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
溯联股份301397.SZ
最近收盘价24.362026-07-17
最近交易日2026-07-17
成交量（股）5,142,893
成交额（元）131,674,759
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-10 | 2026-07-17 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 26.49 | 26.82 | 24.33 | 24.36 | 24.36 | qfq | 5,142,893 | 131,674,759 | -28.69% |
| 2026-07-16 | 34.42 | 35.14 | 33.93 | 34.16 | 25.92 | qfq | 2,227,708 | 76,660,411 | -1.44% |
| 2026-07-15 | 35.90 | 36.07 | 34.51 | 34.66 | 26.30 | qfq | 2,264,860 | 79,587,614 | -3.29% |
| 2026-07-14 | 35.72 | 36.50 | 34.28 | 35.84 | 27.19 | qfq | 3,564,359 | 126,248,946 | 1.47% |
| 2026-07-13 | 37.20 | 37.65 | 35.14 | 35.32 | 26.80 | qfq | 3,725,230 | 134,675,348 | -5.26% |
| 2026-07-10 | 37.58 | 38.54 | 37.00 | 37.28 | 28.28 | qfq | 3,933,164 | 148,752,669 | -1.30% |
| 2026-07-09 | 38.64 | 38.88 | 36.03 | 37.77 | 28.65 | qfq | 6,149,827 | 228,757,732 | -1.25% |
| 2026-07-08 | 34.98 | 39.68 | 34.94 | 38.25 | 29.02 | qfq | 9,708,508 | 364,478,767 | 9.35% |
| 2026-07-07 | 34.69 | 36.37 | 34.49 | 34.98 | 26.54 | qfq | 4,789,214 | 170,182,307 | 0.29% |
| 2026-07-06 | 34.05 | 36.19 | 34.05 | 34.88 | 26.46 | qfq | 4,497,485 | 157,717,836 | 1.69% |
| 2026-07-03 | 33.02 | 34.93 | 32.98 | 34.30 | 26.02 | qfq | 3,899,423 | 133,071,163 | 3.94% |
| 2026-07-02 | 33.00 | 33.99 | 32.64 | 33.00 | 25.04 | qfq | 2,704,470 | 90,123,868 | -0.90% |
| 2026-07-01 | 32.46 | 33.76 | 31.85 | 33.30 | 25.26 | qfq | 4,996,151 | 164,599,880 | 2.90% |
| 2026-06-30 | 30.60 | 32.50 | 29.88 | 32.36 | 24.55 | qfq | 3,182,154 | 100,402,411 | 7.22% |
| 2026-06-29 | 30.65 | 30.81 | 29.72 | 30.18 | 22.90 | qfq | 2,662,638 | 80,377,935 | -1.53% |
| 2026-06-26 | 31.41 | 32.15 | 30.61 | 30.65 | 23.25 | qfq | 3,601,293 | 112,256,719 | -3.22% |
| 2026-06-25 | 31.86 | 32.87 | 31.19 | 31.67 | 24.03 | qfq | 3,535,423 | 112,767,815 | -0.57% |
| 2026-06-24 | 31.60 | 32.33 | 31.10 | 31.85 | 24.16 | qfq | 4,664,894 | 148,155,583 | -0.75% |
| 2026-06-23 | 34.01 | 35.87 | 31.80 | 32.09 | 24.35 | qfq | 6,963,056 | 229,960,192 | -1.62% |
| 2026-06-22 | 33.26 | 33.26 | 31.66 | 32.62 | 24.75 | qfq | 3,836,683 | 124,295,644 | -2.04% |
| 2026-06-18 | 33.45 | 34.24 | 33.02 | 33.30 | 25.26 | qfq | 2,803,078 | 94,270,685 | -0.18% |
| 2026-06-17 | 33.51 | 33.59 | 32.84 | 33.36 | 25.31 | qfq | 3,012,600 | 100,203,289 | -0.15% |
| 2026-06-16 | 33.08 | 33.96 | 32.71 | 33.41 | 25.35 | qfq | 3,895,644 | 130,099,443 | 1.27% |
| 2026-06-15 | 32.61 | 34.54 | 32.61 | 32.99 | 25.03 | qfq | 5,136,550 | 170,581,267 | 6.42% |
| 2026-06-12 | 30.53 | 32.39 | 30.33 | 31.00 | 23.52 | qfq | 4,883,106 | 153,502,318 | 2.92% |
| 2026-06-11 | 30.52 | 31.03 | 29.83 | 30.12 | 22.85 | qfq | 3,380,395 | 102,433,632 | -1.31% |
| 2026-06-10 | 31.50 | 31.84 | 30.16 | 30.52 | 23.15 | qfq | 3,723,811 | 114,662,744 | -3.72% |
| 2026-06-09 | 29.88 | 31.88 | 29.04 | 31.70 | 24.05 | qfq | 5,272,960 | 161,857,484 | 8.64% |
| 2026-06-08 | 30.00 | 30.40 | 28.63 | 29.18 | 22.14 | qfq | 3,665,056 | 108,384,397 | -5.41% |
| 2026-06-05 | 30.82 | 31.52 | 30.23 | 30.85 | 23.40 | qfq | 2,502,480 | 77,420,040 | -1.06% |
| 2026-06-04 | 30.75 | 31.32 | 30.58 | 31.18 | 23.65 | qfq | 3,088,457 | 95,554,948 | 0.87% |
| 2026-06-03 | 32.11 | 32.11 | 30.61 | 30.91 | 23.45 | qfq | 3,829,418 | 120,104,377 | -3.71% |
| 2026-06-02 | 32.00 | 32.60 | 31.03 | 32.10 | 24.35 | qfq | 2,791,700 | 89,003,204 | 0.78% |
| 2026-06-01 | 32.41 | 32.60 | 31.71 | 31.85 | 24.16 | qfq | 3,154,436 | 101,487,046 | -1.12% |
| 2026-05-29 | 35.11 | 35.33 | 32.00 | 32.21 | 24.44 | qfq | 4,542,960 | 150,705,952 | -7.68% |
| 2026-05-28 | 34.81 | 35.20 | 34.20 | 34.89 | 26.47 | qfq | 2,881,578 | 100,247,855 | 0.75% |
| 2026-05-27 | 35.61 | 35.95 | 34.20 | 34.63 | 26.27 | qfq | 3,902,129 | 136,168,277 | -2.78% |
| 2026-05-26 | 37.00 | 37.40 | 34.90 | 35.62 | 27.02 | qfq | 4,971,762 | 177,414,176 | -3.57% |
| 2026-05-25 | 39.80 | 39.83 | 35.88 | 36.94 | 28.02 | qfq | 8,228,454 | 306,397,595 | -6.43% |
| 2026-05-22 | 39.60 | 40.65 | 39.02 | 39.48 | 29.95 | qfq | 4,973,048 | 197,165,167 | -0.58% |
| 2026-05-21 | 40.45 | 41.77 | 39.40 | 39.71 | 30.13 | qfq | 6,795,536 | 276,354,655 | -1.95% |
| 2026-05-20 | 41.02 | 41.60 | 40.00 | 40.50 | 30.73 | qfq | 6,298,957 | 255,069,563 | -2.85% |
| 2026-05-19 | 41.58 | 42.50 | 40.58 | 41.69 | 31.63 | qfq | 7,283,242 | 302,376,923 | 2.94% |
| 2026-05-18 | 40.85 | 41.08 | 39.60 | 40.50 | 30.73 | qfq | 5,002,566 | 201,619,327 | -0.88% |
| 2026-05-15 | 40.69 | 42.96 | 40.50 | 40.86 | 31.00 | qfq | 5,584,172 | 232,372,814 | 0.64% |
| 2026-05-14 | 42.97 | 43.14 | 40.03 | 40.60 | 30.80 | qfq | 7,665,472 | 316,727,737 | -5.91% |
| 2026-05-13 | 40.01 | 43.97 | 40.01 | 43.15 | 32.74 | qfq | 9,499,563 | 403,727,514 | 7.66% |
| 2026-05-12 | 41.30 | 42.30 | 39.56 | 40.08 | 30.41 | qfq | 8,071,748 | 328,258,551 | -2.15% |
| 2026-05-11 | 42.59 | 45.29 | 40.68 | 40.96 | 31.07 | qfq | 14,377,291 | 615,500,687 | -5.08% |
| 2026-05-08 | 42.28 | 44.10 | 41.40 | 43.15 | 32.74 | qfq | 7,860,859 | 335,995,510 | -0.35% |
| 2026-05-07 | 39.30 | 43.56 | 38.45 | 43.30 | 32.85 | qfq | 11,592,055 | 481,086,707 | 9.84% |
| 2026-05-06 | 40.33 | 40.46 | 39.02 | 39.42 | 29.91 | qfq | 4,698,371 | 185,550,050 | -0.71% |
| 2026-04-30 | 38.63 | 39.86 | 38.22 | 39.70 | 30.12 | qfq | 5,056,034 | 198,305,264 | 2.85% |
| 2026-04-29 | 36.93 | 39.87 | 36.70 | 38.60 | 29.28 | qfq | 7,739,330 | 299,790,207 | 4.55% |
| 2026-04-28 | 37.90 | 38.24 | 36.71 | 36.92 | 28.01 | qfq | 3,899,098 | 145,232,190 | -2.59% |
| 2026-04-27 | 38.34 | 38.76 | 37.12 | 37.90 | 28.75 | qfq | 4,666,127 | 176,671,616 | -1.51% |
| 2026-04-24 | 36.51 | 38.99 | 36.12 | 38.48 | 29.19 | qfq | 8,777,029 | 329,272,435 | 3.36% |
| 2026-04-23 | 37.92 | 38.58 | 36.62 | 37.23 | 28.24 | qfq | 5,116,687 | 192,344,171 | -2.54% |
| 2026-04-22 | 37.93 | 38.75 | 37.55 | 38.20 | 28.98 | qfq | 4,583,769 | 175,185,137 | 0.16% |
| 2026-04-21 | 37.46 | 38.67 | 36.88 | 38.14 | 28.94 | qfq | 6,181,855 | 232,995,818 | 0.79% |
| 2026-04-20 | 35.91 | 39.98 | 35.86 | 37.84 | 28.71 | qfq | 10,363,903 | 398,751,711 | 4.85% |
| 2026-04-17 | 36.83 | 37.30 | 35.85 | 36.09 | 27.38 | qfq | 5,356,285 | 195,107,798 | -2.30% |
| 2026-04-16 | 34.68 | 37.20 | 34.40 | 36.94 | 28.02 | qfq | 8,486,002 | 306,877,350 | 7.23% |
| 2026-04-15 | 35.80 | 35.80 | 34.28 | 34.45 | 26.14 | qfq | 7,035,040 | 245,771,189 | -4.33% |
| 2026-04-14 | 35.76 | 37.59 | 35.02 | 36.01 | 27.32 | qfq | 13,570,748 | 492,569,996 | 0.59% |
| 2026-04-13 | 33.58 | 36.10 | 33.51 | 35.80 | 27.16 | qfq | 9,576,926 | 333,353,527 | 6.64% |
| 2026-04-10 | 33.09 | 33.76 | 32.88 | 33.57 | 25.47 | qfq | 4,884,592 | 163,474,892 | 1.76% |
| 2026-04-09 | 32.24 | 33.39 | 32.22 | 32.99 | 25.03 | qfq | 4,703,013 | 155,040,110 | 1.35% |
| 2026-04-08 | 31.79 | 32.78 | 31.71 | 32.55 | 24.69 | qfq | 5,063,683 | 164,012,759 | 3.56% |
| 2026-04-07 | 29.70 | 32.00 | 29.70 | 31.43 | 23.84 | qfq | 5,012,246 | 157,346,985 | 4.70% |
| 2026-04-03 | 29.35 | 30.80 | 28.96 | 30.02 | 22.77 | qfq | 3,665,957 | 110,069,857 | 2.35% |
| 2026-04-02 | 29.23 | 29.70 | 28.86 | 29.33 | 22.25 | qfq | 1,233,076 | 35,985,189 | 0.00% |
| 2026-04-01 | 29.18 | 29.45 | 29.12 | 29.33 | 22.25 | qfq | 1,496,360 | 43,810,974 | 2.91% |
| 2026-03-31 | 29.37 | 29.57 | 28.50 | 28.50 | 21.62 | qfq | 1,743,900 | 50,452,953 | -2.90% |
| 2026-03-30 | 29.10 | 30.22 | 28.95 | 29.35 | 22.27 | qfq | 1,295,400 | 38,054,460 | -0.03% |
| 2026-03-27 | 28.72 | 29.67 | 28.67 | 29.36 | 22.27 | qfq | 1,357,552 | 39,600,083 | 0.58% |
