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
敷尔佳301371.SZ
最近收盘价23.682026-07-17
最近交易日2026-07-17
成交量（股）3,823,342
成交额（元）92,513,571
日线记录716
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-25 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-07 | 2025-01-15 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 716 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 | 24.70 | 25.00 | 23.53 | 23.68 | 23.68 | qfq | 3,823,342 | 92,513,571 | -4.98% |
| 2026-07-16 | 26.54 | 26.79 | 24.73 | 24.92 | 24.92 | qfq | 4,611,646 | 117,013,227 | -6.10% |
| 2026-07-15 | 26.06 | 26.69 | 25.00 | 26.54 | 26.54 | qfq | 3,833,950 | 99,148,502 | 1.07% |
| 2026-07-14 | 25.72 | 26.32 | 25.55 | 26.26 | 26.26 | qfq | 2,753,429 | 71,800,483 | 1.94% |
| 2026-07-13 | 26.05 | 26.34 | 25.55 | 25.76 | 25.76 | qfq | 2,941,060 | 76,001,100 | -0.85% |
| 2026-07-10 | 25.83 | 26.55 | 25.66 | 25.98 | 25.98 | qfq | 2,212,850 | 57,968,537 | 0.46% |
| 2026-07-09 | 26.01 | 26.21 | 25.61 | 25.86 | 25.86 | qfq | 2,190,155 | 56,544,980 | -1.37% |
| 2026-07-08 | 25.62 | 26.84 | 25.43 | 26.22 | 26.22 | qfq | 3,163,756 | 82,830,105 | 2.42% |
| 2026-07-07 | 27.42 | 27.48 | 25.58 | 25.60 | 25.60 | qfq | 2,777,960 | 72,566,791 | -5.78% |
| 2026-07-06 | 27.41 | 28.60 | 27.08 | 27.17 | 27.17 | qfq | 3,620,005 | 100,223,213 | -0.07% |
| 2026-07-03 | 27.50 | 27.87 | 27.07 | 27.19 | 27.19 | qfq | 3,453,478 | 94,472,847 | -1.34% |
| 2026-07-02 | 27.20 | 27.93 | 26.55 | 27.56 | 27.56 | qfq | 3,851,420 | 105,176,446 | 1.06% |
| 2026-07-01 | 26.00 | 27.80 | 25.53 | 27.27 | 27.27 | qfq | 2,712,700 | 73,037,040 | 4.88% |
| 2026-06-30 | 25.90 | 26.20 | 25.32 | 26.00 | 26.00 | qfq | 2,639,116 | 68,159,215 | 0.15% |
| 2026-06-29 | 26.03 | 26.65 | 25.26 | 25.96 | 25.96 | qfq | 2,901,624 | 75,106,267 | -0.65% |
| 2026-06-26 | 25.78 | 26.43 | 25.45 | 26.13 | 26.13 | qfq | 3,724,388 | 96,783,757 | 1.12% |
| 2026-06-25 | 26.26 | 26.54 | 25.35 | 25.84 | 25.84 | qfq | 2,911,010 | 75,399,124 | 0.12% |
| 2026-06-24 | 27.17 | 27.19 | 25.81 | 25.81 | 25.81 | qfq | 2,615,430 | 68,678,214 | -5.46% |
| 2026-06-23 | 27.25 | 27.65 | 26.90 | 27.30 | 27.30 | qfq | 2,335,660 | 63,745,726 | -0.33% |
| 2026-06-22 | 27.49 | 28.00 | 26.34 | 27.39 | 27.39 | qfq | 3,401,937 | 91,959,134 | -0.36% |
| 2026-06-18 | 27.17 | 27.65 | 26.92 | 27.49 | 27.49 | qfq | 1,971,310 | 53,766,680 | 1.29% |
| 2026-06-17 | 27.33 | 27.75 | 26.60 | 27.14 | 27.14 | qfq | 2,121,462 | 57,437,219 | -1.45% |
| 2026-06-16 | 27.30 | 27.70 | 27.03 | 27.54 | 27.54 | qfq | 2,077,780 | 56,957,369 | -0.04% |
| 2026-06-15 | 26.89 | 27.76 | 26.51 | 27.55 | 27.55 | qfq | 3,223,368 | 87,769,124 | 1.44% |
| 2026-06-12 | 26.79 | 27.35 | 26.43 | 27.16 | 27.16 | qfq | 2,237,445 | 60,098,786 | 2.45% |
| 2026-06-11 | 26.67 | 26.95 | 26.16 | 26.51 | 26.51 | qfq | 1,941,512 | 51,364,986 | -1.12% |
| 2026-06-10 | 26.25 | 26.96 | 26.04 | 26.81 | 26.81 | qfq | 2,150,660 | 57,028,107 | 0.60% |
| 2026-06-09 | 26.99 | 26.99 | 26.01 | 26.65 | 26.65 | qfq | 2,465,360 | 65,462,885 | -0.41% |
| 2026-06-08 | 27.50 | 28.00 | 26.43 | 26.76 | 26.76 | qfq | 2,696,534 | 72,856,933 | -3.64% |
| 2026-06-05 | 28.05 | 28.15 | 27.50 | 27.77 | 27.77 | qfq | 2,351,240 | 65,341,087 | -0.68% |
| 2026-06-04 | 28.28 | 28.41 | 27.45 | 27.96 | 27.96 | qfq | 2,900,171 | 80,988,828 | -0.71% |
| 2026-06-03 | 28.70 | 28.99 | 27.89 | 28.16 | 28.16 | qfq | 3,239,640 | 91,420,317 | -1.92% |
| 2026-06-02 | 29.70 | 30.22 | 28.60 | 28.71 | 28.71 | qfq | 3,420,000 | 99,290,490 | -5.06% |
| 2026-06-01 | 29.97 | 30.39 | 29.01 | 30.24 | 30.24 | qfq | 4,295,285 | 127,563,586 | -1.50% |
| 2026-05-29 | 29.84 | 30.75 | 29.84 | 30.70 | 30.70 | qfq | 2,030,180 | 61,810,873 | 1.99% |
| 2026-05-28 | 29.12 | 30.90 | 29.12 | 30.10 | 30.10 | qfq | 2,265,614 | 67,982,493 | 0.64% |
| 2026-05-27 | 30.49 | 30.68 | 29.08 | 29.91 | 29.91 | qfq | 2,720,944 | 81,210,373 | -1.22% |
| 2026-05-26 | 31.46 | 32.07 | 30.11 | 30.28 | 30.28 | qfq | 2,853,555 | 87,311,167 | -4.96% |
| 2026-05-25 | 31.04 | 32.10 | 30.58 | 31.86 | 31.86 | qfq | 4,767,513 | 150,602,811 | 2.71% |
| 2026-05-22 | 31.67 | 31.99 | 30.80 | 31.02 | 30.22 | qfq | 3,057,407 | 95,270,126 | -1.52% |
| 2026-05-21 | 32.30 | 32.95 | 31.50 | 31.50 | 30.69 | qfq | 2,893,283 | 93,546,503 | -2.99% |
| 2026-05-20 | 32.30 | 33.07 | 32.20 | 32.47 | 31.63 | qfq | 2,230,260 | 72,647,432 | 0.37% |
| 2026-05-19 | 32.46 | 33.08 | 32.00 | 32.35 | 31.52 | qfq | 2,912,646 | 94,699,354 | -0.68% |
| 2026-05-18 | 31.92 | 32.63 | 31.68 | 32.57 | 31.73 | qfq | 4,202,847 | 135,845,147 | 1.91% |
| 2026-05-15 | 32.84 | 33.20 | 31.84 | 31.96 | 31.14 | qfq | 4,581,222 | 148,148,501 | -3.30% |
| 2026-05-14 | 32.28 | 33.35 | 31.71 | 33.05 | 32.20 | qfq | 4,845,185 | 158,622,672 | 2.39% |
| 2026-05-13 | 30.52 | 32.83 | 30.52 | 32.28 | 31.45 | qfq | 6,434,244 | 204,718,119 | 5.80% |
| 2026-05-12 | 30.33 | 31.97 | 30.10 | 30.51 | 29.72 | qfq | 4,478,190 | 136,159,285 | 0.59% |
| 2026-05-11 | 31.55 | 31.71 | 29.76 | 30.33 | 29.55 | qfq | 9,074,932 | 275,380,847 | -4.65% |
| 2026-05-08 | 30.49 | 31.98 | 30.14 | 31.81 | 30.99 | qfq | 6,295,177 | 199,002,337 | 4.88% |
| 2026-05-07 | 29.85 | 30.55 | 29.85 | 30.33 | 29.55 | qfq | 5,087,966 | 153,909,306 | -0.07% |
| 2026-05-06 | 28.99 | 30.46 | 27.90 | 30.35 | 29.57 | qfq | 8,232,388 | 245,130,401 | 4.51% |
| 2026-04-30 | 29.13 | 29.64 | 28.83 | 29.04 | 28.29 | qfq | 5,053,387 | 147,919,852 | -0.62% |
| 2026-04-29 | 28.25 | 29.79 | 28.16 | 29.22 | 28.47 | qfq | 6,141,871 | 179,793,765 | 1.71% |
| 2026-04-28 | 28.34 | 29.28 | 28.02 | 28.73 | 27.99 | qfq | 7,321,515 | 209,639,326 | -0.93% |
| 2026-04-27 | 28.02 | 29.50 | 27.97 | 29.00 | 28.25 | qfq | 11,631,380 | 338,714,422 | 3.68% |
| 2026-04-24 | 27.10 | 28.80 | 26.69 | 27.97 | 27.25 | qfq | 13,137,823 | 367,298,311 | 5.83% |
| 2026-04-23 | 26.79 | 27.46 | 26.17 | 26.43 | 25.75 | qfq | 12,214,197 | 328,513,303 | 5.76% |
| 2026-04-22 | 25.20 | 25.68 | 24.70 | 24.99 | 24.35 | qfq | 3,806,601 | 94,858,557 | -1.11% |
| 2026-04-21 | 24.22 | 26.13 | 24.21 | 25.27 | 24.62 | qfq | 7,935,780 | 201,561,870 | 4.38% |
| 2026-04-20 | 24.19 | 24.25 | 24.03 | 24.21 | 23.59 | qfq | 1,166,720 | 28,187,299 | -0.08% |
| 2026-04-17 | 24.15 | 24.58 | 24.11 | 24.23 | 23.61 | qfq | 1,855,813 | 45,152,926 | 0.12% |
| 2026-04-16 | 24.12 | 24.22 | 23.77 | 24.20 | 23.58 | qfq | 1,562,373 | 37,616,941 | 1.04% |
| 2026-04-15 | 24.05 | 24.39 | 23.86 | 23.95 | 23.33 | qfq | 1,472,920 | 35,405,077 | -0.29% |
| 2026-04-14 | 23.83 | 24.13 | 23.72 | 24.02 | 23.40 | qfq | 2,353,525 | 56,359,434 | 0.33% |
| 2026-04-13 | 22.77 | 24.18 | 22.63 | 23.94 | 23.32 | qfq | 4,307,326 | 101,868,913 | 4.77% |
| 2026-04-10 | 22.72 | 22.97 | 22.56 | 22.85 | 22.26 | qfq | 950,728 | 21,711,678 | 1.33% |
| 2026-04-09 | 22.96 | 23.10 | 22.53 | 22.55 | 21.97 | qfq | 1,020,420 | 23,162,087 | -2.13% |
| 2026-04-08 | 22.80 | 23.06 | 22.52 | 23.04 | 22.45 | qfq | 1,181,658 | 27,084,854 | 2.58% |
| 2026-04-07 | 22.30 | 22.60 | 22.16 | 22.46 | 21.88 | qfq | 725,760 | 16,274,256 | 0.81% |
| 2026-04-03 | 23.09 | 23.11 | 22.20 | 22.28 | 21.71 | qfq | 958,760 | 21,551,532 | -2.19% |
| 2026-04-02 | 22.97 | 23.04 | 22.62 | 22.78 | 22.19 | qfq | 904,910 | 20,661,027 | -0.83% |
| 2026-04-01 | 22.75 | 23.06 | 22.56 | 22.97 | 22.38 | qfq | 1,154,647 | 26,380,004 | 2.45% |
| 2026-03-31 | 22.66 | 22.78 | 22.41 | 22.42 | 21.84 | qfq | 745,510 | 16,841,089 | -0.84% |
| 2026-03-30 | 22.30 | 22.66 | 22.16 | 22.61 | 22.03 | qfq | 941,250 | 21,142,214 | 0.36% |
| 2026-03-27 | 22.01 | 22.62 | 22.00 | 22.53 | 21.95 | qfq | 1,138,070 | 25,500,286 | 1.53% |
| 2026-03-26 | 22.38 | 22.63 | 22.05 | 22.19 | 21.62 | qfq | 984,655 | 21,965,134 | -1.07% |
| 2026-03-25 | 22.50 | 22.60 | 22.29 | 22.43 | 21.85 | qfq | 1,181,725 | 26,562,613 | -0.09% |
| 2026-03-24 | 22.02 | 22.50 | 21.69 | 22.45 | 21.87 | qfq | 1,231,600 | 27,242,140 | 3.55% |
| 2026-03-23 | 23.03 | 23.10 | 21.48 | 21.68 | 21.12 | qfq | 2,678,731 | 59,453,860 | -6.55% |
| 2026-03-20 | 23.72 | 23.80 | 23.20 | 23.20 | 22.60 | qfq | 1,163,437 | 27,263,661 | -2.15% |
| 2026-03-19 | 24.05 | 24.32 | 23.54 | 23.71 | 23.10 | qfq | 1,734,910 | 41,377,705 | -1.37% |
| 2026-03-18 | 23.99 | 24.12 | 23.86 | 24.04 | 23.42 | qfq | 1,081,986 | 25,963,464 | 0.25% |
| 2026-03-17 | 24.13 | 24.25 | 23.93 | 23.98 | 23.36 | qfq | 1,262,885 | 30,458,775 | -0.58% |
| 2026-03-16 | 23.94 | 24.19 | 23.83 | 24.12 | 23.50 | qfq | 1,286,007 | 30,977,828 | 0.79% |
| 2026-03-13 | 23.70 | 24.12 | 23.54 | 23.93 | 23.31 | qfq | 1,584,400 | 37,894,511 | 0.93% |
