
| 2023-09-25 | 48.16 | 49.49 | 47.08 | 48.50 | 39.80 | qfq | 8,189,265 | 395,525,631 | 1.25% |
| 2023-09-22 | 47.30 | 48.25 | 45.73 | 47.90 | 39.31 | qfq | 7,102,776 | 335,879,146 | 1.66% |
| 2023-09-21 | 47.16 | 48.19 | 46.53 | 47.12 | 38.67 | qfq | 6,373,471 | 301,458,710 | -1.57% |
| 2023-09-20 | 49.99 | 51.45 | 47.58 | 47.87 | 39.29 | qfq | 9,475,769 | 463,836,751 | -4.91% |
| 2023-09-19 | 50.05 | 51.68 | 48.60 | 50.34 | 41.31 | qfq | 8,467,104 | 423,703,167 | -0.47% |
| 2023-09-18 | 50.10 | 52.01 | 50.03 | 50.58 | 41.51 | qfq | 8,919,287 | 453,733,732 | -1.37% |
| 2023-09-15 | 50.77 | 53.39 | 48.00 | 51.28 | 42.08 | qfq | 13,164,067 | 670,540,720 | 1.34% |
| 2023-09-14 | 55.90 | 55.90 | 50.20 | 50.60 | 41.53 | qfq | 13,902,677 | 724,766,226 | -9.50% |
| 2023-09-13 | 53.52 | 56.19 | 52.15 | 55.91 | 45.88 | qfq | 14,089,794 | 761,773,214 | 0.65% |
| 2023-09-12 | 54.66 | 58.60 | 54.50 | 55.55 | 45.59 | qfq | 14,113,461 | 793,728,769 | 0.34% |
| 2023-09-11 | 54.64 | 57.54 | 52.80 | 55.36 | 45.43 | qfq | 17,599,813 | 971,302,024 | -3.77% |
| 2023-09-08 | 58.11 | 61.51 | 56.18 | 57.53 | 47.21 | qfq | 23,259,387 | 1,371,339,970 | -1.49% |
| 2023-09-07 | 64.96 | 65.30 | 58.11 | 58.40 | 47.93 | qfq | 26,209,222 | 1,581,585,584 | -10.59% |
| 2023-09-06 | 52.11 | 65.32 | 52.11 | 65.32 | 53.61 | qfq | 33,958,923 | 2,029,780,455 | 20.01% |
| 2023-09-05 | 46.50 | 54.43 | 46.50 | 54.43 | 44.67 | qfq | 20,282,327 | 1,040,660,408 | 20.00% |
| 2023-09-04 | 45.17 | 46.59 | 44.30 | 45.36 | 37.23 | qfq | 9,445,506 | 426,928,485 | -1.46% |
| 2023-09-01 | 47.22 | 48.47 | 45.70 | 46.03 | 37.78 | qfq | 14,241,282 | 669,063,150 | -4.10% |
| 2023-08-31 | 43.10 | 48.60 | 43.10 | 48.00 | 39.39 | qfq | 18,708,018 | 872,757,966 | 8.11% |
| 2023-08-30 | 44.68 | 46.33 | 43.77 | 44.40 | 36.44 | qfq | 13,710,194 | 616,382,607 | 0.91% |
| 2023-08-29 | 40.56 | 44.49 | 40.33 | 44.00 | 36.11 | qfq | 12,428,717 | 534,555,573 | 7.55% |
| 2023-08-28 | 42.02 | 42.66 | 40.07 | 40.91 | 33.57 | qfq | 11,770,394 | 485,809,556 | 5.17% |
| 2023-08-25 | 41.30 | 41.95 | 38.35 | 38.90 | 31.92 | qfq | 11,196,509 | 447,305,539 | -8.06% |
| 2023-08-24 | 43.13 | 44.39 | 41.50 | 42.31 | 34.72 | qfq | 10,411,193 | 447,125,813 | -1.90% |
| 2023-08-23 | 46.61 | 48.49 | 42.70 | 43.13 | 35.40 | qfq | 13,116,049 | 597,251,238 | -9.16% |
| 2023-08-22 | 50.50 | 52.28 | 47.22 | 47.48 | 38.97 | qfq | 14,497,774 | 711,329,467 | -8.83% |
| 2023-08-21 | 52.76 | 54.91 | 48.87 | 52.08 | 42.74 | qfq | 16,238,846 | 842,180,187 | -1.27% |
| 2023-08-18 | 50.39 | 57.17 | 50.11 | 52.75 | 43.29 | qfq | 21,961,735 | 1,192,786,900 | 2.19% |
| 2023-08-17 | 49.20 | 52.50 | 46.60 | 51.62 | 42.36 | qfq | 19,017,654 | 939,306,011 | 2.71% |
| 2023-08-16 | 48.88 | 51.69 | 46.90 | 50.26 | 41.25 | qfq | 18,702,478 | 921,962,655 | -4.65% |
| 2023-08-15 | 51.67 | 57.45 | 51.67 | 52.71 | 43.26 | qfq | 20,196,548 | 1,107,379,387 | -0.11% |
| 2023-08-14 | 58.00 | 58.00 | 51.70 | 52.77 | 43.31 | qfq | 21,251,672 | 1,161,175,608 | -9.61% |
| 2023-08-11 | 51.69 | 63.60 | 51.69 | 58.38 | 47.91 | qfq | 26,582,795 | 1,532,973,179 | 5.04% |