| 2026-03-26 | 29.15 | 29.95 | 28.98 | 29.19 | 22.15 | qfq | 1,990,180 | 58,524,348 | 0.14% |
| 2026-03-25 | 28.23 | 29.34 | 28.22 | 29.15 | 22.11 | qfq | 2,036,961 | 59,103,560 | 3.26% |
| 2026-03-24 | 27.71 | 28.24 | 27.25 | 28.23 | 21.42 | qfq | 2,345,007 | 65,177,316 | 4.52% |
| 2026-03-23 | 28.70 | 28.81 | 26.76 | 27.01 | 20.49 | qfq | 3,670,934 | 101,808,239 | -7.53% |
| 2026-03-20 | 31.15 | 31.15 | 29.20 | 29.21 | 22.16 | qfq | 2,445,914 | 73,237,900 | -4.79% |
| 2026-03-19 | 30.80 | 31.55 | 30.48 | 30.68 | 23.28 | qfq | 2,271,380 | 70,316,804 | -0.97% |
| 2026-03-18 | 29.91 | 31.11 | 29.76 | 30.98 | 23.50 | qfq | 2,126,618 | 65,019,610 | 3.96% |
| 2026-03-17 | 30.76 | 30.84 | 29.78 | 29.80 | 22.61 | qfq | 1,550,330 | 46,746,276 | -2.58% |
| 2026-03-16 | 30.20 | 30.66 | 29.86 | 30.59 | 23.21 | qfq | 1,289,502 | 38,952,094 | 1.12% |
| 2026-03-13 | 30.76 | 30.92 | 30.15 | 30.25 | 22.95 | qfq | 1,414,584 | 43,231,029 | -1.34% |
| 2026-03-12 | 31.44 | 31.65 | 30.38 | 30.66 | 23.26 | qfq | 2,111,906 | 64,954,035 | -2.48% |
| 2026-03-11 | 30.95 | 32.13 | 30.93 | 31.44 | 23.85 | qfq | 2,944,737 | 93,045,330 | 1.65% |
| 2026-03-10 | 30.00 | 30.94 | 30.00 | 30.93 | 23.47 | qfq | 2,719,775 | 83,532,004 | 4.53% |
| 2026-03-09 | 30.22 | 30.60 | 28.92 | 29.59 | 22.45 | qfq | 2,843,643 | 83,582,011 | -3.55% |
| 2026-03-06 | 30.17 | 30.86 | 29.94 | 30.68 | 23.28 | qfq | 1,822,006 | 55,718,304 | 1.93% |
| 2026-03-05 | 30.49 | 30.66 | 29.91 | 30.10 | 22.84 | qfq | 2,045,548 | 61,923,181 | 1.18% |
| 2026-03-04 | 29.96 | 30.53 | 29.71 | 29.75 | 22.57 | qfq | 2,189,832 | 65,796,110 | -1.82% |
| 2026-03-03 | 31.97 | 32.28 | 30.22 | 30.30 | 22.99 | qfq | 2,859,343 | 88,775,620 | -5.22% |
| 2026-03-02 | 31.72 | 32.36 | 31.50 | 31.97 | 24.25 | qfq | 2,230,946 | 71,274,429 | -1.42% |
| 2026-02-27 | 32.70 | 32.71 | 32.10 | 32.43 | 24.60 | qfq | 2,367,092 | 76,584,776 | -1.58% |
| 2026-02-26 | 32.14 | 33.41 | 31.85 | 32.95 | 25.00 | qfq | 3,781,470 | 123,995,780 | 3.00% |
| 2026-02-25 | 32.18 | 32.41 | 31.91 | 31.99 | 24.27 | qfq | 1,529,320 | 49,076,834 | -0.62% |
| 2026-02-24 | 32.69 | 32.77 | 31.74 | 32.19 | 24.42 | qfq | 1,661,268 | 53,265,509 | 0.16% |
| 2026-02-13 | 32.20 | 32.86 | 31.86 | 32.14 | 24.38 | qfq | 2,298,033 | 74,815,842 | -0.83% |
| 2026-02-12 | 31.46 | 32.90 | 31.42 | 32.41 | 24.59 | qfq | 4,276,719 | 138,514,631 | 4.21% |
| 2026-02-11 | 31.28 | 31.33 | 31.03 | 31.10 | 23.59 | qfq | 1,060,338 | 33,038,207 | -0.54% |
| 2026-02-10 | 31.51 | 31.64 | 31.26 | 31.27 | 23.72 | qfq | 1,206,000 | 37,871,977 | -0.60% |
| 2026-02-09 | 30.86 | 31.65 | 30.68 | 31.46 | 23.87 | qfq | 1,865,216 | 58,492,264 | 2.64% |
| 2026-02-06 | 30.16 | 31.00 | 29.90 | 30.65 | 23.25 | qfq | 1,856,409 | 56,819,708 | 1.62% |
| 2026-02-05 | 30.58 | 30.95 | 30.13 | 30.16 | 22.88 | qfq | 1,747,292 | 53,114,866 | -1.41% |
| 2026-02-04 | 30.96 | 31.04 | 30.37 | 30.59 | 23.21 | qfq | 1,608,167 | 49,297,231 | -1.20% |
| 2026-02-03 | 30.49 | 30.96 | 30.00 | 30.96 | 23.49 | qfq | 1,679,138 | 51,391,286 | 2.35% |
| 2026-02-02 | 31.15 | 31.28 | 30.21 | 30.25 | 22.95 | qfq | 1,698,521 | 52,048,165 | -2.92% |
| 2026-01-30 | 30.51 | 31.30 | 30.12 | 31.16 | 23.64 | qfq | 2,420,907 | 74,579,035 | 2.33% |
| 2026-01-29 | 31.70 | 31.86 | 30.32 | 30.45 | 23.10 | qfq | 3,268,123 | 100,890,904 | -3.94% |
| 2026-01-28 | 32.33 | 32.45 | 31.56 | 31.70 | 24.05 | qfq | 2,469,688 | 78,537,732 | -1.98% |
| 2026-01-27 | 32.92 | 33.00 | 31.47 | 32.34 | 24.54 | qfq | 3,027,984 | 97,085,161 | -1.70% |
| 2026-01-26 | 34.20 | 34.73 | 32.59 | 32.90 | 24.96 | qfq | 4,114,853 | 137,079,315 | -2.84% |
| 2026-01-23 | 32.95 | 33.88 | 32.90 | 33.86 | 25.69 | qfq | 2,956,987 | 98,769,925 | 2.92% |
| 2026-01-22 | 33.22 | 33.55 | 32.86 | 32.90 | 24.96 | qfq | 2,059,339 | 68,062,234 | -0.96% |
| 2026-01-21 | 32.38 | 33.39 | 32.17 | 33.22 | 25.20 | qfq | 2,350,995 | 77,721,157 | 2.22% |
| 2026-01-20 | 34.00 | 34.25 | 32.21 | 32.50 | 24.66 | qfq | 4,033,880 | 132,809,710 | -4.27% |
| 2026-01-19 | 33.77 | 34.14 | 33.66 | 33.95 | 25.76 | qfq | 2,808,189 | 95,238,055 | 0.53% |
| 2026-01-16 | 33.50 | 33.95 | 33.18 | 33.77 | 25.62 | qfq | 2,734,575 | 91,724,334 | 0.84% |
| 2026-01-15 | 33.56 | 34.13 | 33.19 | 33.49 | 25.41 | qfq | 3,216,570 | 107,757,808 | -0.95% |
| 2026-01-14 | 34.13 | 34.69 | 27.34 | 33.81 | 25.65 | qfq | 5,590,671 | 189,548,510 | -1.05% |
| 2026-01-13 | 35.36 | 35.80 | 34.16 | 34.17 | 25.92 | qfq | 4,812,930 | 167,936,366 | -3.67% |
| 2026-01-12 | 35.86 | 35.97 | 34.91 | 35.47 | 26.91 | qfq | 4,977,198 | 176,131,164 | -0.95% |
| 2026-01-09 | 35.90 | 36.25 | 35.46 | 35.81 | 27.17 | qfq | 4,739,512 | 169,925,780 | -1.00% |
| 2026-01-08 | 36.00 | 37.00 | 35.86 | 36.17 | 27.44 | qfq | 4,978,823 | 180,828,191 | -0.36% |
| 2026-01-07 | 36.75 | 37.07 | 35.66 | 36.30 | 27.54 | qfq | 7,640,119 | 277,246,405 | -2.16% |
| 2026-01-06 | 34.99 | 37.45 | 34.65 | 37.10 | 28.15 | qfq | 9,583,902 | 344,551,408 | 5.76% |
| 2026-01-05 | 34.83 | 35.15 | 34.44 | 35.08 | 26.61 | qfq | 3,644,956 | 127,090,411 | 0.72% |
| 2025-12-31 | 35.86 | 36.00 | 34.66 | 34.83 | 26.42 | qfq | 4,223,810 | 147,553,542 | -2.38% |
| 2025-12-30 | 34.59 | 36.06 | 34.34 | 35.68 | 27.07 | qfq | 6,698,913 | 238,061,974 | 2.59% |
| 2025-12-29 | 35.40 | 35.40 | 34.65 | 34.78 | 26.39 | qfq | 5,359,684 | 186,894,106 | -2.36% |
| 2025-12-26 | 36.41 | 36.50 | 35.25 | 35.62 | 27.02 | qfq | 8,217,379 | 293,329,949 | -2.78% |
| 2025-12-25 | 35.28 | 37.45 | 34.60 | 36.64 | 27.80 | qfq | 13,765,399 | 497,275,618 | 4.06% |
| 2025-12-24 | 34.20 | 35.35 | 33.70 | 35.21 | 26.71 | qfq | 9,388,635 | 326,870,490 | 3.26% |
| 2025-12-23 | 32.60 | 34.88 | 32.28 | 34.10 | 25.87 | qfq | 8,378,388 | 283,558,741 | 4.51% |
| 2025-12-22 | 32.37 | 33.17 | 32.12 | 32.63 | 24.76 | qfq | 3,538,694 | 115,876,568 | 1.84% |
| 2025-12-19 | 32.07 | 32.67 | 31.92 | 32.04 | 24.31 | qfq | 2,543,429 | 82,112,452 | 0.00% |
| 2025-12-18 | 31.91 | 33.06 | 31.91 | 32.04 | 24.31 | qfq | 3,350,030 | 108,924,639 | -0.50% |
| 2025-12-17 | 31.79 | 32.89 | 31.31 | 32.20 | 24.43 | qfq | 4,948,807 | 158,471,160 | 1.16% |
| 2025-12-16 | 33.13 | 33.56 | 31.43 | 31.83 | 24.15 | qfq | 4,561,830 | 146,223,213 | -3.95% |
| 2025-12-15 | 33.11 | 33.85 | 32.85 | 33.14 | 25.14 | qfq | 3,088,259 | 103,076,021 | -1.54% |
| 2025-12-12 | 33.61 | 33.82 | 33.10 | 33.66 | 25.54 | qfq | 2,391,116 | 79,894,236 | 0.06% |
| 2025-12-11 | 34.70 | 34.70 | 33.55 | 33.64 | 25.52 | qfq | 2,761,410 | 94,044,531 | -3.19% |
| 2025-12-10 | 34.53 | 35.09 | 34.04 | 34.75 | 26.36 | qfq | 3,548,366 | 122,945,991 | 0.64% |
| 2025-12-09 | 34.99 | 35.15 | 34.42 | 34.53 | 26.20 | qfq | 2,192,848 | 76,223,990 | -1.34% |
| 2025-12-08 | 34.46 | 35.18 | 33.75 | 35.00 | 26.55 | qfq | 3,669,015 | 127,087,556 | 1.86% |
| 2025-12-05 | 33.35 | 34.50 | 33.00 | 34.36 | 26.07 | qfq | 3,168,280 | 107,444,175 | 2.63% |
| 2025-12-04 | 33.73 | 33.99 | 33.21 | 33.48 | 25.40 | qfq | 2,328,700 | 77,957,714 | -0.80% |
| 2025-12-03 | 34.85 | 34.99 | 33.60 | 33.75 | 25.60 | qfq | 2,927,063 | 99,495,652 | -3.13% |
| 2025-12-02 | 35.00 | 35.41 | 34.30 | 34.84 | 26.43 | qfq | 4,692,874 | 163,288,195 | -0.91% |
| 2025-12-01 | 32.76 | 35.56 | 32.76 | 35.16 | 26.67 | qfq | 7,642,648 | 263,897,744 | 6.51% |
| 2025-11-28 | 33.11 | 33.51 | 32.65 | 33.01 | 25.04 | qfq | 5,014,130 | 165,462,393 | 1.23% |
| 2025-11-27 | 32.08 | 33.10 | 31.96 | 32.61 | 24.74 | qfq | 6,403,108 | 208,719,419 | 1.75% |
| 2025-11-26 | 30.42 | 32.50 | 30.30 | 32.05 | 24.32 | qfq | 7,973,922 | 254,303,856 | 5.19% |