| 2026-03-12 | 23.84 | 23.88 | 23.64 | 23.71 | 23.10 | qfq | 818,066 | 19,391,761 | -0.55% |
| 2026-03-11 | 23.96 | 23.98 | 23.80 | 23.84 | 23.23 | qfq | 1,175,993 | 28,068,736 | -0.13% |
| 2026-03-10 | 23.79 | 23.95 | 23.75 | 23.87 | 23.25 | qfq | 1,083,610 | 25,825,088 | 0.89% |
| 2026-03-09 | 23.66 | 23.76 | 23.43 | 23.66 | 23.05 | qfq | 1,458,112 | 34,403,019 | -0.92% |
| 2026-03-06 | 23.34 | 23.98 | 23.32 | 23.88 | 23.26 | qfq | 1,420,507 | 33,770,734 | 1.79% |
| 2026-03-05 | 23.61 | 23.94 | 23.34 | 23.46 | 22.85 | qfq | 1,122,360 | 26,461,566 | 0.26% |
| 2026-03-04 | 23.48 | 23.58 | 23.17 | 23.40 | 22.80 | qfq | 1,332,930 | 31,143,775 | -0.64% |
| 2026-03-03 | 23.94 | 24.06 | 23.43 | 23.55 | 22.94 | qfq | 2,032,720 | 48,060,821 | -1.26% |
| 2026-03-02 | 24.41 | 24.48 | 23.73 | 23.85 | 23.23 | qfq | 2,670,580 | 64,091,268 | -3.52% |
| 2026-02-27 | 24.61 | 24.76 | 24.49 | 24.72 | 24.08 | qfq | 1,486,159 | 36,605,699 | 0.04% |
| 2026-02-26 | 25.15 | 25.20 | 24.53 | 24.71 | 24.07 | qfq | 2,872,164 | 70,965,369 | -1.51% |
| 2026-02-25 | 25.05 | 25.27 | 24.93 | 25.09 | 24.44 | qfq | 2,042,358 | 51,314,465 | 0.72% |
| 2026-02-24 | 25.10 | 25.24 | 24.60 | 24.91 | 24.27 | qfq | 1,995,900 | 49,567,898 | 0.12% |
| 2026-02-13 | 25.10 | 25.27 | 24.78 | 24.88 | 24.24 | qfq | 2,110,400 | 52,826,386 | -1.15% |
| 2026-02-12 | 25.58 | 25.58 | 25.01 | 25.17 | 24.52 | qfq | 2,661,160 | 66,998,215 | -1.41% |
| 2026-02-11 | 25.68 | 25.92 | 25.44 | 25.53 | 24.87 | qfq | 2,321,630 | 59,399,082 | -1.01% |
| 2026-02-10 | 25.85 | 25.94 | 25.62 | 25.79 | 25.12 | qfq | 2,702,884 | 69,581,704 | -0.54% |
| 2026-02-09 | 25.75 | 26.16 | 25.62 | 25.93 | 25.26 | qfq | 4,545,371 | 117,755,033 | 0.97% |
| 2026-02-06 | 25.73 | 26.12 | 25.42 | 25.68 | 25.02 | qfq | 5,873,500 | 150,634,017 | -1.68% |
| 2026-02-05 | 24.78 | 26.78 | 24.67 | 26.12 | 25.45 | qfq | 9,664,804 | 251,459,912 | 5.32% |
| 2026-02-04 | 24.82 | 24.87 | 24.54 | 24.80 | 24.16 | qfq | 2,134,010 | 52,740,687 | 0.00% |
| 2026-02-03 | 24.57 | 24.97 | 24.48 | 24.80 | 24.16 | qfq | 2,825,721 | 69,946,713 | 1.76% |
| 2026-02-02 | 24.32 | 24.77 | 24.24 | 24.37 | 23.74 | qfq | 1,922,413 | 47,217,437 | -0.37% |
| 2026-01-30 | 24.40 | 24.59 | 24.19 | 24.46 | 23.83 | qfq | 1,458,785 | 35,590,060 | 0.08% |
| 2026-01-29 | 24.25 | 24.58 | 24.10 | 24.44 | 23.81 | qfq | 1,886,829 | 46,003,535 | 0.74% |
| 2026-01-28 | 24.45 | 24.53 | 24.13 | 24.26 | 23.63 | qfq | 1,582,649 | 38,384,677 | -0.98% |
| 2026-01-27 | 24.80 | 24.87 | 24.12 | 24.50 | 23.87 | qfq | 2,076,247 | 50,759,771 | -1.25% |
| 2026-01-26 | 25.12 | 25.12 | 24.62 | 24.81 | 24.17 | qfq | 2,273,980 | 56,319,842 | -1.12% |
| 2026-01-23 | 24.98 | 25.14 | 24.88 | 25.09 | 24.44 | qfq | 2,173,838 | 54,348,705 | 0.48% |
| 2026-01-22 | 25.15 | 25.15 | 24.84 | 24.97 | 24.33 | qfq | 2,473,111 | 61,674,913 | -0.91% |
| 2026-01-21 | 24.83 | 25.49 | 24.57 | 25.20 | 24.55 | qfq | 3,922,606 | 98,365,847 | 1.74% |
| 2026-01-20 | 24.64 | 24.95 | 24.64 | 24.77 | 24.13 | qfq | 2,019,538 | 50,022,833 | 0.28% |
| 2026-01-19 | 24.70 | 24.83 | 24.50 | 24.70 | 24.06 | qfq | 1,757,931 | 43,381,279 | 0.45% |
| 2026-01-16 | 24.95 | 24.95 | 24.41 | 24.59 | 23.96 | qfq | 2,165,369 | 53,130,302 | -0.57% |
| 2026-01-15 | 24.55 | 24.99 | 24.41 | 24.73 | 24.09 | qfq | 2,684,777 | 66,300,790 | 0.73% |
| 2026-01-14 | 24.61 | 25.16 | 24.34 | 24.55 | 23.92 | qfq | 3,618,011 | 89,639,294 | -0.28% |
| 2026-01-13 | 24.75 | 24.97 | 24.50 | 24.62 | 23.99 | qfq | 2,837,920 | 70,251,308 | -0.69% |
| 2026-01-12 | 24.50 | 24.84 | 24.30 | 24.79 | 24.15 | qfq | 3,398,719 | 83,580,730 | 1.72% |
| 2026-01-09 | 24.21 | 24.44 | 24.12 | 24.37 | 23.74 | qfq | 2,187,708 | 53,097,074 | 0.70% |
| 2026-01-08 | 23.89 | 24.26 | 23.81 | 24.20 | 23.58 | qfq | 2,251,333 | 54,266,027 | 1.04% |
| 2026-01-07 | 24.03 | 24.10 | 23.87 | 23.95 | 23.33 | qfq | 1,650,167 | 39,571,688 | -0.33% |
| 2026-01-06 | 24.00 | 24.09 | 23.88 | 24.03 | 23.41 | qfq | 1,731,271 | 41,542,143 | 0.33% |
| 2026-01-05 | 23.68 | 23.96 | 23.61 | 23.95 | 23.33 | qfq | 1,947,502 | 46,458,330 | 1.10% |
| 2025-12-31 | 23.72 | 23.85 | 23.48 | 23.69 | 23.08 | qfq | 1,697,239 | 40,147,297 | -0.13% |
| 2025-12-30 | 23.90 | 23.93 | 23.65 | 23.72 | 23.11 | qfq | 1,649,275 | 39,179,323 | -0.42% |
| 2025-12-29 | 23.76 | 23.84 | 23.63 | 23.82 | 23.21 | qfq | 1,475,669 | 34,980,032 | 0.13% |
| 2025-12-26 | 23.95 | 24.01 | 23.71 | 23.79 | 23.18 | qfq | 2,045,196 | 48,761,655 | -0.79% |
| 2025-12-25 | 24.06 | 24.06 | 23.76 | 23.98 | 23.36 | qfq | 1,645,991 | 39,373,035 | -0.17% |
| 2025-12-24 | 23.82 | 24.02 | 23.63 | 24.02 | 23.40 | qfq | 1,770,646 | 42,240,052 | 0.88% |
| 2025-12-23 | 24.22 | 24.28 | 23.72 | 23.81 | 23.20 | qfq | 2,303,220 | 55,049,047 | -1.65% |
| 2025-12-22 | 24.31 | 24.50 | 24.17 | 24.21 | 23.59 | qfq | 2,013,075 | 48,848,149 | -0.74% |
| 2025-12-19 | 24.06 | 24.49 | 24.01 | 24.39 | 23.76 | qfq | 2,521,705 | 61,220,826 | 0.95% |
| 2025-12-18 | 23.97 | 24.34 | 23.91 | 24.16 | 23.54 | qfq | 2,015,896 | 48,692,891 | -0.08% |
| 2025-12-17 | 23.90 | 24.42 | 23.75 | 24.18 | 23.56 | qfq | 2,785,137 | 67,217,249 | 1.17% |
| 2025-12-16 | 23.80 | 24.20 | 23.71 | 23.90 | 23.28 | qfq | 2,466,731 | 59,060,790 | 0.08% |
| 2025-12-15 | 24.10 | 24.16 | 23.76 | 23.88 | 23.26 | qfq | 2,678,340 | 64,172,443 | -2.37% |
| 2025-12-12 | 25.09 | 25.17 | 23.83 | 24.46 | 23.83 | qfq | 7,177,192 | 174,578,279 | -2.47% |
| 2025-12-11 | 25.96 | 26.11 | 25.07 | 25.08 | 24.43 | qfq | 4,078,580 | 103,895,109 | -3.54% |
| 2025-12-10 | 26.15 | 26.44 | 25.72 | 26.00 | 25.33 | qfq | 2,967,773 | 76,991,129 | -1.22% |
| 2025-12-09 | 26.11 | 26.80 | 26.10 | 26.32 | 25.64 | qfq | 3,446,037 | 91,228,152 | 0.34% |
| 2025-12-08 | 26.14 | 26.69 | 25.88 | 26.23 | 25.55 | qfq | 3,184,798 | 83,400,043 | 0.50% |
| 2025-12-05 | 25.95 | 26.13 | 25.30 | 26.10 | 25.43 | qfq | 2,936,168 | 75,687,505 | 0.58% |
| 2025-12-04 | 27.18 | 27.43 | 25.74 | 25.95 | 25.28 | qfq | 5,674,612 | 148,955,847 | -4.77% |
| 2025-12-03 | 27.78 | 27.88 | 26.92 | 27.25 | 26.55 | qfq | 4,244,130 | 115,442,803 | -1.94% |
| 2025-12-02 | 27.37 | 28.27 | 26.83 | 27.79 | 27.07 | qfq | 6,051,170 | 166,721,407 | 0.87% |
| 2025-12-01 | 27.59 | 27.99 | 26.97 | 27.55 | 26.84 | qfq | 6,373,352 | 174,133,318 | -0.58% |
| 2025-11-28 | 27.94 | 28.11 | 27.41 | 27.71 | 27.00 | qfq | 6,336,157 | 175,176,893 | -2.60% |
| 2025-11-27 | 27.65 | 29.18 | 27.57 | 28.45 | 27.72 | qfq | 10,195,951 | 288,440,058 | 2.04% |
| 2025-11-26 | 27.18 | 28.15 | 26.80 | 27.88 | 27.16 | qfq | 8,251,724 | 227,206,795 | 2.58% |
| 2025-11-25 | 27.40 | 27.70 | 27.03 | 27.18 | 26.48 | qfq | 6,999,484 | 191,362,407 | -2.48% |
| 2025-11-24 | 26.81 | 27.90 | 26.81 | 27.87 | 27.15 | qfq | 9,347,762 | 257,359,654 | 2.99% |
| 2025-11-21 | 27.15 | 28.60 | 26.98 | 27.06 | 26.36 | qfq | 11,642,743 | 321,855,846 | 0.78% |
| 2025-11-20 | 27.50 | 27.69 | 26.78 | 26.85 | 26.16 | qfq | 8,622,025 | 234,294,690 | -4.58% |
| 2025-11-19 | 27.16 | 28.64 | 26.55 | 28.14 | 27.41 | qfq | 14,493,859 | 401,598,347 | 2.40% |
| 2025-11-18 | 25.16 | 28.88 | 25.09 | 27.48 | 26.77 | qfq | 13,734,609 | 372,455,829 | 9.61% |
| 2025-11-17 | 25.11 | 25.22 | 24.96 | 25.07 | 24.42 | qfq | 877,370 | 21,994,780 | -0.28% |
| 2025-11-14 | 25.21 | 25.50 | 25.13 | 25.14 | 24.49 | qfq | 1,103,840 | 27,956,449 | -0.87% |
| 2025-11-13 | 25.37 | 25.50 | 25.12 | 25.36 | 24.71 | qfq | 1,573,912 | 39,854,594 | -0.04% |
| 2025-11-12 | 25.20 | 25.40 | 25.20 | 25.37 | 24.72 | qfq | 1,388,250 | 35,143,667 | 0.16% |
| 2025-11-11 | 25.25 | 25.36 | 25.00 | 25.33 | 24.68 | qfq | 1,505,211 | 37,902,714 | 0.32% |
| 2025-11-10 | 24.75 | 25.32 | 24.75 | 25.25 | 24.60 | qfq | 2,388,560 | 59,978,306 | 1.90% |
| 2025-11-07 | 24.77 | 24.88 | 24.60 | 24.78 | 24.14 | qfq | 854,900 | 21,162,983 | 0.16% |
| 2025-11-06 | 24.78 | 24.93 | 24.66 | 24.74 | 24.10 | qfq | 1,183,312 | 29,285,205 | -0.80% |
| 2025-11-05 | 25.27 | 25.27 | 24.71 | 24.94 | 24.30 | qfq | 1,257,616 | 31,330,382 | 0.44% |
| 2025-11-04 | 25.23 | 25.23 | 24.65 | 24.83 | 24.19 | qfq | 1,067,100 | 26,527,660 | -0.64% |
| 2025-11-03 | 24.90 | 25.03 | 24.73 | 24.99 | 24.35 | qfq | 989,507 | 24,663,706 | 0.32% |
| 2025-10-31 | 24.53 | 24.96 | 24.52 | 24.91 | 24.27 | qfq | 1,317,802 | 32,684,167 | 1.59% |
| 2025-10-30 | 24.71 | 24.74 | 24.42 | 24.52 | 23.89 | qfq | 1,262,570 | 30,984,411 | -0.77% |
| 2025-10-29 | 25.01 | 25.06 | 24.51 | 24.71 | 24.07 | qfq | 1,139,062 | 28,070,951 | -0.60% |
| 2025-10-28 | 24.86 | 24.96 | 24.71 | 24.86 | 24.22 | qfq | 1,027,814 | 25,531,666 | -0.40% |
| 2025-10-27 | 24.76 | 25.04 | 24.72 | 24.96 | 24.32 | qfq | 1,322,000 | 32,901,276 | 0.73% |
| 2025-10-24 | 24.70 | 24.93 | 24.56 | 24.78 | 24.14 | qfq | 1,198,695 | 29,683,536 | -0.04% |
| 2025-10-23 | 24.56 | 24.81 | 24.38 | 24.79 | 24.15 | qfq | 911,860 | 22,429,589 | 0.53% |
| 2025-10-22 | 24.59 | 24.79 | 24.51 | 24.66 | 24.02 | qfq | 856,310 | 21,106,070 | 0.04% |
| 2025-10-21 | 24.50 | 24.76 | 24.32 | 24.65 | 24.01 | qfq | 995,995 | 24,514,860 | 0.78% |
| 2025-10-20 | 24.47 | 24.56 | 24.26 | 24.46 | 23.83 | qfq | 839,370 | 20,482,188 | 0.66% |
| 2025-10-17 | 24.61 | 24.94 | 24.26 | 24.30 | 23.67 | qfq | 1,301,740 | 31,911,338 | -1.74% |
| 2025-10-16 | 24.89 | 25.45 | 24.67 | 24.73 | 24.09 | qfq | 1,660,101 | 41,450,128 | -0.64% |
| 2025-10-15 | 24.41 | 24.97 | 24.34 | 24.89 | 24.25 | qfq | 1,576,435 | 39,103,839 | 1.97% |
| 2025-10-14 | 24.57 | 24.79 | 24.31 | 24.41 | 23.78 | qfq | 1,273,241 | 31,215,259 | -0.61% |
| 2025-10-13 | 24.30 | 24.69 | 24.10 | 24.56 | 23.93 | qfq | 1,355,948 | 33,222,238 | -1.52% |
| 2025-10-10 | 24.80 | 25.05 | 24.68 | 24.94 | 24.30 | qfq | 1,437,538 | 35,844,375 | 0.44% |
| 2025-10-09 | 24.86 | 24.86 | 24.43 | 24.83 | 24.19 | qfq | 1,603,228 | 39,520,383 | 0.24% |
| 2025-09-30 | 24.68 | 24.90 | 24.63 | 24.77 | 24.13 | qfq | 1,186,120 | 29,417,241 | 0.20% |
| 2025-09-29 | 24.58 | 24.79 | 24.36 | 24.72 | 24.08 | qfq | 1,323,402 | 32,533,447 | 0.32% |
| 2025-09-26 | 24.65 | 24.72 | 24.35 | 24.64 | 24.00 | qfq | 1,193,993 | 29,324,420 | -0.32% |
| 2025-09-25 | 24.73 | 25.14 | 24.70 | 24.72 | 24.08 | qfq | 1,182,180 | 29,384,977 | -0.84% |
| 2025-09-24 | 24.61 | 24.94 | 24.51 | 24.93 | 24.29 | qfq | 1,305,010 | 32,395,575 | 1.67% |
| 2025-09-23 | 25.12 | 25.17 | 24.19 | 24.52 | 23.89 | qfq | 1,942,014 | 47,497,820 | -2.12% |
| 2025-09-22 | 25.33 | 25.37 | 24.83 | 25.05 | 24.40 | qfq | 1,526,562 | 38,141,151 | -0.79% |
| 2025-09-19 | 25.50 | 25.66 | 25.00 | 25.25 | 24.60 | qfq | 1,703,159 | 43,026,715 | -1.17% |
| 2025-09-18 | 25.85 | 25.88 | 25.38 | 25.55 | 24.89 | qfq | 2,076,300 | 53,303,835 | -1.16% |
| 2025-09-17 | 25.80 | 25.97 | 25.74 | 25.85 | 25.18 | qfq | 1,407,640 | 36,373,443 | -0.12% |
| 2025-09-16 | 25.84 | 25.91 | 25.56 | 25.88 | 25.21 | qfq | 1,377,246 | 35,427,937 | 0.15% |
| 2025-09-15 | 26.12 | 26.16 | 25.76 | 25.84 | 25.17 | qfq | 1,705,218 | 44,129,981 | -1.22% |
| 2025-09-12 | 26.46 | 26.46 | 26.09 | 26.16 | 25.49 | qfq | 1,771,420 | 46,461,296 | -1.21% |
| 2025-09-11 | 26.51 | 26.52 | 26.06 | 26.48 | 25.80 | qfq | 1,857,794 | 48,917,434 | 0.11% |
| 2025-09-10 | 26.41 | 26.56 | 26.14 | 26.45 | 25.77 | qfq | 1,499,705 | 39,528,852 | 0.15% |
| 2025-09-09 | 26.83 | 26.99 | 26.23 | 26.41 | 25.73 | qfq | 2,425,814 | 64,384,627 | -1.64% |
| 2025-09-08 | 26.02 | 27.22 | 26.02 | 26.85 | 26.16 | qfq | 3,981,358 | 106,398,006 | 3.23% |
| 2025-09-05 | 25.64 | 26.05 | 25.30 | 26.01 | 25.34 | qfq | 2,124,452 | 54,654,390 | 1.05% |
| 2025-09-04 | 25.20 | 26.24 | 25.20 | 25.74 | 25.08 | qfq | 3,404,763 | 87,708,900 | 2.22% |
| 2025-09-03 | 25.87 | 26.05 | 25.10 | 25.18 | 24.53 | qfq | 2,292,372 | 58,540,076 | -2.67% |
| 2025-09-02 | 26.35 | 26.45 | 25.66 | 25.87 | 25.20 | qfq | 2,986,135 | 77,501,186 | -2.12% |
| 2025-09-01 | 26.64 | 26.93 | 26.26 | 26.43 | 25.75 | qfq | 2,446,010 | 64,960,453 | -1.09% |
| 2025-08-29 | 26.53 | 27.49 | 26.51 | 26.72 | 26.03 | qfq | 3,449,689 | 93,009,296 | 0.60% |
| 2025-08-28 | 27.00 | 27.53 | 25.85 | 26.56 | 25.88 | qfq | 4,623,813 | 123,268,480 | -1.63% |
| 2025-08-27 | 27.71 | 28.16 | 27.00 | 27.00 | 26.30 | qfq | 5,131,467 | 141,891,991 | -3.85% |
| 2025-08-26 | 26.99 | 28.77 | 26.85 | 28.08 | 27.36 | qfq | 8,723,684 | 243,893,510 | 4.04% |
| 2025-08-25 | 27.12 | 27.30 | 26.81 | 26.99 | 26.29 | qfq | 3,924,003 | 105,723,127 | -0.66% |
| 2025-08-22 | 27.44 | 27.50 | 26.88 | 27.17 | 26.47 | qfq | 4,451,602 | 120,628,001 | -1.38% |
| 2025-08-21 | 27.14 | 27.97 | 27.05 | 27.55 | 26.84 | qfq | 5,062,410 | 139,492,506 | 1.47% |
| 2025-08-20 | 26.75 | 27.16 | 26.66 | 27.15 | 26.45 | qfq | 2,918,882 | 78,683,300 | 1.12% |
| 2025-08-19 | 26.80 | 27.09 | 26.65 | 26.85 | 26.16 | qfq | 2,399,242 | 64,386,965 | 0.15% |
| 2025-08-18 | 26.48 | 26.82 | 26.43 | 26.81 | 26.12 | qfq | 2,649,873 | 70,644,108 | 1.28% |
| 2025-08-15 | 26.18 | 26.56 | 26.18 | 26.47 | 25.79 | qfq | 1,701,848 | 44,981,062 | 0.46% |
| 2025-08-14 | 26.96 | 26.96 | 26.18 | 26.35 | 25.67 | qfq | 2,879,873 | 76,405,238 | -2.19% |
| 2025-08-13 | 26.88 | 27.07 | 26.50 | 26.94 | 26.25 | qfq | 2,562,596 | 68,715,934 | 0.56% |
| 2025-08-12 | 26.88 | 27.35 | 26.76 | 26.79 | 26.10 | qfq | 2,481,958 | 66,989,916 | -0.30% |
| 2025-08-11 | 26.60 | 27.05 | 26.46 | 26.87 | 26.18 | qfq | 2,180,304 | 58,479,983 | 1.02% |
| 2025-08-08 | 26.70 | 26.85 | 26.33 | 26.60 | 25.91 | qfq | 2,327,623 | 61,875,166 | -0.45% |
| 2025-08-07 | 26.37 | 27.29 | 26.37 | 26.72 | 26.03 | qfq | 5,432,195 | 145,781,336 | 1.17% |
| 2025-08-06 | 26.65 | 26.65 | 26.36 | 26.41 | 25.73 | qfq | 2,095,459 | 55,396,034 | -0.41% |
| 2025-08-05 | 26.55 | 26.73 | 26.35 | 26.52 | 25.84 | qfq | 1,900,190 | 50,360,835 | 0.04% |
| 2025-08-04 | 26.33 | 26.58 | 26.05 | 26.51 | 25.83 | qfq | 1,815,522 | 47,823,142 | 0.23% |
| 2025-08-01 | 26.18 | 26.82 | 26.18 | 26.45 | 25.77 | qfq | 2,236,185 | 59,351,007 | 0.99% |
| 2025-07-31 | 26.53 | 26.87 | 26.12 | 26.19 | 25.51 | qfq | 2,113,655 | 55,709,307 | -1.69% |
| 2025-07-30 | 26.32 | 26.95 | 26.30 | 26.64 | 25.95 | qfq | 2,805,356 | 74,569,838 | 0.72% |
| 2025-07-29 | 26.50 | 26.50 | 26.09 | 26.45 | 25.77 | qfq | 1,936,316 | 50,874,673 | 0.00% |
| 2025-07-28 | 26.44 | 26.59 | 26.21 | 26.45 | 25.77 | qfq | 2,029,155 | 53,674,515 | 0.23% |
| 2025-07-25 | 26.50 | 26.63 | 26.24 | 26.39 | 25.71 | qfq | 2,492,800 | 65,818,399 | -0.38% |
| 2025-07-24 | 26.13 | 26.50 | 26.05 | 26.49 | 25.81 | qfq | 3,221,452 | 84,724,001 | 1.77% |
| 2025-07-23 | 26.00 | 26.25 | 25.85 | 26.03 | 25.36 | qfq | 2,713,732 | 70,660,221 | 0.27% |
| 2025-07-22 | 26.06 | 26.28 | 25.79 | 25.96 | 25.29 | qfq | 1,801,569 | 46,793,723 | -0.04% |
| 2025-07-21 | 25.69 | 26.09 | 25.63 | 25.97 | 25.30 | qfq | 2,354,090 | 60,986,579 | 1.29% |
| 2025-07-18 | 25.61 | 25.70 | 25.45 | 25.64 | 24.98 | qfq | 1,156,390 | 29,539,668 | 0.23% |
| 2025-07-17 | 25.51 | 25.62 | 25.40 | 25.58 | 24.92 | qfq | 1,332,849 | 34,014,100 | 0.08% |
| 2025-07-16 | 25.33 | 25.59 | 25.22 | 25.56 | 24.90 | qfq | 1,340,356 | 34,156,251 | 1.11% |
| 2025-07-15 | 25.70 | 25.71 | 25.00 | 25.28 | 24.63 | qfq | 1,733,368 | 43,896,839 | -1.56% |
| 2025-07-14 | 25.77 | 25.88 | 25.58 | 25.68 | 25.02 | qfq | 1,323,910 | 34,008,630 | -0.31% |
| 2025-07-11 | 25.58 | 25.82 | 25.46 | 25.76 | 25.10 | qfq | 1,941,020 | 49,823,748 | 0.74% |
| 2025-07-10 | 25.50 | 25.60 | 25.36 | 25.57 | 24.91 | qfq | 1,453,290 | 37,049,886 | 0.20% |
| 2025-07-09 | 25.50 | 25.77 | 25.43 | 25.52 | 24.86 | qfq | 1,822,486 | 46,640,218 | -0.20% |
| 2025-07-08 | 25.10 | 26.16 | 25.10 | 25.57 | 24.91 | qfq | 2,636,742 | 67,672,117 | 1.63% |
| 2025-07-07 | 25.27 | 25.30 | 25.04 | 25.16 | 24.51 | qfq | 1,198,120 | 30,111,591 | 0.40% |
| 2025-07-04 | 25.50 | 25.50 | 24.95 | 25.06 | 24.41 | qfq | 2,033,850 | 51,101,480 | -1.61% |
| 2025-07-03 | 25.49 | 25.68 | 25.33 | 25.47 | 24.81 | qfq | 1,590,338 | 40,536,615 | 0.24% |
| 2025-07-02 | 25.52 | 25.60 | 25.26 | 25.41 | 24.75 | qfq | 1,557,538 | 39,535,865 | -0.82% |
| 2025-07-01 | 25.43 | 25.64 | 25.23 | 25.62 | 24.96 | qfq | 2,030,069 | 51,739,316 | 0.99% |
| 2025-06-30 | 25.10 | 25.40 | 25.04 | 25.37 | 24.72 | qfq | 2,001,792 | 50,529,174 | 0.87% |
| 2025-06-27 | 25.09 | 25.27 | 25.04 | 25.15 | 24.50 | qfq | 1,613,250 | 40,577,024 | 0.16% |
| 2025-06-26 | 25.30 | 25.30 | 24.96 | 25.11 | 24.46 | qfq | 1,806,210 | 45,380,975 | -0.99% |
| 2025-06-25 | 25.09 | 25.41 | 25.00 | 25.36 | 24.71 | qfq | 2,410,534 | 60,752,695 | 1.00% |
| 2025-06-24 | 24.77 | 25.15 | 24.73 | 25.11 | 24.46 | qfq | 2,153,012 | 53,876,536 | 1.50% |
| 2025-06-23 | 24.55 | 24.77 | 24.31 | 24.74 | 24.10 | qfq | 1,611,498 | 39,626,378 | 0.77% |
| 2025-06-20 | 24.60 | 24.80 | 24.49 | 24.55 | 23.92 | qfq | 1,534,320 | 37,766,607 | -0.20% |
| 2025-06-19 | 25.25 | 25.30 | 24.56 | 24.60 | 23.97 | qfq | 3,283,732 | 81,441,980 | -2.57% |
| 2025-06-18 | 26.33 | 26.41 | 25.12 | 25.25 | 24.60 | qfq | 5,832,520 | 148,622,844 | -5.75% |
| 2025-06-17 | 26.88 | 27.76 | 26.59 | 26.79 | 26.10 | qfq | 5,199,936 | 141,343,146 | -1.11% |
| 2025-06-16 | 26.81 | 27.35 | 26.47 | 27.09 | 26.39 | qfq | 3,889,837 | 104,662,169 | 0.26% |