| 2025-11-25 | 30.30 | 31.10 | 30.25 | 30.47 | 23.12 | qfq | 3,345,923 | 102,266,221 | 0.56% |
| 2025-11-24 | 29.81 | 30.50 | 29.42 | 30.30 | 22.99 | qfq | 3,523,244 | 105,209,555 | 1.95% |
| 2025-11-21 | 30.52 | 30.90 | 29.52 | 29.72 | 22.55 | qfq | 2,799,180 | 83,894,874 | -3.76% |
| 2025-11-20 | 31.06 | 31.58 | 30.60 | 30.88 | 23.43 | qfq | 2,473,446 | 76,468,557 | -0.58% |
| 2025-11-19 | 32.00 | 32.23 | 30.93 | 31.06 | 23.56 | qfq | 2,938,114 | 92,093,284 | -3.60% |
| 2025-11-18 | 31.80 | 32.53 | 31.61 | 32.22 | 24.44 | qfq | 2,159,530 | 69,051,651 | 0.47% |
| 2025-11-17 | 32.16 | 32.55 | 31.76 | 32.07 | 24.33 | qfq | 2,315,256 | 74,331,379 | -0.28% |
| 2025-11-14 | 31.37 | 33.37 | 31.25 | 32.16 | 24.40 | qfq | 4,904,444 | 159,385,650 | 0.85% |
| 2025-11-13 | 31.93 | 32.47 | 31.47 | 31.89 | 24.19 | qfq | 4,131,660 | 132,047,281 | -0.09% |
| 2025-11-12 | 33.03 | 33.29 | 31.38 | 31.92 | 24.22 | qfq | 3,736,904 | 119,705,141 | -2.09% |
| 2025-11-11 | 32.74 | 33.39 | 32.26 | 32.60 | 24.73 | qfq | 4,515,904 | 148,208,489 | 1.05% |
| 2025-11-10 | 33.14 | 33.40 | 32.07 | 32.26 | 24.47 | qfq | 3,821,890 | 124,424,722 | -2.36% |
| 2025-11-07 | 33.87 | 33.87 | 32.92 | 33.04 | 25.07 | qfq | 3,379,560 | 112,287,154 | -2.65% |
| 2025-11-06 | 34.30 | 34.63 | 33.80 | 33.94 | 25.75 | qfq | 2,632,556 | 89,616,396 | -1.05% |
| 2025-11-05 | 34.20 | 34.64 | 33.89 | 34.30 | 26.02 | qfq | 2,067,863 | 70,791,354 | -1.21% |
| 2025-11-04 | 35.18 | 35.19 | 34.33 | 34.72 | 26.34 | qfq | 1,654,452 | 57,328,863 | -0.86% |
| 2025-11-03 | 35.59 | 35.60 | 34.50 | 35.02 | 26.57 | qfq | 2,663,956 | 93,194,965 | -0.93% |
| 2025-10-31 | 35.08 | 35.90 | 35.03 | 35.35 | 26.82 | qfq | 2,324,576 | 82,509,120 | 0.91% |
| 2025-10-30 | 36.35 | 36.35 | 34.99 | 35.03 | 26.58 | qfq | 3,848,665 | 136,306,624 | -3.39% |
| 2025-10-29 | 36.59 | 36.97 | 36.01 | 36.26 | 27.51 | qfq | 3,012,491 | 109,389,766 | -1.04% |
| 2025-10-28 | 38.96 | 39.70 | 36.55 | 36.64 | 27.80 | qfq | 4,995,164 | 186,429,153 | -1.56% |
| 2025-10-27 | 37.00 | 37.62 | 36.45 | 37.22 | 28.24 | qfq | 3,332,603 | 123,352,892 | 1.94% |
| 2025-10-24 | 36.31 | 37.46 | 35.80 | 36.51 | 27.70 | qfq | 4,027,587 | 147,583,123 | 1.19% |
| 2025-10-23 | 36.95 | 36.95 | 35.80 | 36.08 | 27.37 | qfq | 2,307,967 | 83,338,874 | -2.25% |
| 2025-10-22 | 37.05 | 37.63 | 36.73 | 36.91 | 28.00 | qfq | 2,513,044 | 93,310,096 | -0.38% |
| 2025-10-21 | 36.33 | 37.40 | 35.90 | 37.05 | 28.11 | qfq | 2,630,200 | 96,841,278 | 1.98% |
| 2025-10-20 | 35.98 | 36.85 | 35.60 | 36.33 | 27.56 | qfq | 2,705,796 | 98,406,254 | 2.05% |
| 2025-10-17 | 37.32 | 37.53 | 35.47 | 35.60 | 27.01 | qfq | 3,090,550 | 111,824,634 | -4.58% |
| 2025-10-16 | 38.07 | 38.23 | 37.12 | 37.31 | 28.31 | qfq | 3,016,627 | 113,658,176 | -1.06% |
| 2025-10-15 | 37.30 | 37.93 | 36.84 | 37.71 | 28.61 | qfq | 3,940,870 | 147,457,004 | 1.40% |
| 2025-10-14 | 40.11 | 41.10 | 37.01 | 37.19 | 28.21 | qfq | 7,067,458 | 272,807,985 | -6.35% |
| 2025-10-13 | 39.99 | 41.15 | 38.71 | 39.71 | 30.13 | qfq | 6,357,943 | 253,353,590 | -5.65% |
| 2025-10-10 | 41.69 | 43.35 | 41.59 | 42.09 | 31.93 | qfq | 6,383,679 | 270,769,804 | 0.50% |
| 2025-10-09 | 46.76 | 46.80 | 41.71 | 41.88 | 31.77 | qfq | 11,894,754 | 517,142,482 | -10.44% |
| 2025-09-30 | 47.57 | 48.40 | 46.06 | 46.76 | 35.47 | qfq | 6,123,827 | 287,884,625 | -0.51% |
| 2025-09-29 | 44.45 | 48.30 | 43.62 | 47.00 | 35.66 | qfq | 8,605,098 | 399,549,677 | 5.22% |
| 2025-09-26 | 45.50 | 46.25 | 44.10 | 44.67 | 33.89 | qfq | 4,316,566 | 193,443,214 | -2.72% |
| 2025-09-25 | 46.00 | 47.80 | 45.60 | 45.92 | 34.84 | qfq | 5,443,060 | 254,131,818 | -0.82% |
| 2025-09-24 | 46.50 | 47.63 | 45.50 | 46.30 | 35.13 | qfq | 7,621,896 | 353,091,824 | -1.24% |
| 2025-09-23 | 45.00 | 47.25 | 44.00 | 46.88 | 35.57 | qfq | 10,046,293 | 458,678,765 | 3.79% |
| 2025-09-22 | 43.03 | 45.86 | 42.56 | 45.17 | 34.27 | qfq | 7,346,333 | 326,123,499 | 4.97% |
| 2025-09-19 | 43.76 | 44.19 | 42.50 | 43.03 | 32.65 | qfq | 5,559,767 | 239,937,841 | -0.99% |
| 2025-09-18 | 43.80 | 46.56 | 42.58 | 43.46 | 32.97 | qfq | 9,413,476 | 418,329,596 | -0.91% |
| 2025-09-17 | 45.24 | 45.87 | 43.55 | 43.86 | 33.27 | qfq | 9,158,707 | 406,182,982 | -4.07% |
| 2025-09-16 | 44.49 | 46.13 | 44.12 | 45.72 | 34.69 | qfq | 8,431,032 | 381,645,130 | 2.81% |
| 2025-09-15 | 47.30 | 47.30 | 43.42 | 44.47 | 33.74 | qfq | 13,608,779 | 613,278,353 | -7.20% |
| 2025-09-12 | 45.00 | 48.71 | 44.42 | 47.92 | 36.35 | qfq | 13,802,752 | 646,853,444 | 5.95% |
| 2025-09-11 | 43.00 | 46.39 | 42.41 | 45.23 | 34.31 | qfq | 14,942,613 | 665,864,359 | 7.97% |
| 2025-09-10 | 39.60 | 42.00 | 39.60 | 41.89 | 31.78 | qfq | 9,659,285 | 396,473,842 | 6.37% |
| 2025-09-09 | 40.60 | 40.95 | 39.02 | 39.38 | 29.88 | qfq | 5,104,522 | 203,540,181 | -2.67% |
| 2025-09-08 | 40.61 | 42.10 | 39.89 | 40.46 | 30.70 | qfq | 6,482,436 | 265,298,956 | 0.95% |
| 2025-09-05 | 39.97 | 40.99 | 39.50 | 40.08 | 30.41 | qfq | 5,499,648 | 221,606,943 | 0.30% |
| 2025-09-04 | 41.80 | 42.36 | 38.93 | 39.96 | 30.32 | qfq | 8,833,210 | 357,834,555 | -4.81% |
| 2025-09-03 | 43.70 | 43.80 | 41.80 | 41.98 | 31.85 | qfq | 6,710,682 | 286,299,272 | -2.35% |
| 2025-09-02 | 46.89 | 46.89 | 42.51 | 42.99 | 32.61 | qfq | 12,240,573 | 537,123,827 | -8.30% |
| 2025-09-01 | 48.02 | 48.80 | 46.26 | 46.88 | 35.57 | qfq | 7,332,166 | 344,805,927 | -2.31% |
| 2025-08-29 | 45.00 | 48.88 | 44.98 | 47.99 | 36.41 | qfq | 11,732,179 | 553,493,753 | 6.15% |
| 2025-08-28 | 43.13 | 47.00 | 43.02 | 45.21 | 34.30 | qfq | 11,047,612 | 500,938,994 | 3.53% |
| 2025-08-27 | 44.00 | 46.93 | 43.53 | 43.67 | 33.13 | qfq | 9,572,866 | 434,304,439 | -2.19% |
| 2025-08-26 | 46.78 | 47.50 | 44.57 | 44.65 | 33.87 | qfq | 9,501,162 | 437,528,127 | -6.59% |
| 2025-08-25 | 43.01 | 48.01 | 42.99 | 47.80 | 36.26 | qfq | 14,046,405 | 639,106,519 | 9.83% |
| 2025-08-22 | 42.53 | 44.03 | 42.21 | 43.52 | 33.02 | qfq | 9,480,745 | 408,196,570 | 1.37% |
| 2025-08-21 | 44.98 | 45.80 | 42.60 | 42.93 | 32.57 | qfq | 9,944,606 | 434,010,365 | -4.60% |
| 2025-08-20 | 45.22 | 46.10 | 42.00 | 45.00 | 34.14 | qfq | 13,891,221 | 609,982,401 | -2.89% |
| 2025-08-19 | 49.00 | 51.15 | 46.00 | 46.34 | 35.16 | qfq | 16,256,677 | 786,116,042 | -5.62% |
| 2025-08-18 | 49.01 | 50.68 | 45.36 | 49.10 | 37.25 | qfq | 20,840,223 | 1,003,318,223 | 5.59% |
| 2025-08-15 | 40.13 | 48.22 | 39.13 | 46.50 | 35.28 | qfq | 20,957,729 | 941,942,724 | 15.73% |
| 2025-08-14 | 42.01 | 42.24 | 38.52 | 40.18 | 30.48 | qfq | 12,519,180 | 502,444,340 | -4.33% |
| 2025-08-13 | 40.69 | 43.36 | 38.80 | 42.00 | 31.86 | qfq | 19,443,004 | 803,032,389 | 8.84% |
| 2025-08-12 | 39.84 | 40.00 | 37.22 | 38.59 | 29.28 | qfq | 10,600,667 | 406,945,361 | -3.55% |
| 2025-08-11 | 42.01 | 43.98 | 39.04 | 40.01 | 30.35 | qfq | 14,599,109 | 596,025,663 | -2.39% |
| 2025-08-08 | 37.07 | 41.38 | 36.60 | 40.99 | 31.10 | qfq | 17,670,894 | 695,331,899 | 7.53% |
| 2025-08-07 | 35.62 | 38.72 | 34.75 | 38.12 | 28.92 | qfq | 15,701,810 | 571,351,686 | 5.27% |
| 2025-08-06 | 31.80 | 38.17 | 31.79 | 36.21 | 27.47 | qfq | 17,547,377 | 631,269,722 | 13.83% |
| 2025-08-05 | 31.38 | 32.60 | 30.92 | 31.81 | 24.13 | qfq | 5,254,438 | 165,796,589 | 1.96% |
| 2025-08-04 | 30.81 | 31.38 | 30.51 | 31.20 | 23.67 | qfq | 3,598,230 | 111,472,714 | -0.10% |
| 2025-08-01 | 30.45 | 32.00 | 30.19 | 31.23 | 23.69 | qfq | 7,537,690 | 234,873,489 | 1.73% |
| 2025-07-31 | 28.77 | 31.50 | 28.60 | 30.70 | 23.29 | qfq | 8,163,619 | 249,006,387 | 6.71% |
| 2025-07-30 | 29.68 | 29.84 | 28.34 | 28.77 | 21.83 | qfq | 3,492,414 | 101,168,951 | -3.10% |
| 2025-07-29 | 29.76 | 30.25 | 29.37 | 29.69 | 22.52 | qfq | 3,221,546 | 96,099,681 | 0.47% |
| 2025-07-28 | 28.82 | 29.58 | 28.65 | 29.55 | 22.42 | qfq | 3,036,355 | 88,724,408 | 2.57% |
| 2025-07-25 | 28.39 | 29.10 | 28.18 | 28.81 | 21.86 | qfq | 2,422,197 | 69,140,026 | 1.52% |
| 2025-07-24 | 28.35 | 28.77 | 28.19 | 28.38 | 21.53 | qfq | 2,050,700 | 58,372,190 | -0.18% |
| 2025-07-23 | 28.60 | 28.69 | 28.08 | 28.43 | 21.57 | qfq | 2,181,733 | 61,862,751 | -0.80% |
| 2025-07-22 | 28.02 | 28.87 | 27.91 | 28.66 | 21.74 | qfq | 3,447,313 | 98,443,884 | 2.32% |
| 2025-07-21 | 27.95 | 28.15 | 27.54 | 28.01 | 21.25 | qfq | 2,536,277 | 70,583,030 | -0.04% |
| 2025-07-18 | 27.94 | 28.37 | 27.55 | 28.02 | 21.26 | qfq | 1,908,048 | 53,191,394 | 0.25% |
| 2025-07-17 | 27.58 | 28.38 | 27.41 | 27.95 | 21.20 | qfq | 2,593,567 | 72,581,002 | 1.30% |
| 2025-07-16 | 27.70 | 27.90 | 27.50 | 27.59 | 20.93 | qfq | 1,565,258 | 43,304,907 | -0.40% |
| 2025-07-15 | 27.46 | 27.72 | 27.20 | 27.70 | 21.01 | qfq | 1,946,889 | 53,438,515 | 0.76% |
| 2025-07-14 | 27.18 | 27.88 | 26.92 | 27.49 | 20.86 | qfq | 2,160,543 | 59,088,222 | 1.22% |
| 2025-07-11 | 26.86 | 28.09 | 26.74 | 27.16 | 20.61 | qfq | 2,772,327 | 76,012,892 | 0.63% |
| 2025-07-10 | 26.83 | 27.31 | 26.61 | 26.99 | 20.48 | qfq | 2,293,155 | 61,655,748 | -25.44% |
| 2025-07-09 | 36.82 | 37.10 | 36.09 | 36.20 | 20.70 | qfq | 2,297,464 | 83,764,851 | -1.68% |
| 2025-07-08 | 36.84 | 37.20 | 36.60 | 36.82 | 21.05 | qfq | 1,775,120 | 65,527,664 | -0.59% |
| 2025-07-07 | 35.65 | 37.27 | 35.34 | 37.04 | 21.18 | qfq | 3,029,080 | 110,375,323 | 3.90% |
| 2025-07-04 | 35.95 | 36.39 | 35.31 | 35.65 | 20.38 | qfq | 1,437,180 | 51,311,720 | -0.56% |
| 2025-07-03 | 34.75 | 36.19 | 34.65 | 35.85 | 20.50 | qfq | 3,141,615 | 112,133,969 | 3.58% |
| 2025-07-02 | 35.35 | 35.35 | 34.30 | 34.61 | 19.79 | qfq | 1,548,109 | 53,500,444 | -1.79% |
| 2025-07-01 | 35.21 | 35.50 | 34.97 | 35.24 | 20.15 | qfq | 1,373,950 | 48,396,604 | 0.17% |
| 2025-06-30 | 35.28 | 35.50 | 34.93 | 35.18 | 20.11 | qfq | 1,219,930 | 43,055,737 | 0.29% |
| 2025-06-27 | 35.20 | 35.57 | 35.00 | 35.08 | 20.06 | qfq | 829,360 | 29,198,670 | 0.00% |
| 2025-06-26 | 35.38 | 35.43 | 34.74 | 35.08 | 20.06 | qfq | 1,136,260 | 39,831,930 | -0.51% |
| 2025-06-25 | 35.37 | 35.37 | 34.82 | 35.26 | 20.16 | qfq | 1,000,802 | 35,122,563 | 0.74% |
| 2025-06-24 | 34.90 | 35.17 | 34.66 | 35.00 | 20.01 | qfq | 1,280,680 | 44,771,395 | 2.07% |
| 2025-06-23 | 33.71 | 34.44 | 33.62 | 34.29 | 19.61 | qfq | 631,140 | 21,536,737 | 0.70% |
| 2025-06-20 | 34.01 | 34.40 | 33.89 | 34.05 | 19.47 | qfq | 790,960 | 26,976,739 | -0.26% |
| 2025-06-19 | 34.65 | 35.05 | 33.96 | 34.14 | 19.52 | qfq | 1,122,700 | 38,689,189 | -1.61% |
| 2025-06-18 | 34.55 | 34.71 | 34.12 | 34.70 | 19.84 | qfq | 671,398 | 23,159,819 | 0.46% |
| 2025-06-17 | 34.58 | 34.86 | 34.23 | 34.54 | 19.75 | qfq | 904,578 | 31,230,099 | -0.12% |
| 2025-06-16 | 34.05 | 35.38 | 33.88 | 34.58 | 19.77 | qfq | 1,473,100 | 51,262,276 | 1.44% |
| 2025-06-13 | 35.25 | 35.25 | 34.03 | 34.09 | 19.49 | qfq | 1,502,347 | 51,622,238 | -3.43% |
| 2025-06-12 | 34.69 | 35.84 | 34.25 | 35.30 | 20.18 | qfq | 1,676,176 | 59,040,357 | 1.64% |
| 2025-06-11 | 34.41 | 35.10 | 34.41 | 34.73 | 19.86 | qfq | 1,168,919 | 40,608,151 | 0.93% |
| 2025-06-10 | 34.38 | 34.64 | 34.01 | 34.41 | 19.67 | qfq | 1,420,800 | 48,743,980 | -0.15% |
| 2025-06-09 | 34.94 | 35.09 | 34.34 | 34.46 | 19.70 | qfq | 1,755,160 | 60,676,778 | -0.86% |
| 2025-06-06 | 35.95 | 36.00 | 34.39 | 34.76 | 19.87 | qfq | 2,600,938 | 90,735,203 | -3.77% |
| 2025-06-05 | 34.40 | 37.10 | 33.88 | 36.12 | 20.65 | qfq | 3,732,716 | 133,634,444 | 4.70% |
| 2025-06-04 | 34.13 | 35.26 | 34.13 | 34.50 | 19.73 | qfq | 1,535,700 | 53,287,601 | 0.94% |
| 2025-06-03 | 34.34 | 34.61 | 34.03 | 34.18 | 19.54 | qfq | 1,627,980 | 55,725,425 | -1.30% |
| 2025-05-30 | 36.42 | 36.45 | 34.52 | 34.63 | 19.80 | qfq | 2,769,745 | 97,101,354 | -5.46% |
| 2025-05-29 | 36.81 | 37.75 | 36.21 | 36.63 | 20.94 | qfq | 2,276,860 | 83,596,738 | -1.00% |
| 2025-05-28 | 37.49 | 38.06 | 36.80 | 37.00 | 21.15 | qfq | 2,750,207 | 102,663,889 | -1.62% |
| 2025-05-27 | 35.57 | 37.98 | 35.10 | 37.61 | 21.50 | qfq | 4,721,168 | 173,237,792 | 5.06% |
| 2025-05-26 | 34.39 | 35.94 | 34.06 | 35.80 | 20.47 | qfq | 2,702,114 | 95,280,734 | 4.10% |
| 2025-05-23 | 33.94 | 35.85 | 33.68 | 34.39 | 19.66 | qfq | 2,510,910 | 87,645,962 | 1.06% |
| 2025-05-22 | 34.11 | 34.93 | 33.91 | 34.03 | 19.46 | qfq | 1,305,920 | 44,863,658 | -0.64% |
| 2025-05-21 | 34.30 | 34.99 | 33.88 | 34.25 | 19.58 | qfq | 1,598,340 | 54,830,246 | -0.38% |
| 2025-05-20 | 34.21 | 34.56 | 33.82 | 34.38 | 19.66 | qfq | 1,150,234 | 39,372,528 | 0.53% |
| 2025-05-19 | 34.81 | 34.81 | 33.40 | 34.20 | 19.55 | qfq | 1,582,868 | 53,667,245 | -1.10% |
| 2025-05-16 | 34.41 | 35.35 | 34.36 | 34.58 | 19.77 | qfq | 1,843,279 | 64,211,286 | 0.09% |
| 2025-05-15 | 35.08 | 35.44 | 34.52 | 34.55 | 19.75 | qfq | 1,514,400 | 52,730,640 | -1.96% |
| 2025-05-14 | 35.46 | 36.99 | 35.07 | 35.24 | 20.15 | qfq | 1,966,999 | 70,659,329 | -0.87% |
| 2025-05-13 | 36.25 | 36.69 | 35.16 | 35.55 | 20.33 | qfq | 1,550,200 | 55,336,850 | -0.95% |
| 2025-05-12 | 35.23 | 35.95 | 34.98 | 35.89 | 20.52 | qfq | 2,117,459 | 75,052,857 | 2.87% |
| 2025-05-09 | 36.73 | 36.91 | 34.58 | 34.89 | 19.95 | qfq | 3,332,439 | 117,256,174 | -4.67% |
| 2025-05-08 | 36.68 | 37.24 | 36.50 | 36.60 | 20.93 | qfq | 1,764,496 | 64,894,833 | -0.71% |
| 2025-05-07 | 37.21 | 37.65 | 36.37 | 36.86 | 21.07 | qfq | 2,535,346 | 93,567,851 | -0.24% |
| 2025-05-06 | 36.48 | 37.01 | 35.51 | 36.95 | 21.13 | qfq | 3,089,731 | 111,941,383 | 2.04% |
| 2025-04-30 | 34.64 | 36.48 | 34.26 | 36.21 | 20.70 | qfq | 3,206,606 | 114,456,761 | 5.75% |
| 2025-04-29 | 33.03 | 34.90 | 32.96 | 34.24 | 19.58 | qfq | 2,446,950 | 83,313,577 | 2.95% |
| 2025-04-28 | 33.81 | 33.97 | 32.77 | 33.26 | 19.02 | qfq | 2,641,820 | 87,843,538 | -1.74% |
| 2025-04-25 | 31.76 | 34.34 | 31.16 | 33.85 | 19.35 | qfq | 5,237,728 | 173,127,378 | 9.33% |
| 2025-04-24 | 31.54 | 31.94 | 30.62 | 30.96 | 17.70 | qfq | 2,196,600 | 68,580,990 | -1.81% |
| 2025-04-23 | 30.91 | 31.92 | 30.70 | 31.53 | 18.03 | qfq | 1,798,620 | 56,413,942 | 2.84% |
| 2025-04-22 | 30.77 | 31.03 | 30.51 | 30.66 | 17.53 | qfq | 1,305,646 | 40,109,967 | -0.36% |
| 2025-04-21 | 30.33 | 31.48 | 29.74 | 30.77 | 17.59 | qfq | 1,677,140 | 51,358,227 | 2.23% |
| 2025-04-18 | 29.99 | 30.69 | 29.52 | 30.10 | 17.21 | qfq | 1,661,460 | 50,143,232 | 0.33% |
| 2025-04-17 | 28.84 | 30.98 | 28.52 | 30.00 | 17.15 | qfq | 2,250,160 | 67,656,928 | 4.35% |
| 2025-04-16 | 29.33 | 29.60 | 28.26 | 28.75 | 16.44 | qfq | 1,674,619 | 48,286,875 | -1.98% |
| 2025-04-15 | 29.58 | 30.38 | 29.32 | 29.33 | 16.77 | qfq | 2,501,859 | 74,488,638 | 0.03% |
| 2025-04-14 | 29.67 | 30.38 | 29.17 | 29.32 | 16.76 | qfq | 1,694,760 | 50,283,750 | 0.24% |
| 2025-04-11 | 28.92 | 29.70 | 27.79 | 29.25 | 16.72 | qfq | 1,926,280 | 56,197,301 | 2.13% |
| 2025-04-10 | 28.06 | 30.39 | 28.06 | 28.64 | 16.37 | qfq | 2,781,240 | 81,402,728 | 5.22% |
| 2025-04-09 | 26.78 | 27.40 | 24.10 | 27.22 | 15.56 | qfq | 2,791,446 | 73,060,049 | 1.45% |
| 2025-04-08 | 27.71 | 28.80 | 26.17 | 26.83 | 15.34 | qfq | 3,658,525 | 100,137,278 | -2.79% |
| 2025-04-07 | 31.62 | 32.14 | 27.60 | 27.60 | 15.78 | qfq | 3,410,514 | 99,253,933 | -20.00% |
| 2025-04-03 | 35.02 | 35.33 | 34.01 | 34.50 | 19.73 | qfq | 1,422,000 | 49,255,757 | -1.68% |
| 2025-04-02 | 35.28 | 35.69 | 34.86 | 35.09 | 20.06 | qfq | 1,038,680 | 36,575,455 | 0.46% |