| 2025-06-13 | 27.48 | 27.95 | 26.80 | 27.02 | 26.32 | qfq | 6,379,447 | 173,817,609 | -3.36% |
| 2025-06-12 | 26.42 | 28.30 | 26.41 | 27.96 | 27.24 | qfq | 9,482,924 | 260,970,186 | 5.35% |
| 2025-06-11 | 26.66 | 27.08 | 26.41 | 26.54 | 25.86 | qfq | 3,811,752 | 101,578,020 | -1.70% |
| 2025-06-10 | 26.63 | 27.27 | 26.34 | 27.00 | 26.30 | qfq | 5,957,383 | 159,799,903 | 1.39% |
| 2025-06-09 | 26.37 | 26.85 | 26.15 | 26.63 | 25.94 | qfq | 3,882,160 | 103,059,156 | 1.06% |
| 2025-06-06 | 26.38 | 26.38 | 25.89 | 26.35 | 25.67 | qfq | 3,146,322 | 82,335,739 | -0.45% |
| 2025-06-05 | 27.78 | 28.00 | 26.25 | 26.47 | 25.79 | qfq | 6,682,551 | 178,968,501 | -3.92% |
| 2025-06-04 | 27.00 | 27.85 | 26.82 | 27.55 | 26.84 | qfq | 7,335,964 | 200,394,626 | 1.18% |
| 2025-06-03 | 25.46 | 27.25 | 25.31 | 27.23 | 26.53 | qfq | 8,022,947 | 213,896,021 | 6.24% |
| 2025-05-30 | 26.09 | 26.20 | 25.58 | 25.63 | 24.97 | qfq | 3,244,590 | 83,619,533 | -2.03% |
| 2025-05-29 | 26.41 | 26.54 | 25.80 | 26.16 | 25.49 | qfq | 5,095,066 | 132,878,760 | -1.84% |
| 2025-05-28 | 25.48 | 27.20 | 25.11 | 26.65 | 25.96 | qfq | 8,791,536 | 231,875,677 | 3.86% |
| 2025-05-27 | 25.38 | 25.87 | 25.01 | 25.66 | 25.00 | qfq | 4,357,265 | 111,165,661 | -23.81% |
| 2025-05-26 | 34.29 | 34.30 | 33.31 | 33.68 | 24.49 | qfq | 3,384,800 | 114,190,047 | -0.97% |
| 2025-05-23 | 35.33 | 35.35 | 34.00 | 34.01 | 24.73 | qfq | 4,541,589 | 157,400,097 | -2.83% |
| 2025-05-22 | 36.51 | 38.40 | 34.88 | 35.00 | 25.45 | qfq | 7,862,533 | 287,191,931 | -2.53% |
| 2025-05-21 | 35.42 | 36.59 | 35.28 | 35.91 | 26.11 | qfq | 8,182,105 | 294,314,170 | 0.87% |
| 2025-05-20 | 32.50 | 36.78 | 32.50 | 35.60 | 25.89 | qfq | 9,824,738 | 343,960,941 | 10.77% |
| 2025-05-19 | 32.33 | 32.45 | 31.45 | 32.14 | 23.37 | qfq | 2,263,425 | 72,055,110 | -0.99% |
| 2025-05-16 | 33.12 | 33.26 | 32.31 | 32.46 | 23.60 | qfq | 2,803,814 | 91,332,078 | -2.96% |
| 2025-05-15 | 32.35 | 33.78 | 32.31 | 33.45 | 24.32 | qfq | 4,286,885 | 143,004,763 | 3.15% |
| 2025-05-14 | 32.83 | 32.84 | 32.22 | 32.43 | 23.58 | qfq | 1,665,000 | 53,995,061 | -2.20% |
| 2025-05-13 | 32.95 | 33.33 | 32.54 | 33.16 | 24.11 | qfq | 2,239,345 | 73,730,603 | 1.44% |
| 2025-05-12 | 32.85 | 33.40 | 32.53 | 32.69 | 23.77 | qfq | 1,979,870 | 64,845,935 | -0.82% |
| 2025-05-09 | 32.18 | 33.30 | 31.85 | 32.96 | 23.97 | qfq | 3,029,798 | 99,537,784 | 2.62% |
| 2025-05-08 | 31.85 | 32.23 | 31.82 | 32.12 | 23.36 | qfq | 901,071 | 28,901,034 | 0.56% |
| 2025-05-07 | 32.38 | 32.50 | 31.79 | 31.94 | 23.22 | qfq | 1,221,290 | 39,242,195 | -0.19% |
| 2025-05-06 | 31.60 | 32.01 | 31.05 | 32.00 | 23.27 | qfq | 1,617,558 | 51,114,340 | 1.43% |
| 2025-04-30 | 31.51 | 31.86 | 31.51 | 31.55 | 22.94 | qfq | 918,473 | 29,107,863 | -0.85% |
| 2025-04-29 | 31.19 | 32.05 | 31.19 | 31.82 | 23.14 | qfq | 832,396 | 26,383,161 | 1.66% |
| 2025-04-28 | 31.70 | 31.98 | 31.05 | 31.30 | 22.76 | qfq | 665,596 | 20,855,053 | -1.45% |
| 2025-04-25 | 31.89 | 32.28 | 31.76 | 31.76 | 23.09 | qfq | 780,700 | 24,942,992 | -0.25% |
| 2025-04-24 | 31.96 | 32.34 | 31.76 | 31.84 | 23.15 | qfq | 1,135,000 | 36,368,813 | -0.87% |
| 2025-04-23 | 32.43 | 32.80 | 31.25 | 32.12 | 23.36 | qfq | 3,018,094 | 96,089,824 | -2.73% |
| 2025-04-22 | 33.30 | 33.54 | 32.92 | 33.02 | 24.01 | qfq | 815,673 | 27,076,755 | -0.84% |
| 2025-04-21 | 32.50 | 33.37 | 32.39 | 33.30 | 24.21 | qfq | 1,116,647 | 36,892,299 | 1.62% |
| 2025-04-18 | 33.75 | 33.85 | 32.70 | 32.77 | 23.83 | qfq | 1,221,501 | 40,295,102 | -2.62% |
| 2025-04-17 | 33.65 | 34.22 | 33.50 | 33.65 | 24.47 | qfq | 1,456,267 | 49,271,625 | -0.88% |
| 2025-04-16 | 34.80 | 34.80 | 33.29 | 33.95 | 24.69 | qfq | 3,192,800 | 108,375,137 | -2.81% |
| 2025-04-15 | 32.66 | 35.96 | 32.34 | 34.93 | 25.40 | qfq | 4,713,385 | 162,487,658 | 6.95% |
| 2025-04-14 | 32.59 | 32.84 | 32.28 | 32.66 | 23.75 | qfq | 1,449,168 | 47,156,410 | 0.52% |
| 2025-04-11 | 31.88 | 33.21 | 31.51 | 32.49 | 23.62 | qfq | 1,738,300 | 56,783,762 | 1.82% |
| 2025-04-10 | 31.26 | 32.42 | 31.05 | 31.91 | 23.20 | qfq | 1,740,200 | 55,441,454 | 4.21% |
| 2025-04-09 | 30.23 | 30.87 | 28.94 | 30.62 | 22.27 | qfq | 1,458,637 | 43,916,262 | 0.03% |
| 2025-04-08 | 29.72 | 31.20 | 29.62 | 30.61 | 22.26 | qfq | 2,355,194 | 71,938,231 | 3.90% |
| 2025-04-07 | 33.40 | 33.97 | 28.50 | 29.46 | 21.42 | qfq | 3,025,800 | 93,921,449 | -15.61% |
| 2025-04-03 | 34.91 | 35.40 | 34.75 | 34.91 | 25.38 | qfq | 790,004 | 27,697,841 | -0.99% |
| 2025-04-02 | 34.98 | 35.45 | 34.98 | 35.26 | 25.64 | qfq | 742,581 | 26,160,583 | 0.60% |
| 2025-04-01 | 34.40 | 35.10 | 34.20 | 35.05 | 25.49 | qfq | 1,012,723 | 35,290,267 | 2.43% |
| 2025-03-31 | 34.60 | 34.60 | 34.00 | 34.22 | 24.88 | qfq | 1,116,400 | 38,221,472 | -1.21% |
| 2025-03-28 | 35.06 | 35.30 | 34.55 | 34.64 | 25.19 | qfq | 835,901 | 29,082,404 | -1.42% |
| 2025-03-27 | 34.90 | 35.50 | 34.70 | 35.14 | 25.55 | qfq | 1,085,500 | 38,155,074 | 0.60% |
| 2025-03-26 | 34.76 | 35.15 | 34.73 | 34.93 | 25.40 | qfq | 698,502 | 24,445,173 | -0.03% |
| 2025-03-25 | 35.19 | 35.23 | 34.66 | 34.94 | 25.41 | qfq | 800,111 | 27,932,435 | -0.37% |
| 2025-03-24 | 35.51 | 35.68 | 34.51 | 35.07 | 25.50 | qfq | 1,083,845 | 37,912,340 | -1.54% |
| 2025-03-21 | 36.02 | 36.15 | 35.30 | 35.62 | 25.90 | qfq | 1,041,150 | 37,139,417 | -1.11% |
| 2025-03-20 | 36.18 | 36.35 | 35.95 | 36.02 | 26.19 | qfq | 838,400 | 30,264,050 | -0.94% |
| 2025-03-19 | 36.90 | 36.90 | 36.12 | 36.36 | 26.44 | qfq | 1,153,200 | 41,987,055 | -1.36% |
| 2025-03-18 | 36.80 | 37.23 | 36.71 | 36.86 | 26.80 | qfq | 1,038,085 | 38,240,054 | -0.35% |
| 2025-03-17 | 37.31 | 37.58 | 36.64 | 36.99 | 26.90 | qfq | 1,460,077 | 53,956,401 | -0.78% |
| 2025-03-14 | 37.17 | 37.49 | 37.12 | 37.28 | 27.11 | qfq | 1,703,700 | 63,494,539 | -0.05% |
| 2025-03-13 | 37.51 | 37.91 | 37.06 | 37.30 | 27.12 | qfq | 1,064,200 | 39,761,082 | -0.56% |
| 2025-03-12 | 37.68 | 37.95 | 37.51 | 37.51 | 27.28 | qfq | 947,634 | 35,688,929 | -0.77% |
| 2025-03-11 | 37.68 | 38.05 | 37.45 | 37.80 | 27.49 | qfq | 1,199,498 | 45,274,929 | -0.45% |
| 2025-03-10 | 37.12 | 38.22 | 37.11 | 37.97 | 27.61 | qfq | 2,100,184 | 79,323,075 | 1.61% |
| 2025-03-07 | 37.40 | 37.66 | 37.04 | 37.37 | 27.17 | qfq | 1,930,544 | 71,998,467 | -0.27% |
| 2025-03-06 | 39.00 | 39.27 | 37.00 | 37.47 | 27.25 | qfq | 5,341,836 | 203,708,550 | -3.82% |
| 2025-03-05 | 37.53 | 39.19 | 37.44 | 38.96 | 28.33 | qfq | 3,939,056 | 152,201,794 | 3.64% |
| 2025-03-04 | 37.35 | 37.85 | 37.19 | 37.59 | 27.33 | qfq | 1,709,170 | 64,188,730 | 0.21% |
| 2025-03-03 | 36.46 | 37.88 | 36.46 | 37.51 | 27.28 | qfq | 3,348,100 | 125,179,422 | 2.85% |
| 2025-02-28 | 36.50 | 36.96 | 36.26 | 36.47 | 26.52 | qfq | 1,981,340 | 72,439,485 | -0.36% |
| 2025-02-27 | 36.59 | 36.73 | 35.90 | 36.60 | 26.61 | qfq | 1,923,067 | 69,833,965 | 0.41% |
| 2025-02-26 | 36.18 | 36.96 | 36.05 | 36.45 | 26.50 | qfq | 2,727,260 | 99,771,785 | 0.94% |
| 2025-02-25 | 35.89 | 36.39 | 35.55 | 36.11 | 26.26 | qfq | 2,479,800 | 89,494,779 | 0.84% |
| 2025-02-24 | 35.52 | 35.99 | 34.92 | 35.81 | 26.04 | qfq | 2,914,307 | 104,134,864 | 0.93% |
| 2025-02-21 | 34.44 | 35.50 | 34.33 | 35.48 | 25.80 | qfq | 2,850,585 | 100,125,766 | 2.99% |
| 2025-02-20 | 33.93 | 34.78 | 33.63 | 34.45 | 25.05 | qfq | 1,702,278 | 58,296,208 | 1.44% |
| 2025-02-19 | 33.62 | 34.29 | 33.22 | 33.96 | 24.69 | qfq | 1,651,709 | 55,544,207 | 1.01% |
| 2025-02-18 | 35.00 | 35.00 | 33.48 | 33.62 | 24.45 | qfq | 1,658,721 | 56,890,556 | -3.83% |
| 2025-02-17 | 34.59 | 35.09 | 34.31 | 34.96 | 25.42 | qfq | 1,891,046 | 65,427,564 | 0.98% |
| 2025-02-14 | 34.30 | 34.89 | 34.30 | 34.62 | 25.17 | qfq | 993,354 | 34,442,865 | 0.58% |
| 2025-02-13 | 34.75 | 34.96 | 34.40 | 34.42 | 25.03 | qfq | 1,474,812 | 51,103,515 | -0.95% |
| 2025-02-12 | 34.58 | 34.90 | 34.50 | 34.75 | 25.27 | qfq | 947,814 | 32,854,037 | 0.00% |
| 2025-02-11 | 35.13 | 35.15 | 34.40 | 34.75 | 25.27 | qfq | 1,604,472 | 55,531,073 | -0.97% |
| 2025-02-10 | 35.23 | 35.47 | 34.71 | 35.09 | 25.52 | qfq | 1,458,300 | 51,035,601 | -0.26% |
| 2025-02-07 | 35.17 | 35.70 | 35.00 | 35.18 | 25.58 | qfq | 1,582,546 | 55,946,303 | 0.00% |
| 2025-02-06 | 34.74 | 35.28 | 34.51 | 35.18 | 25.58 | qfq | 1,066,673 | 37,307,895 | 1.18% |
| 2025-02-05 | 35.45 | 35.69 | 34.65 | 34.77 | 25.28 | qfq | 977,846 | 34,330,743 | -1.22% |
| 2025-01-27 | 35.81 | 36.19 | 35.20 | 35.20 | 25.60 | qfq | 751,600 | 26,716,456 | -1.37% |
| 2025-01-24 | 35.45 | 35.78 | 35.31 | 35.69 | 25.95 | qfq | 1,092,900 | 38,867,868 | 0.79% |
| 2025-01-23 | 36.40 | 36.59 | 35.40 | 35.41 | 25.75 | qfq | 1,332,300 | 48,112,696 | -1.67% |
| 2025-01-22 | 36.95 | 36.95 | 35.95 | 36.01 | 26.18 | qfq | 1,123,000 | 40,696,814 | -2.62% |
| 2025-01-21 | 36.99 | 37.10 | 36.32 | 36.98 | 26.89 | qfq | 1,323,800 | 48,670,965 | 0.24% |
| 2025-01-20 | 38.00 | 38.00 | 36.58 | 36.89 | 26.82 | qfq | 2,414,700 | 89,514,167 | -1.13% |
| 2025-01-17 | 36.50 | 37.85 | 36.50 | 37.31 | 27.13 | qfq | 3,063,859 | 114,699,892 | 1.39% |
| 2025-01-16 | 36.38 | 37.58 | 36.38 | 36.80 | 26.76 | qfq | 2,411,700 | 89,393,190 | 1.15% |
| 2025-01-15 | 36.85 | 37.09 | 36.13 | 36.38 | 26.45 | qfq | 1,649,600 | 60,441,768 | -2.60% |
| 2025-01-14 | 36.34 | 37.49 | 36.12 | 37.35 | 26.80 | qfq | 2,519,200 | 93,065,955 | 3.09% |
| 2025-01-13 | 35.27 | 36.61 | 34.50 | 36.23 | 25.99 | qfq | 1,922,472 | 68,866,867 | 2.66% |
| 2025-01-10 | 37.09 | 37.33 | 35.18 | 35.29 | 25.32 | qfq | 1,877,675 | 67,975,791 | -4.85% |
| 2025-01-09 | 37.11 | 37.48 | 36.72 | 37.09 | 26.61 | qfq | 1,603,615 | 59,568,260 | -0.05% |
| 2025-01-08 | 37.01 | 37.66 | 36.55 | 37.11 | 26.62 | qfq | 2,452,751 | 91,162,114 | -0.24% |
| 2025-01-07 | 36.21 | 37.28 | 36.03 | 37.20 | 26.69 | qfq | 1,981,500 | 72,811,956 | 2.85% |
| 2025-01-06 | 35.69 | 36.31 | 34.99 | 36.17 | 25.95 | qfq | 2,004,074 | 71,701,858 | 1.60% |
| 2025-01-03 | 36.91 | 37.46 | 35.60 | 35.60 | 25.54 | qfq | 2,991,418 | 108,589,777 | -4.53% |
| 2025-01-02 | 37.30 | 38.55 | 36.20 | 37.29 | 26.75 | qfq | 3,035,430 | 114,393,889 | -1.32% |
| 2024-12-31 | 37.05 | 38.15 | 36.71 | 37.79 | 27.11 | qfq | 3,584,086 | 134,592,401 | 1.89% |
| 2024-12-30 | 38.50 | 39.50 | 37.00 | 37.09 | 26.61 | qfq | 3,994,829 | 151,927,665 | -4.92% |
| 2024-12-27 | 40.50 | 40.50 | 38.60 | 39.01 | 27.99 | qfq | 4,333,521 | 170,931,605 | -3.92% |
| 2024-12-26 | 40.97 | 42.38 | 40.22 | 40.60 | 29.13 | qfq | 4,821,812 | 197,191,896 | -0.85% |
| 2024-12-25 | 40.18 | 41.77 | 39.55 | 40.95 | 29.38 | qfq | 5,822,035 | 238,040,211 | 0.64% |
| 2024-12-24 | 38.82 | 41.28 | 37.76 | 40.69 | 29.19 | qfq | 6,780,862 | 269,873,953 | 3.54% |
| 2024-12-23 | 38.88 | 39.99 | 38.45 | 39.30 | 28.19 | qfq | 3,816,701 | 149,368,037 | 1.63% |
| 2024-12-20 | 39.28 | 40.79 | 38.66 | 38.67 | 27.74 | qfq | 5,717,267 | 227,417,884 | -1.83% |
| 2024-12-19 | 38.01 | 39.39 | 37.81 | 39.39 | 28.26 | qfq | 4,143,950 | 161,554,954 | 1.89% |
| 2024-12-18 | 38.80 | 39.30 | 37.85 | 38.66 | 27.73 | qfq | 3,234,947 | 124,618,605 | -0.59% |
| 2024-12-17 | 37.65 | 39.10 | 37.60 | 38.89 | 27.90 | qfq | 4,223,729 | 163,152,488 | 2.83% |
| 2024-12-16 | 37.47 | 38.44 | 37.43 | 37.82 | 27.13 | qfq | 2,194,310 | 83,319,615 | 0.27% |
| 2024-12-13 | 38.17 | 38.52 | 37.68 | 37.72 | 27.06 | qfq | 3,489,287 | 132,635,893 | -2.00% |
| 2024-12-12 | 39.00 | 40.80 | 38.15 | 38.49 | 27.61 | qfq | 7,736,181 | 302,294,790 | -1.31% |
| 2024-12-11 | 37.00 | 39.00 | 36.80 | 39.00 | 27.98 | qfq | 6,941,004 | 266,460,686 | 5.06% |
| 2024-12-10 | 38.43 | 38.47 | 37.06 | 37.12 | 26.63 | qfq | 3,610,241 | 136,305,301 | -0.32% |
| 2024-12-09 | 36.28 | 37.93 | 36.28 | 37.24 | 26.72 | qfq | 3,249,347 | 120,002,027 | 2.08% |
| 2024-12-06 | 36.60 | 36.74 | 36.29 | 36.48 | 26.17 | qfq | 1,558,737 | 56,912,882 | -0.08% |
| 2024-12-05 | 36.68 | 36.97 | 36.25 | 36.51 | 26.19 | qfq | 1,805,015 | 65,927,575 | -0.90% |
| 2024-12-04 | 37.36 | 37.36 | 36.22 | 36.84 | 26.43 | qfq | 2,736,915 | 100,354,323 | 0.38% |
| 2024-12-03 | 37.50 | 38.04 | 36.40 | 36.70 | 26.33 | qfq | 3,478,548 | 129,213,753 | -2.05% |
| 2024-12-02 | 37.22 | 37.71 | 37.06 | 37.47 | 26.88 | qfq | 3,349,283 | 125,463,191 | 0.86% |
| 2024-11-29 | 36.01 | 37.48 | 36.01 | 37.15 | 26.65 | qfq | 3,126,830 | 115,520,277 | 2.85% |
| 2024-11-28 | 36.64 | 37.11 | 36.02 | 36.12 | 25.91 | qfq | 3,061,383 | 111,392,446 | -2.03% |
| 2024-11-27 | 36.66 | 36.89 | 34.94 | 36.87 | 26.45 | qfq | 2,742,006 | 98,923,526 | 0.79% |
| 2024-11-26 | 36.76 | 37.31 | 36.10 | 36.58 | 26.24 | qfq | 2,566,363 | 94,532,952 | -0.49% |
| 2024-11-25 | 34.98 | 36.97 | 34.94 | 36.76 | 26.37 | qfq | 3,436,495 | 124,909,042 | 4.55% |
| 2024-11-22 | 36.59 | 36.60 | 35.16 | 35.16 | 25.22 | qfq | 1,814,685 | 65,087,887 | -3.88% |
| 2024-11-21 | 35.82 | 36.58 | 35.70 | 36.58 | 26.24 | qfq | 2,348,596 | 85,310,816 | 1.11% |
| 2024-11-20 | 36.18 | 36.57 | 35.86 | 36.18 | 25.96 | qfq | 1,993,508 | 72,220,778 | 0.06% |
| 2024-11-19 | 34.52 | 36.25 | 34.50 | 36.16 | 25.94 | qfq | 2,594,565 | 92,810,241 | 5.02% |
| 2024-11-18 | 35.55 | 35.89 | 34.32 | 34.43 | 24.70 | qfq | 1,804,798 | 63,031,399 | -3.29% |
| 2024-11-15 | 35.39 | 36.47 | 35.09 | 35.60 | 25.54 | qfq | 2,599,184 | 93,268,275 | 0.25% |
| 2024-11-14 | 36.30 | 36.35 | 35.28 | 35.51 | 25.48 | qfq | 1,767,967 | 63,342,289 | -2.34% |
| 2024-11-13 | 36.00 | 36.39 | 35.48 | 36.36 | 26.08 | qfq | 2,014,297 | 72,560,744 | 0.11% |
| 2024-11-12 | 36.91 | 37.39 | 35.92 | 36.32 | 26.06 | qfq | 2,935,347 | 107,994,801 | -1.38% |
| 2024-11-11 | 37.00 | 37.35 | 36.19 | 36.83 | 26.42 | qfq | 4,346,607 | 158,992,023 | -1.45% |
| 2024-11-08 | 37.50 | 37.88 | 36.92 | 37.37 | 26.81 | qfq | 3,344,753 | 125,043,557 | -0.03% |
| 2024-11-07 | 36.00 | 37.43 | 35.83 | 37.38 | 26.82 | qfq | 3,848,506 | 142,801,429 | 2.89% |
| 2024-11-06 | 36.11 | 36.71 | 35.83 | 36.33 | 26.06 | qfq | 2,854,754 | 103,806,232 | 0.39% |
| 2024-11-05 | 35.50 | 36.49 | 35.16 | 36.19 | 25.96 | qfq | 3,122,773 | 112,027,060 | 1.94% |
| 2024-11-04 | 35.07 | 35.68 | 34.80 | 35.50 | 25.47 | qfq | 1,509,077 | 53,373,245 | 1.25% |
| 2024-11-01 | 34.99 | 36.20 | 34.81 | 35.06 | 25.15 | qfq | 2,958,710 | 104,800,191 | 0.06% |
| 2024-10-31 | 34.52 | 35.20 | 34.33 | 35.04 | 25.14 | qfq | 2,458,311 | 85,729,168 | 0.75% |
| 2024-10-30 | 35.38 | 35.75 | 34.19 | 34.78 | 24.95 | qfq | 2,300,826 | 80,334,547 | -1.70% |
| 2024-10-29 | 36.51 | 36.88 | 35.36 | 35.38 | 25.38 | qfq | 2,578,537 | 92,801,477 | -3.12% |
| 2024-10-28 | 36.31 | 36.90 | 36.11 | 36.52 | 26.20 | qfq | 2,063,719 | 75,388,551 | 0.61% |
| 2024-10-25 | 36.00 | 36.81 | 35.73 | 36.30 | 26.04 | qfq | 2,781,946 | 100,816,913 | -0.49% |
| 2024-10-24 | 36.50 | 37.39 | 35.52 | 36.48 | 26.17 | qfq | 3,930,643 | 142,610,932 | -0.27% |
| 2024-10-23 | 34.95 | 36.64 | 34.90 | 36.58 | 26.24 | qfq | 4,511,961 | 161,721,443 | 4.87% |
| 2024-10-22 | 34.25 | 35.00 | 34.00 | 34.88 | 25.02 | qfq | 2,272,918 | 78,755,311 | 1.84% |
| 2024-10-21 | 34.70 | 34.86 | 33.78 | 34.25 | 24.57 | qfq | 2,827,949 | 97,090,797 | -1.07% |
| 2024-10-18 | 33.70 | 35.18 | 33.70 | 34.62 | 24.84 | qfq | 3,070,466 | 106,210,082 | 1.67% |
| 2024-10-17 | 34.20 | 35.38 | 34.00 | 34.05 | 24.43 | qfq | 2,265,581 | 78,449,231 | 0.44% |
| 2024-10-16 | 33.22 | 34.72 | 32.60 | 33.90 | 24.32 | qfq | 2,500,551 | 84,858,767 | 0.89% |
| 2024-10-15 | 33.97 | 34.89 | 33.14 | 33.60 | 24.10 | qfq | 1,916,174 | 65,383,699 | -1.35% |
| 2024-10-14 | 33.78 | 34.38 | 32.86 | 34.06 | 24.43 | qfq | 1,590,245 | 53,575,485 | 1.79% |
| 2024-10-11 | 34.04 | 34.58 | 33.15 | 33.46 | 24.00 | qfq | 1,962,033 | 66,339,975 | -2.68% |
| 2024-10-10 | 34.70 | 36.18 | 34.26 | 34.38 | 24.66 | qfq | 2,231,444 | 78,587,931 | -0.38% |
| 2024-10-09 | 37.26 | 37.80 | 34.12 | 34.51 | 24.76 | qfq | 4,529,762 | 164,487,120 | -12.43% |
| 2024-10-08 | 43.40 | 43.40 | 36.50 | 39.41 | 28.27 | qfq | 7,686,907 | 304,993,251 | 6.08% |
| 2024-09-30 | 34.27 | 38.00 | 33.77 | 37.15 | 26.65 | qfq | 7,235,368 | 259,187,355 | 11.83% |
| 2024-09-27 | 32.50 | 34.00 | 31.70 | 33.22 | 23.83 | qfq | 4,891,180 | 159,887,161 | 7.30% |
| 2024-09-26 | 29.02 | 31.00 | 28.76 | 30.96 | 22.21 | qfq | 3,877,947 | 117,259,571 | 6.25% |
| 2024-09-25 | 30.12 | 30.39 | 29.02 | 29.14 | 20.91 | qfq | 2,626,095 | 78,062,702 | -2.64% |
| 2024-09-24 | 29.74 | 30.25 | 29.15 | 29.93 | 21.47 | qfq | 1,626,462 | 48,439,745 | 0.61% |
| 2024-09-23 | 29.00 | 30.00 | 28.59 | 29.75 | 21.34 | qfq | 2,014,790 | 59,092,177 | 2.87% |
| 2024-09-20 | 28.83 | 29.11 | 28.50 | 28.92 | 20.75 | qfq | 780,322 | 22,523,870 | 0.38% |
| 2024-09-19 | 28.01 | 28.99 | 27.55 | 28.81 | 20.67 | qfq | 997,696 | 28,519,277 | 3.63% |
| 2024-09-18 | 27.30 | 27.98 | 26.86 | 27.80 | 19.94 | qfq | 835,901 | 22,898,358 | 1.83% |
| 2024-09-13 | 27.80 | 28.06 | 27.29 | 27.30 | 19.59 | qfq | 519,160 | 14,344,407 | -2.29% |
| 2024-09-12 | 28.30 | 28.70 | 27.89 | 27.94 | 20.04 | qfq | 453,764 | 12,819,094 | -1.45% |
| 2024-09-11 | 28.49 | 28.70 | 28.15 | 28.35 | 20.34 | qfq | 356,276 | 10,130,653 | -0.80% |
| 2024-09-10 | 28.27 | 28.59 | 27.88 | 28.58 | 20.50 | qfq | 516,500 | 14,583,485 | 0.70% |