| 2025-04-01 | 35.71 | 35.71 | 34.73 | 34.93 | 19.97 | qfq | 1,636,628 | 57,547,570 | -0.65% |
| 2025-03-31 | 36.00 | 36.18 | 33.92 | 35.16 | 20.10 | qfq | 2,468,520 | 86,253,076 | -3.17% |
| 2025-03-28 | 37.09 | 37.19 | 36.31 | 36.31 | 20.76 | qfq | 1,017,779 | 37,237,723 | -1.47% |
| 2025-03-27 | 36.81 | 37.40 | 36.01 | 36.85 | 21.07 | qfq | 1,582,560 | 58,173,148 | 0.19% |
| 2025-03-26 | 36.61 | 37.37 | 36.49 | 36.78 | 21.03 | qfq | 1,180,620 | 43,539,049 | 0.46% |
| 2025-03-25 | 37.59 | 38.27 | 36.50 | 36.61 | 20.93 | qfq | 1,544,297 | 57,466,616 | -2.74% |
| 2025-03-24 | 37.64 | 38.68 | 36.71 | 37.64 | 21.52 | qfq | 2,535,200 | 95,893,846 | 0.37% |
| 2025-03-21 | 39.60 | 39.65 | 37.41 | 37.50 | 21.44 | qfq | 3,690,254 | 140,403,785 | -4.85% |
| 2025-03-20 | 39.39 | 40.18 | 39.06 | 39.41 | 22.53 | qfq | 1,470,021 | 58,098,375 | 0.08% |
| 2025-03-19 | 41.20 | 41.37 | 39.10 | 39.38 | 22.52 | qfq | 2,934,995 | 116,418,123 | -4.39% |
| 2025-03-18 | 41.00 | 41.35 | 40.70 | 41.19 | 23.55 | qfq | 1,375,980 | 56,350,576 | -0.07% |
| 2025-03-17 | 39.94 | 41.60 | 39.00 | 41.22 | 23.57 | qfq | 2,302,105 | 93,179,079 | 3.31% |
| 2025-03-14 | 39.38 | 40.67 | 39.11 | 39.90 | 22.81 | qfq | 1,728,060 | 68,539,228 | 1.01% |
| 2025-03-13 | 40.55 | 41.30 | 38.68 | 39.50 | 22.58 | qfq | 2,883,010 | 113,853,127 | -2.59% |
| 2025-03-12 | 41.35 | 42.27 | 40.30 | 40.55 | 23.18 | qfq | 3,027,956 | 124,480,320 | -1.46% |
| 2025-03-11 | 41.00 | 41.88 | 39.56 | 41.15 | 23.53 | qfq | 3,651,986 | 148,279,965 | -1.15% |
| 2025-03-10 | 39.68 | 41.96 | 39.18 | 41.63 | 23.80 | qfq | 4,130,739 | 169,102,205 | 4.84% |
| 2025-03-07 | 39.48 | 41.28 | 39.45 | 39.71 | 22.70 | qfq | 3,335,666 | 134,589,300 | 0.35% |
| 2025-03-06 | 41.10 | 41.10 | 39.52 | 39.57 | 22.62 | qfq | 3,672,827 | 147,170,697 | -1.98% |
| 2025-03-05 | 39.51 | 41.17 | 39.25 | 40.37 | 23.08 | qfq | 2,551,206 | 102,229,600 | 1.10% |
| 2025-03-04 | 37.91 | 41.73 | 37.49 | 39.93 | 22.83 | qfq | 5,450,182 | 219,571,932 | 5.36% |
| 2025-03-03 | 38.53 | 39.66 | 37.12 | 37.90 | 21.67 | qfq | 4,212,383 | 162,269,176 | 1.26% |
| 2025-02-28 | 41.41 | 41.52 | 37.38 | 37.43 | 21.40 | qfq | 4,972,621 | 193,683,960 | -10.88% |
| 2025-02-27 | 40.78 | 42.47 | 39.70 | 42.00 | 24.01 | qfq | 4,928,772 | 202,051,539 | 3.40% |
| 2025-02-26 | 41.30 | 41.79 | 40.07 | 40.62 | 23.22 | qfq | 3,857,562 | 157,284,835 | -1.07% |
| 2025-02-25 | 40.59 | 44.78 | 40.26 | 41.06 | 23.48 | qfq | 7,077,292 | 299,130,417 | -2.89% |
| 2025-02-24 | 37.01 | 42.98 | 37.00 | 42.28 | 24.17 | qfq | 9,766,779 | 397,626,890 | 12.57% |
| 2025-02-21 | 34.99 | 38.66 | 34.99 | 37.56 | 21.47 | qfq | 5,670,291 | 210,959,800 | 6.92% |
| 2025-02-20 | 35.21 | 35.90 | 34.61 | 35.13 | 20.09 | qfq | 4,161,158 | 146,069,543 | -2.17% |
| 2025-02-19 | 33.51 | 36.25 | 33.40 | 35.91 | 20.53 | qfq | 4,367,498 | 153,619,109 | 5.84% |
| 2025-02-18 | 34.80 | 35.03 | 33.71 | 33.93 | 19.40 | qfq | 4,167,896 | 143,178,831 | -4.42% |
| 2025-02-17 | 33.09 | 36.68 | 32.28 | 35.50 | 20.30 | qfq | 7,145,609 | 246,927,154 | 6.61% |
| 2025-02-14 | 32.01 | 34.00 | 32.01 | 33.30 | 19.04 | qfq | 6,393,440 | 212,613,947 | 2.08% |
| 2025-02-13 | 30.23 | 32.96 | 29.95 | 32.62 | 18.65 | qfq | 5,994,248 | 189,191,855 | 7.30% |
| 2025-02-12 | 29.90 | 31.10 | 29.68 | 30.40 | 17.38 | qfq | 2,673,120 | 81,361,903 | 1.23% |
| 2025-02-11 | 29.59 | 30.49 | 29.41 | 30.03 | 17.17 | qfq | 3,123,890 | 93,784,370 | 1.45% |
| 2025-02-10 | 29.98 | 29.99 | 29.14 | 29.60 | 16.92 | qfq | 2,908,327 | 85,541,119 | -0.40% |
| 2025-02-07 | 29.06 | 30.23 | 28.80 | 29.72 | 16.99 | qfq | 5,548,612 | 163,839,330 | 1.89% |
| 2025-02-06 | 27.90 | 29.47 | 27.90 | 29.17 | 16.68 | qfq | 4,906,575 | 140,408,427 | 5.57% |
| 2025-02-05 | 28.67 | 28.99 | 26.88 | 27.63 | 15.80 | qfq | 6,186,162 | 171,238,450 | -4.13% |
| 2025-01-27 | 31.93 | 32.50 | 28.60 | 28.82 | 16.48 | qfq | 8,279,088 | 245,929,508 | -15.98% |
| 2025-01-24 | 29.27 | 34.76 | 29.27 | 34.30 | 19.61 | qfq | 13,236,221 | 423,373,895 | 13.80% |
| 2025-01-23 | 28.33 | 31.45 | 28.33 | 30.14 | 17.23 | qfq | 7,823,893 | 234,449,039 | 11.67% |
| 2025-01-22 | 27.38 | 27.38 | 26.62 | 26.99 | 15.43 | qfq | 737,620 | 19,857,423 | -0.77% |
| 2025-01-21 | 27.35 | 27.35 | 26.56 | 27.20 | 15.55 | qfq | 893,740 | 24,093,570 | -0.55% |
| 2025-01-20 | 27.00 | 27.55 | 26.70 | 27.35 | 15.64 | qfq | 1,515,500 | 41,219,559 | 2.09% |
| 2025-01-17 | 25.55 | 26.92 | 25.40 | 26.79 | 15.32 | qfq | 1,935,616 | 51,004,374 | 4.85% |
| 2025-01-16 | 25.48 | 25.71 | 25.11 | 25.55 | 14.61 | qfq | 1,088,240 | 27,715,450 | 1.11% |
| 2025-01-15 | 25.52 | 25.82 | 25.20 | 25.27 | 14.45 | qfq | 679,900 | 17,305,522 | -0.98% |
| 2025-01-14 | 24.64 | 25.54 | 24.50 | 25.52 | 14.59 | qfq | 948,960 | 23,983,094 | 3.70% |
| 2025-01-13 | 23.91 | 24.73 | 23.72 | 24.61 | 14.07 | qfq | 689,500 | 16,758,773 | 1.19% |
| 2025-01-10 | 24.84 | 25.26 | 24.32 | 24.32 | 13.90 | qfq | 859,145 | 21,396,005 | -2.56% |
| 2025-01-09 | 24.60 | 25.33 | 24.45 | 24.96 | 14.27 | qfq | 1,050,020 | 26,234,504 | 1.50% |
| 2025-01-08 | 24.59 | 24.93 | 23.81 | 24.59 | 14.06 | qfq | 946,940 | 23,036,263 | -0.28% |
| 2025-01-07 | 24.17 | 24.67 | 23.91 | 24.66 | 14.10 | qfq | 701,100 | 17,039,516 | 2.28% |
| 2025-01-06 | 24.10 | 24.28 | 23.24 | 24.11 | 13.78 | qfq | 789,380 | 18,872,176 | 0.79% |
| 2025-01-03 | 25.05 | 25.13 | 23.80 | 23.92 | 13.68 | qfq | 1,104,920 | 27,006,759 | -3.94% |
| 2025-01-02 | 25.75 | 25.94 | 24.66 | 24.90 | 14.24 | qfq | 1,394,234 | 35,220,826 | -3.30% |
| 2024-12-31 | 25.91 | 26.11 | 25.41 | 25.75 | 14.72 | qfq | 1,354,800 | 34,935,654 | -0.62% |
| 2024-12-30 | 26.62 | 26.62 | 25.66 | 25.91 | 14.81 | qfq | 1,630,245 | 42,431,193 | -2.74% |
| 2024-12-27 | 26.65 | 27.48 | 26.51 | 26.64 | 15.23 | qfq | 1,148,660 | 30,921,931 | 0.00% |
| 2024-12-26 | 26.15 | 26.94 | 25.94 | 26.64 | 15.23 | qfq | 1,094,759 | 29,174,859 | 1.87% |
| 2024-12-25 | 26.99 | 27.06 | 25.87 | 26.15 | 14.95 | qfq | 1,399,797 | 36,718,338 | -3.11% |
| 2024-12-24 | 27.18 | 27.45 | 26.71 | 26.99 | 15.43 | qfq | 880,222 | 23,826,423 | 1.12% |
| 2024-12-23 | 27.95 | 27.98 | 26.60 | 26.69 | 15.26 | qfq | 1,468,860 | 39,876,325 | -4.30% |
| 2024-12-20 | 27.14 | 28.23 | 27.05 | 27.89 | 15.95 | qfq | 1,097,253 | 30,690,202 | 0.22% |
| 2024-12-19 | 27.35 | 28.00 | 27.15 | 27.83 | 15.91 | qfq | 1,232,560 | 34,037,002 | 0.32% |
| 2024-12-18 | 27.97 | 28.15 | 27.27 | 27.74 | 15.86 | qfq | 1,234,477 | 34,307,595 | -0.54% |
| 2024-12-17 | 29.32 | 29.77 | 27.75 | 27.89 | 15.95 | qfq | 2,466,423 | 70,154,622 | -5.36% |
| 2024-12-16 | 28.84 | 30.40 | 28.84 | 29.47 | 16.85 | qfq | 3,037,679 | 89,685,584 | 3.40% |
| 2024-12-13 | 28.98 | 29.32 | 28.50 | 28.50 | 16.29 | qfq | 1,580,416 | 45,487,386 | -1.89% |
| 2024-12-12 | 29.16 | 29.41 | 28.50 | 29.05 | 16.61 | qfq | 1,923,376 | 55,757,245 | -0.72% |
| 2024-12-11 | 29.43 | 29.80 | 28.88 | 29.26 | 16.73 | qfq | 2,081,780 | 60,887,502 | -0.24% |
| 2024-12-10 | 30.81 | 31.50 | 29.23 | 29.33 | 16.77 | qfq | 4,778,720 | 144,010,900 | -3.07% |
| 2024-12-09 | 29.60 | 31.77 | 29.42 | 30.26 | 17.30 | qfq | 5,551,795 | 170,267,905 | 1.48% |
| 2024-12-06 | 28.26 | 29.98 | 27.61 | 29.82 | 17.05 | qfq | 3,923,694 | 113,498,095 | 5.67% |
| 2024-12-05 | 28.28 | 28.50 | 27.92 | 28.22 | 16.13 | qfq | 1,178,783 | 33,260,826 | 0.43% |
| 2024-12-04 | 28.79 | 28.90 | 27.86 | 28.10 | 16.07 | qfq | 1,330,114 | 37,361,968 | -1.40% |
| 2024-12-03 | 28.19 | 28.88 | 27.86 | 28.50 | 16.29 | qfq | 1,731,056 | 49,188,023 | 1.10% |