| 2024-09-09 | 28.39 | 28.70 | 28.23 | 28.38 | 20.36 | qfq | 526,800 | 15,009,918 | -0.28% |
| 2024-09-06 | 29.03 | 29.05 | 28.35 | 28.46 | 20.42 | qfq | 499,800 | 14,335,733 | -1.69% |
| 2024-09-05 | 28.96 | 29.27 | 28.81 | 28.95 | 20.77 | qfq | 507,191 | 14,736,190 | 0.00% |
| 2024-09-04 | 28.30 | 29.18 | 28.30 | 28.95 | 20.77 | qfq | 771,074 | 22,288,163 | 0.49% |
| 2024-09-03 | 28.26 | 29.03 | 28.15 | 28.81 | 20.67 | qfq | 854,900 | 24,588,837 | 1.95% |
| 2024-09-02 | 28.32 | 28.75 | 28.23 | 28.26 | 20.27 | qfq | 847,000 | 24,096,046 | -0.32% |
| 2024-08-30 | 28.46 | 28.86 | 28.20 | 28.35 | 20.34 | qfq | 1,134,402 | 32,418,559 | -0.39% |
| 2024-08-29 | 27.77 | 28.70 | 27.65 | 28.46 | 20.42 | qfq | 1,104,814 | 31,207,351 | 2.48% |
| 2024-08-28 | 26.97 | 28.13 | 26.66 | 27.77 | 19.92 | qfq | 1,021,961 | 28,273,760 | 2.43% |
| 2024-08-27 | 26.09 | 27.36 | 25.96 | 27.11 | 19.45 | qfq | 1,124,759 | 30,075,125 | 3.83% |
| 2024-08-26 | 26.11 | 26.40 | 25.85 | 26.11 | 18.73 | qfq | 521,180 | 13,600,789 | -0.04% |
| 2024-08-23 | 26.31 | 26.54 | 26.00 | 26.12 | 18.74 | qfq | 448,471 | 11,741,236 | -0.76% |
| 2024-08-22 | 26.86 | 27.09 | 26.27 | 26.32 | 18.88 | qfq | 502,834 | 13,377,653 | -2.01% |
| 2024-08-21 | 27.10 | 27.31 | 26.82 | 26.86 | 19.27 | qfq | 374,000 | 10,096,605 | -1.50% |
| 2024-08-20 | 27.90 | 27.90 | 27.15 | 27.27 | 19.56 | qfq | 639,751 | 17,522,587 | -2.26% |
| 2024-08-19 | 28.28 | 28.40 | 27.89 | 27.90 | 20.02 | qfq | 663,498 | 18,630,456 | -2.21% |
| 2024-08-16 | 28.12 | 29.02 | 28.05 | 28.53 | 20.47 | qfq | 912,988 | 26,121,399 | 1.46% |
| 2024-08-15 | 27.50 | 28.45 | 27.50 | 28.12 | 20.17 | qfq | 596,400 | 16,749,816 | 0.82% |
| 2024-08-14 | 27.93 | 28.41 | 27.87 | 27.89 | 20.01 | qfq | 437,110 | 12,266,065 | -1.52% |
| 2024-08-13 | 28.21 | 28.55 | 28.04 | 28.32 | 20.32 | qfq | 359,800 | 10,159,958 | -0.25% |
| 2024-08-12 | 28.26 | 28.98 | 28.08 | 28.39 | 20.37 | qfq | 567,864 | 16,190,084 | 0.00% |
| 2024-08-09 | 28.80 | 29.18 | 28.38 | 28.39 | 20.37 | qfq | 878,600 | 25,196,094 | -2.20% |
| 2024-08-08 | 28.18 | 29.44 | 27.91 | 29.03 | 20.83 | qfq | 1,285,042 | 36,953,895 | 2.36% |
| 2024-08-07 | 28.47 | 28.78 | 28.20 | 28.36 | 20.35 | qfq | 734,264 | 20,855,143 | -0.39% |
| 2024-08-06 | 27.90 | 28.51 | 27.71 | 28.47 | 20.42 | qfq | 956,218 | 26,958,538 | 3.53% |
| 2024-08-05 | 27.84 | 28.60 | 27.36 | 27.50 | 19.73 | qfq | 954,345 | 26,605,842 | -2.07% |
| 2024-08-02 | 27.85 | 28.78 | 27.84 | 28.08 | 20.14 | qfq | 812,835 | 23,118,546 | -0.43% |
| 2024-08-01 | 28.25 | 28.70 | 27.95 | 28.20 | 20.23 | qfq | 756,905 | 21,431,839 | -0.81% |
| 2024-07-31 | 27.78 | 28.46 | 27.14 | 28.43 | 20.40 | qfq | 1,143,476 | 32,088,869 | 2.64% |
| 2024-07-30 | 27.54 | 27.92 | 27.30 | 27.70 | 19.87 | qfq | 367,000 | 10,141,128 | 0.36% |
| 2024-07-29 | 27.84 | 27.96 | 27.42 | 27.60 | 19.80 | qfq | 310,143 | 8,572,711 | -1.15% |
| 2024-07-26 | 27.60 | 28.12 | 27.60 | 27.92 | 20.03 | qfq | 413,100 | 11,532,986 | 1.01% |
| 2024-07-25 | 27.31 | 28.17 | 27.25 | 27.64 | 19.83 | qfq | 521,342 | 14,458,721 | 0.22% |
| 2024-07-24 | 27.92 | 28.27 | 27.50 | 27.58 | 19.79 | qfq | 677,617 | 18,820,961 | -1.85% |
| 2024-07-23 | 29.20 | 29.20 | 28.07 | 28.10 | 20.16 | qfq | 664,564 | 19,012,493 | -3.77% |
| 2024-07-22 | 29.10 | 29.59 | 29.05 | 29.20 | 20.95 | qfq | 621,081 | 18,183,903 | 0.48% |
| 2024-07-19 | 28.71 | 29.27 | 28.71 | 29.06 | 20.85 | qfq | 525,699 | 15,289,853 | 0.41% |
| 2024-07-18 | 28.71 | 29.16 | 28.23 | 28.94 | 20.76 | qfq | 624,417 | 17,926,768 | 0.31% |
| 2024-07-17 | 29.12 | 29.25 | 28.63 | 28.85 | 20.70 | qfq | 443,500 | 12,815,513 | -1.03% |
| 2024-07-16 | 28.96 | 29.29 | 28.83 | 29.15 | 20.91 | qfq | 523,775 | 15,212,583 | 0.66% |
| 2024-07-15 | 29.24 | 29.57 | 28.90 | 28.96 | 20.78 | qfq | 445,600 | 12,955,555 | -1.66% |
| 2024-07-12 | 29.80 | 29.96 | 29.45 | 29.45 | 21.13 | qfq | 523,254 | 15,530,399 | -1.24% |
| 2024-07-11 | 29.51 | 29.99 | 29.34 | 29.82 | 21.39 | qfq | 791,100 | 23,519,655 | 3.18% |
| 2024-07-10 | 29.20 | 29.58 | 28.88 | 28.90 | 20.73 | qfq | 464,527 | 13,565,117 | -1.10% |
| 2024-07-09 | 28.76 | 29.45 | 28.36 | 29.22 | 20.96 | qfq | 588,417 | 17,009,580 | 1.49% |
| 2024-07-08 | 30.05 | 30.07 | 28.51 | 28.79 | 20.65 | qfq | 832,411 | 24,148,249 | -3.94% |
| 2024-07-05 | 29.61 | 30.06 | 29.30 | 29.97 | 21.50 | qfq | 601,652 | 17,860,573 | 1.22% |
| 2024-07-04 | 30.63 | 31.09 | 29.55 | 29.61 | 21.24 | qfq | 913,031 | 27,447,961 | -3.49% |
| 2024-07-03 | 31.19 | 31.35 | 30.64 | 30.68 | 22.01 | qfq | 558,864 | 17,210,110 | -1.45% |
| 2024-07-02 | 31.22 | 31.96 | 31.01 | 31.13 | 22.33 | qfq | 689,296 | 21,590,719 | -1.89% |
| 2024-07-01 | 31.10 | 31.78 | 30.40 | 31.73 | 22.76 | qfq | 809,344 | 25,264,187 | 2.16% |
| 2024-06-28 | 31.60 | 31.90 | 31.00 | 31.06 | 22.28 | qfq | 866,859 | 27,261,634 | -1.55% |
| 2024-06-27 | 32.65 | 32.65 | 31.52 | 31.55 | 22.63 | qfq | 707,207 | 22,577,426 | -2.74% |
| 2024-06-26 | 30.82 | 32.54 | 30.52 | 32.44 | 23.27 | qfq | 1,310,298 | 41,653,588 | 5.26% |
| 2024-06-25 | 31.39 | 31.81 | 30.50 | 30.82 | 22.11 | qfq | 915,448 | 28,400,241 | -1.72% |
| 2024-06-24 | 33.02 | 33.22 | 31.35 | 31.36 | 22.50 | qfq | 1,363,703 | 43,845,027 | -6.02% |
| 2024-06-21 | 33.37 | 33.58 | 33.11 | 33.37 | 23.94 | qfq | 969,360 | 32,354,436 | -0.39% |
| 2024-06-20 | 33.93 | 34.33 | 33.49 | 33.50 | 24.03 | qfq | 1,093,203 | 37,078,116 | -1.70% |
| 2024-06-19 | 34.45 | 34.53 | 34.07 | 34.08 | 24.45 | qfq | 760,760 | 26,037,767 | -1.07% |
| 2024-06-18 | 34.92 | 34.95 | 34.09 | 34.45 | 24.71 | qfq | 1,416,338 | 48,911,775 | -0.98% |
| 2024-06-17 | 34.80 | 35.85 | 34.66 | 34.79 | 24.96 | qfq | 2,304,089 | 80,748,330 | 0.46% |
| 2024-06-14 | 34.60 | 35.83 | 34.20 | 34.63 | 24.84 | qfq | 4,081,009 | 144,254,381 | 0.55% |
| 2024-06-13 | 34.16 | 34.54 | 33.60 | 34.44 | 24.71 | qfq | 2,183,868 | 74,845,528 | 1.62% |
| 2024-06-12 | 33.91 | 34.32 | 33.49 | 33.89 | 24.31 | qfq | 2,099,559 | 71,353,665 | 0.15% |
| 2024-06-11 | 32.35 | 33.91 | 32.10 | 33.84 | 24.28 | qfq | 2,654,552 | 88,569,257 | 3.17% |
| 2024-06-07 | 31.35 | 33.20 | 31.16 | 32.80 | 23.53 | qfq | 2,139,881 | 69,393,089 | 5.50% |
| 2024-06-06 | 32.00 | 32.16 | 30.90 | 31.09 | 22.30 | qfq | 1,286,926 | 40,431,306 | -2.32% |
| 2024-06-05 | 32.70 | 33.05 | 31.69 | 31.83 | 22.84 | qfq | 1,223,943 | 39,550,100 | -3.55% |
| 2024-06-04 | 33.10 | 33.20 | 32.45 | 33.00 | 23.67 | qfq | 926,244 | 30,487,353 | -0.30% |
| 2024-06-03 | 33.48 | 33.61 | 32.89 | 33.10 | 23.75 | qfq | 1,548,785 | 51,556,403 | 0.21% |
| 2024-05-31 | 32.81 | 33.20 | 32.60 | 33.03 | 23.70 | qfq | 1,080,586 | 35,629,473 | 1.38% |
| 2024-05-30 | 33.10 | 33.17 | 32.53 | 32.58 | 23.37 | qfq | 1,004,519 | 32,898,267 | -4.26% |
| 2024-05-29 | 33.91 | 34.28 | 33.75 | 34.03 | 23.70 | qfq | 1,301,993 | 44,298,495 | 0.41% |
| 2024-05-28 | 34.54 | 34.55 | 33.64 | 33.89 | 23.60 | qfq | 1,322,323 | 44,871,792 | -1.40% |
| 2024-05-27 | 34.40 | 34.53 | 33.70 | 34.37 | 23.93 | qfq | 1,321,957 | 45,090,371 | 0.79% |
| 2024-05-24 | 34.90 | 35.60 | 34.04 | 34.10 | 23.74 | qfq | 2,618,541 | 90,874,201 | -3.78% |
| 2024-05-23 | 34.90 | 35.99 | 34.40 | 35.44 | 24.68 | qfq | 4,325,659 | 151,853,836 | -1.09% |
| 2024-05-22 | 38.77 | 39.48 | 35.80 | 35.83 | 24.95 | qfq | 6,482,097 | 242,432,206 | -3.06% |
| 2024-05-21 | 36.70 | 37.38 | 36.54 | 36.96 | 25.74 | qfq | 2,143,433 | 79,140,602 | -0.08% |
| 2024-05-20 | 36.05 | 37.07 | 36.04 | 36.99 | 25.76 | qfq | 3,027,145 | 111,121,770 | 1.59% |
| 2024-05-17 | 37.40 | 37.84 | 36.30 | 36.41 | 25.35 | qfq | 4,138,662 | 153,509,550 | -3.04% |
| 2024-05-16 | 37.62 | 38.25 | 36.71 | 37.55 | 26.15 | qfq | 5,014,236 | 187,212,555 | -0.50% |
| 2024-05-15 | 36.45 | 38.30 | 36.31 | 37.74 | 26.28 | qfq | 5,230,039 | 195,962,437 | 2.67% |
| 2024-05-14 | 36.34 | 37.48 | 36.34 | 36.76 | 25.60 | qfq | 3,130,413 | 115,488,673 | 0.08% |
| 2024-05-13 | 36.01 | 37.65 | 35.60 | 36.73 | 25.58 | qfq | 4,203,714 | 154,718,983 | 0.38% |
| 2024-05-10 | 36.42 | 37.08 | 36.12 | 36.59 | 25.48 | qfq | 3,424,376 | 125,347,844 | -0.14% |
| 2024-05-09 | 36.48 | 37.60 | 35.88 | 36.64 | 25.51 | qfq | 4,647,673 | 169,697,583 | -0.81% |
| 2024-05-08 | 37.01 | 37.49 | 36.18 | 36.94 | 25.72 | qfq | 5,151,530 | 189,684,222 | -2.22% |
| 2024-05-07 | 36.89 | 38.58 | 36.03 | 37.78 | 26.31 | qfq | 7,617,880 | 283,719,655 | 2.86% |
| 2024-05-06 | 35.45 | 37.00 | 34.30 | 36.73 | 25.58 | qfq | 6,176,906 | 222,488,836 | 6.19% |
| 2024-04-30 | 33.64 | 35.00 | 33.40 | 34.59 | 24.09 | qfq | 4,074,922 | 141,222,265 | 2.46% |
| 2024-04-29 | 33.00 | 33.94 | 32.93 | 33.76 | 23.51 | qfq | 2,836,291 | 95,437,883 | 1.99% |
| 2024-04-26 | 33.31 | 33.56 | 32.44 | 33.10 | 23.05 | qfq | 3,029,513 | 100,066,466 | -0.63% |
| 2024-04-25 | 33.27 | 33.64 | 32.95 | 33.31 | 23.19 | qfq | 2,550,965 | 84,961,502 | 0.21% |
| 2024-04-24 | 33.72 | 33.80 | 32.88 | 33.24 | 23.15 | qfq | 3,056,905 | 101,300,299 | -1.77% |
| 2024-04-23 | 32.37 | 33.84 | 32.30 | 33.84 | 23.56 | qfq | 3,587,281 | 119,933,020 | 4.12% |
| 2024-04-22 | 32.75 | 33.16 | 32.30 | 32.50 | 22.63 | qfq | 2,295,154 | 75,169,373 | -0.76% |
| 2024-04-19 | 32.10 | 32.75 | 31.61 | 32.75 | 22.80 | qfq | 2,848,732 | 92,491,678 | 1.55% |
| 2024-04-18 | 32.22 | 32.69 | 31.81 | 32.25 | 22.46 | qfq | 2,412,495 | 77,812,340 | 0.09% |
| 2024-04-17 | 29.79 | 32.28 | 29.79 | 32.22 | 22.44 | qfq | 2,823,642 | 88,937,277 | 9.15% |
| 2024-04-16 | 31.19 | 31.60 | 29.50 | 29.52 | 20.56 | qfq | 2,265,998 | 68,500,245 | -6.88% |
| 2024-04-15 | 31.57 | 32.35 | 30.58 | 31.70 | 22.07 | qfq | 2,321,574 | 73,313,306 | 1.08% |
| 2024-04-12 | 32.40 | 32.40 | 31.30 | 31.36 | 21.84 | qfq | 1,066,060 | 33,810,759 | -1.79% |
| 2024-04-11 | 31.60 | 32.53 | 31.40 | 31.93 | 22.23 | qfq | 1,499,697 | 47,905,824 | -0.37% |
| 2024-04-10 | 33.08 | 33.10 | 31.87 | 32.05 | 22.32 | qfq | 1,663,352 | 53,949,542 | -3.35% |
| 2024-04-09 | 32.39 | 33.68 | 31.72 | 33.16 | 23.09 | qfq | 2,161,084 | 71,074,163 | 4.21% |
| 2024-04-08 | 33.44 | 33.44 | 31.77 | 31.82 | 22.16 | qfq | 2,250,736 | 73,007,601 | -3.98% |
| 2024-04-03 | 33.34 | 34.12 | 33.12 | 33.14 | 23.08 | qfq | 2,265,488 | 76,060,945 | 0.00% |
| 2024-04-02 | 33.60 | 33.60 | 32.80 | 33.14 | 23.08 | qfq | 2,191,690 | 72,574,835 | -1.81% |
| 2024-04-01 | 31.30 | 34.42 | 31.30 | 33.75 | 23.50 | qfq | 4,467,170 | 148,981,741 | 8.84% |
| 2024-03-29 | 30.90 | 31.17 | 30.45 | 31.01 | 21.59 | qfq | 984,160 | 30,391,881 | 1.04% |
| 2024-03-28 | 30.00 | 31.22 | 29.95 | 30.69 | 21.37 | qfq | 1,346,223 | 41,356,035 | 1.52% |
| 2024-03-27 | 31.12 | 31.80 | 30.22 | 30.23 | 21.05 | qfq | 1,454,788 | 45,288,292 | -3.11% |
| 2024-03-26 | 31.10 | 31.43 | 30.45 | 31.20 | 21.73 | qfq | 1,281,352 | 39,610,328 | 0.35% |
| 2024-03-25 | 31.80 | 32.06 | 31.09 | 31.09 | 21.65 | qfq | 1,316,116 | 41,539,372 | -2.66% |
| 2024-03-22 | 32.80 | 33.05 | 31.70 | 31.94 | 22.24 | qfq | 1,915,101 | 61,498,939 | -2.77% |
| 2024-03-21 | 33.68 | 33.68 | 32.63 | 32.85 | 22.87 | qfq | 2,383,357 | 78,705,485 | -2.29% |
| 2024-03-20 | 32.70 | 34.50 | 32.35 | 33.62 | 23.41 | qfq | 3,404,195 | 113,786,749 | 2.84% |
| 2024-03-19 | 32.36 | 33.34 | 32.22 | 32.69 | 22.76 | qfq | 2,349,584 | 77,155,917 | 0.71% |
| 2024-03-18 | 32.30 | 32.57 | 32.08 | 32.46 | 22.60 | qfq | 1,881,351 | 60,839,462 | 0.37% |
| 2024-03-15 | 32.17 | 32.50 | 31.79 | 32.34 | 22.52 | qfq | 1,567,959 | 50,353,929 | 0.53% |
| 2024-03-14 | 32.80 | 33.32 | 31.65 | 32.17 | 22.40 | qfq | 2,601,530 | 84,370,203 | -1.80% |
| 2024-03-13 | 33.31 | 33.65 | 32.61 | 32.76 | 22.81 | qfq | 2,988,798 | 98,800,989 | -1.33% |
| 2024-03-12 | 31.88 | 33.65 | 31.66 | 33.20 | 23.12 | qfq | 4,499,268 | 147,571,630 | 4.08% |
| 2024-03-11 | 30.62 | 31.90 | 30.60 | 31.90 | 22.21 | qfq | 2,110,495 | 66,189,942 | 4.11% |
| 2024-03-08 | 31.23 | 31.25 | 30.20 | 30.64 | 21.34 | qfq | 1,551,568 | 47,433,219 | -1.00% |
| 2024-03-07 | 31.21 | 32.07 | 30.65 | 30.95 | 21.55 | qfq | 1,831,030 | 57,503,476 | -0.48% |
| 2024-03-06 | 30.77 | 31.46 | 30.49 | 31.10 | 21.66 | qfq | 1,263,812 | 39,156,744 | 0.97% |
| 2024-03-05 | 31.53 | 31.71 | 30.60 | 30.80 | 21.45 | qfq | 1,536,606 | 47,722,614 | -2.87% |
| 2024-03-04 | 31.71 | 32.37 | 31.20 | 31.71 | 22.08 | qfq | 1,487,250 | 47,119,808 | 0.00% |
| 2024-03-01 | 31.74 | 31.98 | 31.36 | 31.71 | 22.08 | qfq | 1,521,333 | 48,182,569 | -0.09% |
| 2024-02-29 | 30.11 | 31.80 | 30.05 | 31.74 | 22.10 | qfq | 2,228,052 | 69,685,536 | 3.59% |
| 2024-02-28 | 32.42 | 33.58 | 30.64 | 30.64 | 21.34 | qfq | 3,367,041 | 108,973,986 | -5.55% |
| 2024-02-27 | 31.66 | 32.47 | 31.35 | 32.44 | 22.59 | qfq | 1,979,164 | 63,427,518 | 2.46% |
| 2024-02-26 | 31.51 | 32.26 | 31.03 | 31.66 | 22.05 | qfq | 2,486,539 | 78,627,827 | 0.64% |
| 2024-02-23 | 30.80 | 31.60 | 30.61 | 31.46 | 21.91 | qfq | 2,174,219 | 67,603,551 | 2.14% |
| 2024-02-22 | 30.19 | 31.10 | 30.13 | 30.80 | 21.45 | qfq | 1,984,065 | 60,828,268 | 1.05% |
| 2024-02-21 | 29.80 | 31.39 | 29.67 | 30.48 | 21.22 | qfq | 2,627,190 | 80,622,350 | 0.99% |
| 2024-02-20 | 29.50 | 30.44 | 29.40 | 30.18 | 21.02 | qfq | 2,009,291 | 60,258,584 | 1.17% |
| 2024-02-19 | 29.82 | 30.19 | 29.21 | 29.83 | 20.77 | qfq | 2,374,000 | 70,762,793 | 1.02% |
| 2024-02-08 | 28.25 | 29.57 | 27.40 | 29.53 | 20.56 | qfq | 3,551,584 | 101,756,843 | 4.87% |
| 2024-02-07 | 27.89 | 29.80 | 27.76 | 28.16 | 19.61 | qfq | 3,560,849 | 102,495,802 | 0.25% |
| 2024-02-06 | 25.94 | 28.87 | 25.30 | 28.09 | 19.56 | qfq | 2,655,643 | 72,158,609 | 8.29% |
| 2024-02-05 | 28.10 | 28.10 | 25.21 | 25.94 | 18.06 | qfq | 2,697,991 | 71,202,018 | -7.69% |
| 2024-02-02 | 29.36 | 29.95 | 27.27 | 28.10 | 19.57 | qfq | 2,433,493 | 69,627,296 | -4.26% |
| 2024-02-01 | 29.35 | 30.18 | 28.64 | 29.35 | 20.44 | qfq | 2,545,486 | 74,782,582 | -1.48% |
| 2024-01-31 | 31.49 | 31.85 | 29.79 | 29.79 | 20.74 | qfq | 1,440,504 | 44,222,552 | -5.04% |
| 2024-01-30 | 32.50 | 32.98 | 31.33 | 31.37 | 21.84 | qfq | 1,250,987 | 40,128,510 | -4.33% |
| 2024-01-29 | 34.25 | 35.15 | 32.79 | 32.79 | 22.83 | qfq | 1,741,592 | 58,878,170 | -3.42% |
| 2024-01-26 | 34.08 | 34.71 | 33.83 | 33.95 | 23.64 | qfq | 1,296,817 | 44,300,435 | -0.73% |
| 2024-01-25 | 33.62 | 34.29 | 33.03 | 34.20 | 23.81 | qfq | 1,719,722 | 58,147,429 | 1.60% |
| 2024-01-24 | 33.80 | 34.28 | 32.61 | 33.66 | 23.44 | qfq | 1,572,695 | 52,804,319 | 0.87% |
| 2024-01-23 | 33.09 | 33.87 | 32.16 | 33.37 | 23.24 | qfq | 1,230,500 | 40,850,743 | 0.82% |
| 2024-01-22 | 35.40 | 35.48 | 32.81 | 33.10 | 23.05 | qfq | 1,529,173 | 52,326,372 | -6.87% |
| 2024-01-19 | 36.40 | 36.85 | 35.53 | 35.54 | 24.75 | qfq | 1,256,474 | 45,311,220 | -3.16% |
| 2024-01-18 | 36.01 | 36.70 | 35.03 | 36.70 | 25.56 | qfq | 1,947,934 | 69,631,867 | 1.07% |
| 2024-01-17 | 37.90 | 38.16 | 36.31 | 36.31 | 25.28 | qfq | 1,766,711 | 65,566,915 | -4.32% |
| 2024-01-16 | 39.10 | 39.48 | 37.52 | 37.95 | 26.43 | qfq | 2,483,700 | 94,906,011 | -3.48% |
| 2024-01-15 | 39.05 | 40.17 | 39.05 | 39.32 | 27.38 | qfq | 1,814,979 | 71,955,855 | 0.00% |
| 2024-01-12 | 40.24 | 40.67 | 39.32 | 39.32 | 27.38 | qfq | 2,747,228 | 109,655,199 | -3.46% |
| 2024-01-11 | 40.30 | 40.78 | 39.00 | 40.73 | 28.36 | qfq | 4,504,636 | 179,879,181 | -1.31% |
| 2024-01-10 | 40.33 | 43.75 | 39.88 | 41.27 | 28.74 | qfq | 6,266,350 | 262,833,972 | 2.03% |
| 2024-01-09 | 40.33 | 40.61 | 39.60 | 40.45 | 28.17 | qfq | 3,591,428 | 143,850,487 | -0.49% |
| 2024-01-08 | 38.90 | 42.00 | 38.11 | 40.65 | 28.31 | qfq | 5,514,242 | 223,081,876 | 4.63% |
| 2024-01-05 | 39.80 | 40.28 | 38.29 | 38.85 | 27.05 | qfq | 3,179,389 | 124,880,468 | -3.09% |
| 2024-01-04 | 38.30 | 40.99 | 37.97 | 40.09 | 27.92 | qfq | 4,356,055 | 173,023,315 | 5.20% |
| 2024-01-03 | 38.44 | 38.79 | 37.95 | 38.11 | 26.54 | qfq | 1,070,851 | 41,021,849 | -0.68% |
| 2024-01-02 | 38.15 | 38.49 | 37.90 | 38.37 | 26.72 | qfq | 1,161,447 | 44,431,161 | 0.42% |
| 2023-12-29 | 38.05 | 38.48 | 38.05 | 38.21 | 26.61 | qfq | 1,357,514 | 51,896,512 | -0.18% |
| 2023-12-28 | 36.90 | 38.28 | 36.68 | 38.28 | 26.66 | qfq | 2,082,659 | 78,560,591 | 3.80% |
| 2023-12-27 | 36.36 | 37.09 | 36.35 | 36.88 | 25.68 | qfq | 1,135,507 | 41,779,992 | 1.46% |
| 2023-12-26 | 37.31 | 37.36 | 36.30 | 36.35 | 25.31 | qfq | 1,225,464 | 44,910,643 | -2.68% |
| 2023-12-25 | 37.45 | 38.10 | 37.30 | 37.35 | 26.01 | qfq | 825,278 | 30,988,355 | -1.40% |
| 2023-12-22 | 38.85 | 38.89 | 37.76 | 37.88 | 26.38 | qfq | 1,628,722 | 62,210,157 | -1.48% |
| 2023-12-21 | 37.89 | 38.56 | 37.30 | 38.45 | 26.77 | qfq | 1,580,895 | 60,165,097 | 1.50% |
| 2023-12-20 | 38.23 | 38.95 | 37.88 | 37.88 | 26.38 | qfq | 1,169,200 | 44,945,388 | -0.16% |
| 2023-12-19 | 37.95 | 38.18 | 37.47 | 37.94 | 26.42 | qfq | 653,671 | 24,706,644 | 0.40% |
| 2023-12-18 | 38.73 | 38.88 | 37.76 | 37.79 | 26.31 | qfq | 1,045,300 | 40,005,405 | -2.78% |
| 2023-12-15 | 38.60 | 39.18 | 38.40 | 38.87 | 27.07 | qfq | 1,014,500 | 39,377,063 | 0.67% |
| 2023-12-14 | 39.01 | 39.45 | 38.61 | 38.61 | 26.89 | qfq | 904,231 | 35,256,235 | -0.72% |
| 2023-12-13 | 39.30 | 39.54 | 38.87 | 38.89 | 27.08 | qfq | 846,005 | 33,150,962 | -1.64% |