| 2024-12-02 | 27.43 | 28.48 | 27.41 | 28.19 | 16.12 | qfq | 2,061,079 | 57,623,618 | 2.58% |
| 2024-11-29 | 27.19 | 27.70 | 26.53 | 27.48 | 15.71 | qfq | 2,600,910 | 70,807,556 | 1.93% |
| 2024-11-28 | 26.67 | 27.50 | 26.51 | 26.96 | 15.41 | qfq | 2,011,500 | 54,412,082 | 0.94% |
| 2024-11-27 | 26.85 | 27.13 | 25.77 | 26.71 | 15.27 | qfq | 2,184,880 | 57,151,477 | -0.60% |
| 2024-11-26 | 27.65 | 27.87 | 26.70 | 26.87 | 15.36 | qfq | 2,033,340 | 54,916,278 | -2.79% |
| 2024-11-25 | 26.23 | 27.81 | 26.23 | 27.64 | 15.80 | qfq | 3,452,222 | 94,108,182 | 5.86% |
| 2024-11-22 | 28.23 | 28.23 | 25.96 | 26.11 | 14.93 | qfq | 3,680,123 | 99,738,234 | -8.19% |
| 2024-11-21 | 29.00 | 29.20 | 27.88 | 28.44 | 16.26 | qfq | 2,085,991 | 59,402,511 | -1.80% |
| 2024-11-20 | 28.69 | 29.12 | 28.46 | 28.96 | 16.56 | qfq | 2,026,933 | 58,275,264 | 0.49% |
| 2024-11-19 | 29.21 | 29.25 | 27.85 | 28.82 | 16.48 | qfq | 2,791,163 | 79,613,740 | 0.07% |
| 2024-11-18 | 29.93 | 30.39 | 28.49 | 28.80 | 16.47 | qfq | 2,208,173 | 64,391,208 | -4.41% |
| 2024-11-15 | 30.50 | 31.30 | 29.81 | 30.13 | 17.23 | qfq | 2,878,376 | 88,092,723 | -2.21% |
| 2024-11-14 | 32.18 | 32.19 | 30.30 | 30.81 | 17.62 | qfq | 4,390,669 | 136,725,501 | -5.20% |
| 2024-11-13 | 29.10 | 32.55 | 28.91 | 32.50 | 18.58 | qfq | 8,983,301 | 279,069,837 | 11.72% |
| 2024-11-12 | 29.88 | 29.99 | 28.81 | 29.09 | 16.63 | qfq | 3,426,895 | 100,366,296 | -1.16% |
| 2024-11-11 | 29.34 | 29.96 | 28.89 | 29.43 | 16.83 | qfq | 2,994,912 | 87,673,970 | 0.24% |
| 2024-11-08 | 30.44 | 30.44 | 29.00 | 29.36 | 16.79 | qfq | 3,582,989 | 105,294,803 | -0.98% |
| 2024-11-07 | 29.58 | 30.23 | 28.60 | 29.65 | 16.95 | qfq | 6,033,946 | 176,212,754 | -0.60% |
| 2024-11-06 | 28.01 | 31.21 | 27.90 | 29.83 | 17.06 | qfq | 9,465,033 | 282,410,916 | 5.74% |
| 2024-11-05 | 25.73 | 29.58 | 25.73 | 28.21 | 16.13 | qfq | 7,666,513 | 216,932,579 | 9.30% |
| 2024-11-04 | 24.60 | 26.28 | 24.46 | 25.81 | 14.76 | qfq | 2,680,733 | 68,607,174 | 6.35% |
| 2024-11-01 | 24.89 | 25.19 | 24.06 | 24.27 | 13.88 | qfq | 1,730,980 | 42,495,600 | -3.58% |
| 2024-10-31 | 25.13 | 25.60 | 25.03 | 25.17 | 14.39 | qfq | 1,645,915 | 41,578,509 | 0.00% |
| 2024-10-30 | 25.55 | 25.88 | 24.79 | 25.17 | 14.39 | qfq | 1,335,120 | 33,797,974 | -1.68% |
| 2024-10-29 | 26.50 | 26.68 | 25.58 | 25.60 | 14.64 | qfq | 2,224,518 | 58,108,096 | -2.62% |
| 2024-10-28 | 25.93 | 26.43 | 25.75 | 26.29 | 15.03 | qfq | 1,802,262 | 47,224,142 | 1.62% |
| 2024-10-25 | 25.66 | 26.12 | 25.51 | 25.87 | 14.79 | qfq | 1,812,579 | 46,740,797 | 1.13% |
| 2024-10-24 | 26.10 | 26.11 | 25.40 | 25.58 | 14.63 | qfq | 1,869,964 | 47,954,838 | -2.44% |
| 2024-10-23 | 25.27 | 26.39 | 24.89 | 26.22 | 14.99 | qfq | 3,559,745 | 92,240,748 | 4.09% |
| 2024-10-22 | 24.76 | 25.24 | 24.54 | 25.19 | 14.40 | qfq | 1,947,650 | 48,630,230 | 1.78% |
| 2024-10-21 | 24.78 | 24.98 | 24.23 | 24.75 | 14.15 | qfq | 2,100,106 | 51,780,040 | 1.06% |
| 2024-10-18 | 23.77 | 24.98 | 23.62 | 24.49 | 14.00 | qfq | 1,766,705 | 42,954,135 | 3.38% |
| 2024-10-17 | 24.08 | 24.35 | 23.63 | 23.69 | 13.54 | qfq | 1,037,719 | 24,942,161 | -0.92% |
| 2024-10-16 | 23.85 | 24.37 | 23.60 | 23.91 | 13.67 | qfq | 1,166,680 | 27,944,589 | -0.87% |
| 2024-10-15 | 24.40 | 24.82 | 24.12 | 24.12 | 13.79 | qfq | 1,217,328 | 29,797,299 | -2.66% |
| 2024-10-14 | 24.41 | 24.88 | 23.93 | 24.78 | 14.17 | qfq | 1,389,144 | 34,051,039 | 1.56% |
| 2024-10-11 | 25.19 | 25.46 | 24.20 | 24.40 | 13.95 | qfq | 1,517,440 | 37,472,278 | -4.20% |
| 2024-10-10 | 25.75 | 26.64 | 25.16 | 25.47 | 14.56 | qfq | 1,701,168 | 43,883,913 | -0.51% |
| 2024-10-09 | 27.50 | 27.70 | 25.52 | 25.60 | 14.64 | qfq | 2,939,473 | 78,376,302 | -10.52% |
| 2024-10-08 | 30.06 | 30.80 | 27.09 | 28.61 | 16.36 | qfq | 5,598,239 | 160,181,370 | 10.12% |
| 2024-09-30 | 24.00 | 26.48 | 23.25 | 25.98 | 14.85 | qfq | 4,277,853 | 106,159,565 | 13.40% |
| 2024-09-27 | 22.40 | 23.10 | 21.85 | 22.91 | 13.10 | qfq | 2,309,207 | 51,951,156 | 5.82% |
| 2024-09-26 | 20.90 | 21.66 | 20.76 | 21.65 | 12.38 | qfq | 1,325,471 | 28,278,232 | 3.00% |
| 2024-09-25 | 21.00 | 21.50 | 20.80 | 21.02 | 12.02 | qfq | 1,382,393 | 29,218,282 | 1.89% |
| 2024-09-24 | 19.94 | 20.64 | 19.91 | 20.63 | 11.80 | qfq | 974,256 | 19,831,610 | 3.05% |
| 2024-09-23 | 19.99 | 20.20 | 19.84 | 20.02 | 11.45 | qfq | 326,956 | 6,556,960 | 0.05% |
| 2024-09-20 | 20.29 | 20.29 | 19.90 | 20.01 | 11.44 | qfq | 449,560 | 9,007,009 | -1.14% |
| 2024-09-19 | 20.01 | 20.42 | 19.95 | 20.24 | 11.57 | qfq | 590,363 | 11,932,568 | 1.15% |
| 2024-09-18 | 20.17 | 20.30 | 19.50 | 20.01 | 11.44 | qfq | 745,690 | 14,796,109 | -0.84% |
| 2024-09-13 | 20.70 | 20.91 | 20.18 | 20.18 | 11.54 | qfq | 686,920 | 14,041,572 | -2.61% |
| 2024-09-12 | 21.12 | 21.34 | 20.72 | 20.72 | 11.85 | qfq | 658,500 | 13,830,413 | -1.75% |
| 2024-09-11 | 21.19 | 21.35 | 21.01 | 21.09 | 12.06 | qfq | 389,796 | 8,250,498 | -0.94% |
| 2024-09-10 | 21.30 | 21.31 | 20.98 | 21.29 | 12.17 | qfq | 441,100 | 9,330,722 | 0.66% |
| 2024-09-09 | 21.21 | 21.32 | 20.98 | 21.15 | 12.09 | qfq | 499,118 | 10,538,426 | -0.38% |
| 2024-09-06 | 22.08 | 22.08 | 21.00 | 21.23 | 12.14 | qfq | 1,053,265 | 22,652,258 | -3.85% |
| 2024-09-05 | 21.99 | 22.33 | 21.91 | 22.08 | 12.62 | qfq | 858,410 | 18,967,661 | 0.82% |
| 2024-09-04 | 21.88 | 22.05 | 21.53 | 21.90 | 12.52 | qfq | 537,320 | 11,771,817 | 0.09% |
| 2024-09-03 | 21.55 | 21.98 | 21.48 | 21.88 | 12.51 | qfq | 578,800 | 12,613,339 | 1.30% |
| 2024-09-02 | 21.65 | 22.17 | 21.60 | 21.60 | 12.35 | qfq | 966,580 | 21,092,666 | -0.78% |
| 2024-08-30 | 21.40 | 22.13 | 21.40 | 21.77 | 12.45 | qfq | 974,500 | 21,280,190 | 1.40% |
| 2024-08-29 | 21.20 | 21.56 | 21.02 | 21.47 | 12.28 | qfq | 733,200 | 15,702,772 | 1.27% |
| 2024-08-28 | 21.16 | 21.42 | 20.91 | 21.20 | 12.12 | qfq | 586,000 | 12,400,887 | 0.14% |
| 2024-08-27 | 21.64 | 21.77 | 21.06 | 21.17 | 12.10 | qfq | 1,121,935 | 23,931,137 | -2.76% |
| 2024-08-26 | 20.95 | 22.43 | 20.95 | 21.77 | 12.45 | qfq | 1,556,153 | 34,284,428 | 4.01% |
| 2024-08-23 | 21.38 | 21.38 | 20.78 | 20.93 | 11.97 | qfq | 831,674 | 17,463,957 | -0.95% |
| 2024-08-22 | 22.10 | 22.25 | 21.11 | 21.13 | 12.08 | qfq | 1,012,780 | 21,891,706 | -4.13% |
| 2024-08-21 | 21.88 | 22.14 | 21.86 | 22.04 | 12.60 | qfq | 491,900 | 10,842,731 | 0.00% |
| 2024-08-20 | 22.20 | 22.20 | 21.85 | 22.04 | 12.60 | qfq | 871,000 | 19,150,342 | -0.68% |
| 2024-08-19 | 22.49 | 22.59 | 22.16 | 22.19 | 12.69 | qfq | 834,065 | 18,662,022 | -0.98% |
| 2024-08-16 | 22.43 | 22.70 | 22.26 | 22.41 | 12.81 | qfq | 886,980 | 19,920,065 | -0.53% |
| 2024-08-15 | 22.40 | 22.66 | 22.05 | 22.53 | 12.88 | qfq | 1,460,205 | 32,628,523 | 0.00% |
| 2024-08-14 | 22.88 | 23.21 | 22.49 | 22.53 | 12.88 | qfq | 1,479,520 | 33,797,389 | -1.96% |
| 2024-08-13 | 23.21 | 23.45 | 22.69 | 22.98 | 13.14 | qfq | 1,997,988 | 45,868,972 | -2.54% |
| 2024-08-12 | 22.70 | 23.99 | 22.52 | 23.58 | 13.48 | qfq | 3,016,059 | 70,640,298 | 5.46% |
| 2024-08-09 | 22.64 | 22.90 | 22.36 | 22.36 | 12.78 | qfq | 795,940 | 17,999,198 | -1.15% |
| 2024-08-08 | 22.51 | 22.71 | 22.07 | 22.62 | 12.93 | qfq | 872,142 | 19,539,155 | 0.13% |
| 2024-08-07 | 22.68 | 22.87 | 22.39 | 22.59 | 12.92 | qfq | 713,120 | 16,140,592 | -0.40% |
| 2024-08-06 | 22.42 | 22.68 | 22.28 | 22.68 | 12.97 | qfq | 944,912 | 21,243,116 | 2.25% |
| 2024-08-05 | 23.02 | 23.32 | 22.17 | 22.18 | 12.68 | qfq | 1,625,891 | 36,898,109 | -3.61% |
| 2024-08-02 | 23.75 | 23.94 | 23.00 | 23.01 | 13.16 | qfq | 1,490,851 | 34,985,962 | -3.84% |