| 2023-12-12 | 39.30 | 39.85 | 39.30 | 39.54 | 27.53 | qfq | 1,002,555 | 39,676,402 | 0.20% |
| 2023-12-11 | 38.71 | 39.60 | 38.38 | 39.46 | 27.48 | qfq | 1,503,061 | 58,919,130 | 1.70% |
| 2023-12-08 | 39.06 | 39.24 | 38.78 | 38.80 | 27.02 | qfq | 901,761 | 35,123,290 | -0.64% |
| 2023-12-07 | 39.48 | 39.67 | 38.85 | 39.05 | 27.19 | qfq | 1,104,000 | 43,215,032 | -1.16% |
| 2023-12-06 | 39.51 | 40.08 | 39.41 | 39.51 | 27.51 | qfq | 1,202,564 | 47,731,489 | -0.30% |
| 2023-12-05 | 40.58 | 40.86 | 39.63 | 39.63 | 27.60 | qfq | 1,334,073 | 53,478,098 | -2.58% |
| 2023-12-04 | 41.39 | 41.40 | 40.58 | 40.68 | 28.33 | qfq | 1,026,196 | 41,900,282 | -1.72% |
| 2023-12-01 | 41.16 | 41.55 | 40.82 | 41.39 | 28.82 | qfq | 984,319 | 40,552,437 | 0.56% |
| 2023-11-30 | 41.45 | 41.75 | 40.72 | 41.16 | 28.66 | qfq | 1,008,557 | 41,466,294 | -0.91% |
| 2023-11-29 | 42.50 | 42.57 | 41.42 | 41.54 | 28.93 | qfq | 1,122,779 | 46,979,713 | -1.89% |
| 2023-11-28 | 42.01 | 42.68 | 41.71 | 42.34 | 29.48 | qfq | 1,058,220 | 44,756,405 | 0.57% |
| 2023-11-27 | 42.30 | 42.50 | 41.50 | 42.10 | 29.32 | qfq | 1,204,586 | 50,600,143 | -0.94% |
| 2023-11-24 | 43.30 | 43.39 | 42.13 | 42.50 | 29.59 | qfq | 1,529,963 | 65,124,939 | -1.82% |
| 2023-11-23 | 42.20 | 43.84 | 42.18 | 43.29 | 30.14 | qfq | 1,944,891 | 83,484,514 | 2.22% |
| 2023-11-22 | 43.02 | 43.30 | 42.34 | 42.35 | 29.49 | qfq | 2,190,839 | 93,469,806 | -2.10% |
| 2023-11-21 | 44.55 | 44.55 | 43.13 | 43.26 | 30.12 | qfq | 2,397,222 | 104,822,264 | -2.50% |
| 2023-11-20 | 43.70 | 44.55 | 43.30 | 44.37 | 30.90 | qfq | 2,403,001 | 105,783,158 | 2.02% |
| 2023-11-17 | 43.18 | 43.54 | 42.75 | 43.49 | 30.28 | qfq | 1,288,363 | 55,576,582 | 1.07% |
| 2023-11-16 | 43.55 | 43.79 | 42.90 | 43.03 | 29.96 | qfq | 1,595,442 | 69,103,805 | -1.67% |
| 2023-11-15 | 43.85 | 44.15 | 43.60 | 43.76 | 30.47 | qfq | 1,859,034 | 81,439,822 | 0.25% |
| 2023-11-14 | 43.29 | 43.78 | 42.98 | 43.65 | 30.39 | qfq | 1,986,973 | 86,177,661 | 1.37% |
| 2023-11-13 | 43.68 | 43.68 | 42.47 | 43.06 | 29.98 | qfq | 2,239,307 | 96,188,704 | -0.94% |
| 2023-11-10 | 43.50 | 43.64 | 42.83 | 43.47 | 30.27 | qfq | 1,833,677 | 79,278,290 | -0.32% |
| 2023-11-09 | 44.30 | 45.00 | 43.61 | 43.61 | 30.37 | qfq | 2,899,500 | 127,856,644 | -1.93% |
| 2023-11-08 | 44.05 | 45.22 | 44.02 | 44.47 | 30.97 | qfq | 3,256,365 | 145,054,178 | 0.54% |
| 2023-11-07 | 44.60 | 44.60 | 43.66 | 44.23 | 30.80 | qfq | 3,441,141 | 151,887,869 | -1.05% |
| 2023-11-06 | 44.53 | 44.90 | 44.16 | 44.70 | 31.13 | qfq | 3,636,330 | 161,871,918 | 0.40% |
| 2023-11-03 | 43.99 | 44.77 | 43.30 | 44.52 | 31.00 | qfq | 4,613,956 | 202,857,450 | 1.09% |
| 2023-11-02 | 46.12 | 46.48 | 44.01 | 44.04 | 30.67 | qfq | 6,584,894 | 295,623,837 | -6.44% |
| 2023-11-01 | 45.00 | 50.10 | 45.00 | 47.07 | 32.78 | qfq | 10,316,114 | 487,647,583 | 7.84% |
| 2023-10-31 | 42.15 | 43.80 | 41.50 | 43.65 | 30.39 | qfq | 3,915,182 | 167,427,970 | 3.56% |
| 2023-10-30 | 41.70 | 42.26 | 41.59 | 42.15 | 29.35 | qfq | 1,680,800 | 70,573,552 | 1.13% |
| 2023-10-27 | 40.50 | 42.16 | 40.30 | 41.68 | 29.02 | qfq | 2,065,818 | 85,794,201 | 2.21% |
| 2023-10-26 | 40.10 | 40.90 | 39.90 | 40.78 | 28.40 | qfq | 1,314,120 | 53,133,769 | 0.42% |
| 2023-10-25 | 41.70 | 41.70 | 40.07 | 40.61 | 28.28 | qfq | 1,921,800 | 78,186,011 | -1.74% |
| 2023-10-24 | 40.05 | 41.48 | 39.99 | 41.33 | 28.78 | qfq | 1,659,389 | 68,065,142 | 3.07% |
| 2023-10-23 | 40.52 | 41.19 | 39.80 | 40.10 | 27.92 | qfq | 2,001,556 | 80,744,281 | -3.95% |
| 2023-10-20 | 41.50 | 42.79 | 41.30 | 41.75 | 29.07 | qfq | 1,561,450 | 65,635,947 | 0.46% |
| 2023-10-19 | 41.80 | 42.56 | 41.43 | 41.56 | 28.94 | qfq | 1,402,073 | 58,940,875 | -0.38% |
| 2023-10-18 | 43.19 | 43.19 | 41.67 | 41.72 | 29.05 | qfq | 1,592,393 | 66,887,607 | -3.45% |
| 2023-10-17 | 43.90 | 43.91 | 42.00 | 43.21 | 30.09 | qfq | 1,480,549 | 63,614,535 | -0.41% |
| 2023-10-16 | 44.76 | 45.09 | 43.00 | 43.39 | 30.21 | qfq | 2,245,281 | 98,390,676 | -2.93% |
| 2023-10-13 | 46.00 | 46.00 | 44.40 | 44.70 | 31.13 | qfq | 2,064,525 | 92,925,567 | -3.20% |
| 2023-10-12 | 46.05 | 46.40 | 45.35 | 46.18 | 32.16 | qfq | 1,454,211 | 66,764,611 | 0.39% |
| 2023-10-11 | 46.08 | 46.73 | 45.83 | 46.00 | 32.03 | qfq | 1,216,772 | 56,237,212 | 0.20% |
| 2023-10-10 | 46.76 | 46.81 | 45.75 | 45.91 | 31.97 | qfq | 1,515,744 | 69,876,493 | -1.52% |
| 2023-10-09 | 47.51 | 47.66 | 46.27 | 46.62 | 32.46 | qfq | 2,390,736 | 111,794,744 | -3.04% |
| 2023-09-28 | 49.30 | 49.58 | 48.04 | 48.08 | 33.48 | qfq | 2,211,689 | 107,324,632 | -1.94% |
| 2023-09-27 | 48.25 | 49.59 | 48.25 | 49.03 | 34.14 | qfq | 1,664,283 | 81,776,444 | 1.03% |
| 2023-09-26 | 48.30 | 49.12 | 48.10 | 48.53 | 33.79 | qfq | 1,313,898 | 64,015,680 | -0.14% |
| 2023-09-25 | 48.29 | 49.36 | 47.90 | 48.60 | 33.84 | qfq | 1,669,956 | 81,080,814 | -0.18% |
| 2023-09-22 | 48.44 | 48.75 | 46.91 | 48.69 | 33.90 | qfq | 1,925,595 | 92,481,340 | 0.62% |
| 2023-09-21 | 48.56 | 49.01 | 48.35 | 48.39 | 33.70 | qfq | 1,257,027 | 61,064,499 | -0.96% |
| 2023-09-20 | 49.72 | 49.93 | 48.58 | 48.86 | 34.02 | qfq | 1,518,665 | 74,299,776 | -1.43% |
| 2023-09-19 | 50.01 | 50.60 | 49.39 | 49.57 | 34.52 | qfq | 1,726,651 | 86,162,403 | -1.82% |
| 2023-09-18 | 48.33 | 50.88 | 48.21 | 50.49 | 35.16 | qfq | 2,927,478 | 145,902,614 | 3.95% |
| 2023-09-15 | 49.05 | 49.57 | 48.29 | 48.57 | 33.82 | qfq | 1,969,609 | 96,142,227 | -1.16% |
| 2023-09-14 | 50.70 | 50.72 | 48.80 | 49.14 | 34.22 | qfq | 2,729,527 | 134,679,850 | -3.12% |
| 2023-09-13 | 51.73 | 51.76 | 50.32 | 50.72 | 35.32 | qfq | 2,847,391 | 144,688,083 | -2.63% |
| 2023-09-12 | 51.54 | 52.42 | 51.19 | 52.09 | 36.27 | qfq | 2,705,825 | 140,819,593 | 1.24% |
| 2023-09-11 | 51.61 | 51.78 | 50.72 | 51.45 | 35.83 | qfq | 2,027,815 | 104,374,128 | 0.53% |
| 2023-09-08 | 51.49 | 52.15 | 51.13 | 51.18 | 35.64 | qfq | 2,339,551 | 120,526,837 | -1.29% |
| 2023-09-07 | 52.32 | 52.51 | 51.30 | 51.85 | 36.10 | qfq | 2,683,759 | 138,769,529 | -0.78% |
| 2023-09-06 | 51.82 | 52.58 | 51.08 | 52.26 | 36.39 | qfq | 2,572,726 | 133,360,731 | 0.21% |
| 2023-09-05 | 52.42 | 52.95 | 51.45 | 52.15 | 36.31 | qfq | 3,262,238 | 169,969,096 | -1.38% |
| 2023-09-04 | 52.70 | 53.38 | 52.01 | 52.88 | 36.82 | qfq | 3,475,101 | 182,882,748 | -0.15% |
| 2023-09-01 | 53.74 | 54.71 | 52.67 | 52.96 | 36.88 | qfq | 4,986,868 | 267,759,351 | -0.75% |
| 2023-08-31 | 52.50 | 53.47 | 52.00 | 53.36 | 37.16 | qfq | 4,019,466 | 212,743,298 | 1.73% |
| 2023-08-30 | 52.53 | 53.61 | 52.02 | 52.45 | 36.52 | qfq | 4,156,044 | 218,732,763 | -0.91% |
| 2023-08-29 | 49.08 | 52.95 | 49.05 | 52.93 | 36.86 | qfq | 6,039,288 | 313,274,537 | 5.52% |
| 2023-08-28 | 54.00 | 54.30 | 49.61 | 50.16 | 34.93 | qfq | 5,620,090 | 294,147,794 | -0.79% |
| 2023-08-25 | 51.80 | 53.33 | 50.56 | 50.56 | 35.21 | qfq | 5,215,304 | 272,169,868 | -0.45% |
| 2023-08-24 | 50.24 | 51.83 | 48.68 | 50.79 | 35.37 | qfq | 4,451,713 | 224,043,091 | 1.07% |
| 2023-08-23 | 52.31 | 52.80 | 50.21 | 50.25 | 34.99 | qfq | 4,779,516 | 244,817,195 | -5.01% |
| 2023-08-22 | 56.27 | 56.35 | 51.60 | 52.90 | 36.84 | qfq | 7,446,787 | 401,082,895 | -5.54% |
| 2023-08-21 | 58.17 | 58.17 | 56.00 | 56.00 | 38.99 | qfq | 4,994,416 | 285,356,174 | -3.81% |
| 2023-08-18 | 57.08 | 60.00 | 57.00 | 58.22 | 40.54 | qfq | 7,377,128 | 431,974,513 | 1.41% |
| 2023-08-17 | 58.08 | 58.55 | 55.82 | 57.41 | 39.98 | qfq | 6,833,820 | 389,391,238 | -2.28% |
| 2023-08-16 | 60.00 | 61.86 | 58.40 | 58.75 | 40.91 | qfq | 8,068,105 | 483,329,012 | -3.21% |
| 2023-08-15 | 58.30 | 60.99 | 56.90 | 60.70 | 42.27 | qfq | 10,742,269 | 635,321,729 | 2.90% |
| 2023-08-14 | 56.18 | 60.50 | 56.06 | 58.99 | 41.08 | qfq | 9,604,991 | 566,572,123 | 2.91% |
| 2023-08-11 | 56.70 | 59.87 | 55.52 | 57.32 | 39.91 | qfq | 9,951,895 | 577,627,247 | 0.67% |
| 2023-08-10 | 57.85 | 58.84 | 56.36 | 56.94 | 39.65 | qfq | 9,582,665 | 550,798,013 | -3.49% |
| 2023-08-09 | 55.05 | 60.89 | 55.05 | 59.00 | 41.08 | qfq | 13,257,700 | 763,653,343 | 6.00% |
| 2023-08-08 | 54.14 | 56.19 | 54.12 | 55.66 | 38.76 | qfq | 7,689,787 | 425,410,010 | 1.40% |
| 2023-08-07 | 57.03 | 57.28 | 54.87 | 54.89 | 38.22 | qfq | 9,594,208 | 532,997,787 | -5.33% |
| 2023-08-04 | 59.22 | 61.18 | 57.85 | 57.98 | 40.37 | qfq | 10,748,362 | 634,666,407 | -2.73% |
| 2023-08-03 | 58.60 | 62.20 | 57.55 | 59.61 | 41.51 | qfq | 11,821,443 | 713,886,723 | -0.72% |
| 2023-08-02 | 65.00 | 66.48 | 60.01 | 60.04 | 41.81 | qfq | 18,419,208 | 1,157,981,975 | -15.08% |