| 2024-08-01 | 24.00 | 24.05 | 23.70 | 23.93 | 13.68 | qfq | 1,588,700 | 37,962,168 | -0.08% |
| 2024-07-31 | 23.42 | 23.96 | 23.11 | 23.95 | 13.69 | qfq | 2,118,882 | 50,275,126 | 2.44% |
| 2024-07-30 | 24.04 | 24.04 | 23.01 | 23.38 | 13.37 | qfq | 1,996,600 | 46,507,932 | -2.05% |
| 2024-07-29 | 24.00 | 24.57 | 23.79 | 23.87 | 13.65 | qfq | 2,223,902 | 53,640,594 | -0.91% |
| 2024-07-26 | 24.07 | 24.88 | 23.87 | 24.09 | 13.77 | qfq | 3,308,510 | 80,228,481 | -2.15% |
| 2024-07-25 | 23.63 | 25.20 | 23.25 | 24.62 | 14.08 | qfq | 4,428,819 | 107,710,891 | 0.90% |
| 2024-07-24 | 25.16 | 26.65 | 24.40 | 24.40 | 13.95 | qfq | 5,977,966 | 152,470,162 | -0.41% |
| 2024-07-23 | 22.28 | 25.70 | 22.28 | 24.50 | 14.01 | qfq | 5,725,432 | 138,500,246 | 9.03% |
| 2024-07-22 | 22.72 | 22.87 | 22.30 | 22.47 | 12.85 | qfq | 1,509,415 | 33,925,452 | -1.36% |
| 2024-07-19 | 22.91 | 23.33 | 22.55 | 22.78 | 13.02 | qfq | 2,199,369 | 50,390,067 | -1.30% |
| 2024-07-18 | 22.85 | 23.11 | 22.19 | 23.08 | 13.20 | qfq | 3,246,765 | 73,923,413 | -4.82% |
| 2024-07-17 | 21.89 | 25.93 | 21.74 | 24.25 | 13.86 | qfq | 4,698,086 | 112,277,745 | 10.08% |
| 2024-07-16 | 22.00 | 22.35 | 21.71 | 22.03 | 12.60 | qfq | 1,029,607 | 22,653,831 | -1.43% |
| 2024-07-15 | 23.41 | 23.41 | 22.21 | 22.35 | 12.78 | qfq | 1,102,584 | 24,986,136 | -4.53% |
| 2024-07-12 | 24.01 | 24.01 | 23.20 | 23.41 | 13.38 | qfq | 1,412,281 | 33,110,492 | -20.86% |
| 2024-07-11 | 29.57 | 29.60 | 29.14 | 29.58 | 13.63 | qfq | 1,135,470 | 33,391,896 | 2.00% |
| 2024-07-10 | 28.03 | 29.24 | 28.01 | 29.00 | 13.36 | qfq | 762,400 | 22,007,061 | 2.33% |
| 2024-07-09 | 27.79 | 28.37 | 27.35 | 28.34 | 13.06 | qfq | 766,699 | 21,420,309 | 1.21% |
| 2024-07-08 | 29.28 | 29.28 | 27.80 | 28.00 | 12.90 | qfq | 739,436 | 20,822,300 | -4.01% |
| 2024-07-05 | 29.60 | 29.84 | 28.80 | 29.17 | 13.44 | qfq | 615,165 | 17,984,242 | -1.15% |
| 2024-07-04 | 30.57 | 30.90 | 29.35 | 29.51 | 13.60 | qfq | 608,273 | 18,256,672 | -3.72% |
| 2024-07-03 | 31.09 | 31.19 | 30.45 | 30.65 | 14.12 | qfq | 482,076 | 14,842,143 | -0.91% |
| 2024-07-02 | 31.41 | 31.65 | 30.82 | 30.93 | 14.25 | qfq | 584,015 | 18,199,662 | -2.03% |
| 2024-07-01 | 31.21 | 31.70 | 31.01 | 31.57 | 14.55 | qfq | 618,200 | 19,381,303 | 0.54% |
| 2024-06-28 | 31.72 | 31.98 | 31.00 | 31.40 | 14.47 | qfq | 634,918 | 20,039,705 | -0.32% |
| 2024-06-27 | 32.46 | 32.72 | 31.50 | 31.50 | 14.52 | qfq | 806,148 | 25,781,797 | -3.82% |
| 2024-06-26 | 31.88 | 32.85 | 31.21 | 32.75 | 15.09 | qfq | 1,048,556 | 33,795,787 | 2.18% |
| 2024-06-25 | 30.60 | 32.88 | 30.60 | 32.05 | 14.77 | qfq | 1,158,516 | 37,075,050 | 4.47% |
| 2024-06-24 | 32.00 | 32.19 | 30.66 | 30.68 | 14.14 | qfq | 728,021 | 22,793,923 | -5.60% |
| 2024-06-21 | 31.72 | 33.88 | 30.56 | 32.50 | 14.98 | qfq | 1,048,386 | 34,069,614 | 2.20% |
| 2024-06-20 | 32.45 | 33.01 | 31.53 | 31.80 | 14.65 | qfq | 715,512 | 23,035,443 | -2.12% |
| 2024-06-19 | 32.59 | 33.14 | 32.34 | 32.49 | 14.97 | qfq | 574,103 | 18,741,229 | -0.31% |
| 2024-06-18 | 31.95 | 32.60 | 31.75 | 32.59 | 15.02 | qfq | 549,813 | 17,781,490 | 1.97% |
| 2024-06-17 | 31.94 | 32.29 | 31.65 | 31.96 | 14.73 | qfq | 320,400 | 10,251,885 | 0.03% |
| 2024-06-14 | 32.16 | 32.28 | 31.78 | 31.95 | 14.72 | qfq | 385,682 | 12,314,016 | -1.18% |
| 2024-06-13 | 31.66 | 32.68 | 31.66 | 32.33 | 14.90 | qfq | 659,251 | 21,268,541 | 1.63% |
| 2024-06-12 | 31.62 | 32.09 | 31.56 | 31.81 | 14.66 | qfq | 379,459 | 12,100,039 | 0.25% |
| 2024-06-11 | 31.00 | 31.87 | 30.33 | 31.73 | 14.62 | qfq | 490,615 | 15,219,450 | 1.50% |
| 2024-06-07 | 30.91 | 31.62 | 30.73 | 31.26 | 14.41 | qfq | 348,518 | 10,853,381 | 1.23% |
| 2024-06-06 | 32.00 | 32.22 | 30.40 | 30.88 | 14.23 | qfq | 859,313 | 26,697,356 | -3.65% |
| 2024-06-05 | 33.18 | 33.49 | 32.03 | 32.05 | 14.77 | qfq | 679,786 | 22,219,830 | -3.38% |
| 2024-06-04 | 33.19 | 33.50 | 32.63 | 33.17 | 15.29 | qfq | 576,424 | 19,009,483 | -1.25% |
| 2024-06-03 | 33.76 | 34.25 | 33.12 | 33.59 | 15.48 | qfq | 743,300 | 25,026,158 | -1.21% |
| 2024-05-31 | 33.25 | 34.34 | 33.21 | 34.00 | 15.67 | qfq | 1,098,915 | 37,317,094 | 1.34% |
| 2024-05-30 | 33.40 | 33.96 | 32.98 | 33.55 | 15.46 | qfq | 964,609 | 32,228,963 | 0.15% |
| 2024-05-29 | 31.90 | 33.96 | 31.90 | 33.50 | 15.44 | qfq | 1,385,254 | 46,126,474 | 4.43% |
| 2024-05-28 | 32.04 | 32.45 | 31.93 | 32.08 | 14.78 | qfq | 335,018 | 10,773,372 | -0.77% |
| 2024-05-27 | 32.35 | 32.42 | 31.71 | 32.33 | 14.90 | qfq | 432,018 | 13,811,116 | 0.25% |
| 2024-05-24 | 32.42 | 32.65 | 32.02 | 32.25 | 14.86 | qfq | 502,316 | 16,238,637 | -1.04% |
| 2024-05-23 | 32.70 | 33.00 | 32.33 | 32.59 | 15.02 | qfq | 545,432 | 17,828,794 | -0.40% |
| 2024-05-22 | 32.03 | 32.75 | 32.00 | 32.72 | 15.08 | qfq | 497,447 | 16,164,096 | 1.65% |
| 2024-05-21 | 33.06 | 33.06 | 31.90 | 32.19 | 14.83 | qfq | 866,577 | 27,944,550 | -2.66% |
| 2024-05-20 | 32.98 | 33.38 | 32.93 | 33.07 | 15.24 | qfq | 559,420 | 18,525,279 | -0.03% |
| 2024-05-17 | 32.88 | 33.20 | 32.81 | 33.08 | 15.24 | qfq | 493,089 | 16,250,508 | 0.70% |
| 2024-05-16 | 33.04 | 33.34 | 32.83 | 32.85 | 15.14 | qfq | 510,829 | 16,877,150 | -0.33% |
| 2024-05-15 | 34.10 | 34.10 | 32.93 | 32.96 | 15.19 | qfq | 567,459 | 18,831,110 | -1.76% |
| 2024-05-14 | 33.95 | 34.10 | 33.44 | 33.55 | 15.46 | qfq | 578,358 | 19,501,794 | 0.24% |
| 2024-05-13 | 34.50 | 34.78 | 33.35 | 33.47 | 15.42 | qfq | 719,673 | 24,328,858 | -3.82% |
| 2024-05-10 | 35.60 | 35.87 | 34.68 | 34.80 | 16.04 | qfq | 785,005 | 27,487,807 | -2.11% |
| 2024-05-09 | 34.98 | 35.60 | 34.93 | 35.55 | 16.38 | qfq | 803,075 | 28,401,776 | 1.92% |
| 2024-05-08 | 35.25 | 35.36 | 34.78 | 34.88 | 16.07 | qfq | 541,234 | 18,971,253 | -1.02% |
| 2024-05-07 | 34.92 | 35.31 | 34.89 | 35.24 | 16.24 | qfq | 687,583 | 24,134,674 | 0.20% |
| 2024-05-06 | 34.59 | 35.23 | 34.59 | 35.17 | 16.21 | qfq | 823,556 | 28,863,570 | 2.75% |
| 2024-04-30 | 34.70 | 35.01 | 34.16 | 34.23 | 15.77 | qfq | 889,245 | 30,679,546 | -1.64% |
| 2024-04-29 | 34.00 | 34.82 | 34.00 | 34.80 | 16.04 | qfq | 970,277 | 33,537,369 | 2.62% |
| 2024-04-26 | 33.55 | 34.19 | 33.22 | 33.91 | 15.63 | qfq | 900,540 | 30,476,698 | 0.65% |
| 2024-04-25 | 33.20 | 33.80 | 33.20 | 33.69 | 15.53 | qfq | 619,871 | 20,813,858 | 0.30% |
| 2024-04-24 | 33.27 | 33.75 | 33.08 | 33.59 | 15.48 | qfq | 668,167 | 22,394,924 | 1.54% |
| 2024-04-23 | 32.70 | 33.22 | 32.60 | 33.08 | 15.24 | qfq | 582,397 | 19,199,841 | 1.13% |
| 2024-04-22 | 32.31 | 33.28 | 31.87 | 32.71 | 15.07 | qfq | 720,945 | 23,508,719 | 1.24% |
| 2024-04-19 | 32.71 | 33.33 | 32.11 | 32.31 | 14.89 | qfq | 842,392 | 27,446,693 | -2.45% |
| 2024-04-18 | 33.22 | 33.95 | 32.90 | 33.12 | 15.26 | qfq | 982,080 | 32,846,558 | -0.69% |
| 2024-04-17 | 31.70 | 33.40 | 31.70 | 33.35 | 15.37 | qfq | 1,259,794 | 41,607,986 | 6.69% |
| 2024-04-16 | 33.55 | 33.98 | 31.14 | 31.26 | 14.41 | qfq | 1,724,454 | 55,188,055 | -8.60% |
| 2024-04-15 | 35.22 | 35.90 | 33.58 | 34.20 | 15.76 | qfq | 1,445,510 | 50,092,149 | -2.43% |
| 2024-04-12 | 37.35 | 37.59 | 35.00 | 35.05 | 16.15 | qfq | 2,746,364 | 99,048,302 | -7.05% |
| 2024-04-11 | 38.49 | 39.10 | 37.29 | 37.71 | 17.38 | qfq | 3,723,590 | 141,833,242 | -8.43% |
| 2024-04-10 | 39.50 | 43.99 | 39.01 | 41.18 | 18.98 | qfq | 4,794,583 | 199,186,781 | 4.12% |
| 2024-04-09 | 37.30 | 39.55 | 37.12 | 39.55 | 18.23 | qfq | 2,582,387 | 99,804,191 | 4.91% |
| 2024-04-08 | 37.50 | 39.28 | 37.26 | 37.70 | 17.37 | qfq | 1,741,105 | 66,449,997 | 1.24% |
| 2024-04-03 | 38.48 | 38.48 | 36.50 | 37.24 | 17.16 | qfq | 1,825,712 | 67,960,101 | -3.45% |
| 2024-04-02 | 38.18 | 38.95 | 38.08 | 38.57 | 17.77 | qfq | 1,624,544 | 62,392,184 | 0.05% |
| 2024-04-01 | 38.07 | 38.80 | 37.76 | 38.55 | 17.77 | qfq | 2,477,757 | 94,787,843 | 1.26% |
| 2024-03-29 | 37.80 | 38.70 | 37.18 | 38.07 | 17.54 | qfq | 3,179,356 | 120,007,194 | -2.61% |
| 2024-03-28 | 35.97 | 39.99 | 34.03 | 39.09 | 18.01 | qfq | 5,832,297 | 217,797,164 | 8.28% |
| 2024-03-27 | 35.00 | 37.49 | 34.61 | 36.10 | 16.64 | qfq | 3,239,485 | 117,873,996 | 2.38% |
| 2024-03-26 | 34.60 | 35.44 | 34.50 | 35.26 | 16.25 | qfq | 1,089,850 | 38,159,691 | 1.61% |
| 2024-03-25 | 35.20 | 35.75 | 34.60 | 34.70 | 15.99 | qfq | 894,100 | 31,414,891 | -1.84% |
| 2024-03-22 | 36.31 | 36.43 | 35.16 | 35.35 | 16.29 | qfq | 1,271,563 | 45,197,119 | -2.70% |
| 2024-03-21 | 37.07 | 37.07 | 35.81 | 36.33 | 16.74 | qfq | 1,761,442 | 64,010,700 | -2.15% |
| 2024-03-20 | 36.89 | 37.27 | 36.63 | 37.13 | 17.11 | qfq | 1,252,447 | 46,224,770 | 0.73% |
| 2024-03-19 | 37.18 | 37.50 | 36.83 | 36.86 | 16.99 | qfq | 1,588,671 | 58,946,924 | -1.39% |
| 2024-03-18 | 36.98 | 37.43 | 36.50 | 37.38 | 17.23 | qfq | 1,873,805 | 69,330,020 | 0.81% |
| 2024-03-15 | 35.50 | 37.50 | 35.05 | 37.08 | 17.09 | qfq | 2,237,389 | 80,943,610 | 4.66% |
| 2024-03-14 | 36.00 | 36.25 | 34.68 | 35.43 | 16.33 | qfq | 1,078,224 | 38,191,632 | -1.12% |
| 2024-03-13 | 35.88 | 36.63 | 35.51 | 35.83 | 16.51 | qfq | 1,405,984 | 50,715,178 | 0.00% |
| 2024-03-12 | 35.50 | 35.99 | 34.93 | 35.83 | 16.51 | qfq | 1,448,516 | 51,522,954 | 2.37% |
| 2024-03-11 | 34.31 | 35.00 | 34.12 | 35.00 | 16.13 | qfq | 772,837 | 26,758,378 | 2.07% |
| 2024-03-08 | 34.29 | 34.76 | 33.53 | 34.29 | 15.80 | qfq | 833,117 | 28,410,039 | -0.49% |
| 2024-03-07 | 35.48 | 35.77 | 34.45 | 34.46 | 15.88 | qfq | 1,142,045 | 40,005,207 | -2.87% |
| 2024-03-06 | 34.61 | 35.62 | 34.61 | 35.48 | 16.35 | qfq | 1,282,396 | 45,090,989 | 1.40% |
| 2024-03-05 | 35.40 | 35.47 | 34.40 | 34.99 | 16.12 | qfq | 1,577,560 | 54,971,230 | -2.53% |
| 2024-03-04 | 36.20 | 36.30 | 34.60 | 35.90 | 16.54 | qfq | 2,779,444 | 98,198,733 | -1.81% |
| 2024-03-01 | 35.03 | 37.77 | 35.03 | 36.56 | 16.85 | qfq | 3,693,593 | 134,054,487 | 7.03% |
| 2024-02-29 | 32.68 | 34.43 | 32.32 | 34.16 | 15.74 | qfq | 1,992,466 | 67,282,865 | 4.02% |
| 2024-02-28 | 36.30 | 36.41 | 32.84 | 32.84 | 15.13 | qfq | 2,522,616 | 88,169,126 | -9.98% |
| 2024-02-27 | 34.79 | 36.79 | 34.79 | 36.48 | 16.81 | qfq | 2,094,075 | 75,733,086 | 4.80% |
| 2024-02-26 | 34.53 | 35.65 | 34.30 | 34.81 | 16.04 | qfq | 1,921,080 | 67,392,872 | 0.84% |
| 2024-02-23 | 33.50 | 34.97 | 33.08 | 34.52 | 15.91 | qfq | 1,577,851 | 53,421,143 | 3.14% |
| 2024-02-22 | 32.91 | 33.75 | 32.64 | 33.47 | 15.42 | qfq | 1,132,347 | 37,591,772 | 0.72% |
| 2024-02-21 | 31.90 | 34.98 | 31.90 | 33.23 | 15.31 | qfq | 1,823,991 | 61,530,745 | 2.82% |
| 2024-02-20 | 32.28 | 32.44 | 31.47 | 32.32 | 14.89 | qfq | 1,175,525 | 37,378,425 | -0.37% |
| 2024-02-19 | 31.67 | 33.49 | 31.56 | 32.44 | 14.95 | qfq | 1,486,394 | 48,204,845 | 2.01% |
| 2024-02-08 | 27.50 | 32.32 | 27.00 | 31.80 | 14.65 | qfq | 2,691,572 | 79,683,303 | 16.48% |
| 2024-02-07 | 28.44 | 29.37 | 26.94 | 27.30 | 12.58 | qfq | 2,173,883 | 61,381,510 | -0.18% |
| 2024-02-06 | 25.90 | 28.50 | 24.21 | 27.35 | 12.60 | qfq | 1,351,938 | 35,455,289 | 4.55% |
| 2024-02-05 | 28.89 | 28.93 | 25.20 | 26.16 | 12.06 | qfq | 1,596,807 | 42,597,221 | -11.26% |
| 2024-02-02 | 31.50 | 32.20 | 28.55 | 29.48 | 13.59 | qfq | 1,502,859 | 45,104,532 | -6.29% |
| 2024-02-01 | 32.35 | 32.77 | 31.27 | 31.46 | 14.50 | qfq | 1,414,523 | 45,045,259 | -3.94% |
| 2024-01-31 | 33.60 | 34.17 | 32.32 | 32.75 | 15.09 | qfq | 1,230,191 | 40,429,099 | -2.53% |
| 2024-01-30 | 34.35 | 34.95 | 33.52 | 33.60 | 15.48 | qfq | 547,400 | 18,779,212 | -3.75% |
| 2024-01-29 | 35.86 | 36.39 | 34.70 | 34.91 | 16.09 | qfq | 676,932 | 23,983,972 | -1.44% |
| 2024-01-26 | 36.26 | 36.50 | 35.33 | 35.42 | 16.32 | qfq | 710,501 | 25,499,739 | -2.29% |
| 2024-01-25 | 35.30 | 36.30 | 34.75 | 36.25 | 16.71 | qfq | 736,882 | 26,368,086 | 3.04% |
| 2024-01-24 | 35.39 | 35.67 | 33.80 | 35.18 | 16.21 | qfq | 763,251 | 26,637,428 | 0.23% |
| 2024-01-23 | 35.04 | 35.51 | 34.41 | 35.10 | 16.18 | qfq | 956,736 | 33,344,037 | 0.17% |
| 2024-01-22 | 37.25 | 37.85 | 34.51 | 35.04 | 16.15 | qfq | 1,400,924 | 50,515,991 | -7.08% |
| 2024-01-19 | 39.10 | 39.20 | 37.60 | 37.71 | 17.38 | qfq | 834,245 | 31,836,325 | -3.31% |
| 2024-01-18 | 40.00 | 40.00 | 37.80 | 39.00 | 17.97 | qfq | 1,211,196 | 46,860,367 | -2.33% |
| 2024-01-17 | 40.99 | 41.15 | 39.93 | 39.93 | 18.40 | qfq | 528,810 | 21,399,068 | -2.99% |
| 2024-01-16 | 41.55 | 41.71 | 40.58 | 41.16 | 18.97 | qfq | 638,340 | 26,210,926 | -0.91% |
| 2024-01-15 | 41.99 | 41.99 | 41.15 | 41.54 | 19.14 | qfq | 513,396 | 21,279,170 | -1.40% |
| 2024-01-12 | 42.56 | 43.05 | 42.13 | 42.13 | 19.41 | qfq | 560,390 | 23,903,642 | -0.75% |
| 2024-01-11 | 41.58 | 42.58 | 41.14 | 42.45 | 19.56 | qfq | 487,499 | 20,553,226 | 2.17% |
| 2024-01-10 | 42.06 | 42.15 | 41.28 | 41.55 | 19.15 | qfq | 480,558 | 20,020,725 | -1.21% |
| 2024-01-09 | 42.21 | 42.76 | 41.68 | 42.06 | 19.38 | qfq | 763,739 | 32,324,398 | 0.53% |
| 2024-01-08 | 43.17 | 43.17 | 41.80 | 41.84 | 19.28 | qfq | 770,346 | 32,635,599 | -3.13% |
| 2024-01-05 | 43.62 | 44.16 | 42.88 | 43.19 | 19.90 | qfq | 825,018 | 35,895,614 | -0.96% |
| 2024-01-04 | 43.35 | 43.69 | 43.05 | 43.61 | 20.10 | qfq | 749,897 | 32,589,052 | 0.48% |
| 2024-01-03 | 44.72 | 44.92 | 43.27 | 43.40 | 20.00 | qfq | 1,172,892 | 51,406,956 | -3.38% |
| 2024-01-02 | 45.53 | 45.54 | 44.90 | 44.92 | 20.70 | qfq | 765,619 | 34,568,767 | -0.58% |
| 2023-12-29 | 44.38 | 45.31 | 44.38 | 45.18 | 20.82 | qfq | 1,140,318 | 51,301,997 | 1.21% |
| 2023-12-28 | 44.39 | 44.77 | 42.86 | 44.64 | 20.57 | qfq | 1,672,695 | 73,687,978 | 1.92% |
| 2023-12-27 | 44.59 | 44.59 | 43.24 | 43.80 | 20.18 | qfq | 883,755 | 38,748,843 | -0.88% |
| 2023-12-26 | 45.80 | 45.80 | 44.06 | 44.19 | 20.36 | qfq | 1,069,972 | 47,684,891 | -3.54% |
| 2023-12-25 | 45.67 | 46.18 | 45.33 | 45.81 | 21.11 | qfq | 765,312 | 35,062,431 | 0.24% |
| 2023-12-22 | 46.20 | 46.70 | 45.70 | 45.70 | 21.06 | qfq | 707,949 | 32,548,717 | -1.61% |
| 2023-12-21 | 46.10 | 46.60 | 45.10 | 46.45 | 21.41 | qfq | 984,433 | 45,107,959 | 0.11% |
| 2023-12-20 | 47.86 | 48.10 | 46.38 | 46.40 | 21.38 | qfq | 1,123,727 | 52,949,307 | -3.03% |
| 2023-12-19 | 46.58 | 47.95 | 46.11 | 47.85 | 22.05 | qfq | 1,236,580 | 58,220,367 | 2.35% |
| 2023-12-18 | 49.00 | 49.00 | 46.50 | 46.75 | 21.54 | qfq | 2,489,474 | 117,577,575 | -4.81% |
| 2023-12-15 | 50.00 | 50.27 | 48.98 | 49.11 | 22.63 | qfq | 984,113 | 48,735,627 | -1.78% |
| 2023-12-14 | 50.00 | 50.29 | 49.70 | 50.00 | 23.04 | qfq | 887,700 | 44,408,305 | 0.00% |
| 2023-12-13 | 51.15 | 51.50 | 49.55 | 50.00 | 23.04 | qfq | 1,331,656 | 67,038,279 | -2.00% |
| 2023-12-12 | 50.91 | 51.13 | 50.62 | 51.02 | 23.51 | qfq | 1,018,086 | 51,798,129 | -0.20% |
| 2023-12-11 | 49.36 | 51.20 | 49.03 | 51.12 | 23.56 | qfq | 1,854,850 | 93,904,245 | 3.17% |
| 2023-12-08 | 50.25 | 50.80 | 49.41 | 49.55 | 22.83 | qfq | 1,423,438 | 70,825,222 | -1.33% |
| 2023-12-07 | 49.00 | 50.55 | 48.52 | 50.22 | 23.14 | qfq | 1,979,267 | 98,422,036 | 1.50% |
| 2023-12-06 | 49.80 | 50.59 | 49.19 | 49.48 | 22.80 | qfq | 2,184,068 | 108,767,292 | -1.81% |
| 2023-12-05 | 49.41 | 50.65 | 48.91 | 50.39 | 23.22 | qfq | 2,580,044 | 128,917,319 | 1.57% |
| 2023-12-04 | 50.28 | 50.46 | 49.33 | 49.61 | 22.86 | qfq | 1,825,696 | 90,856,671 | -0.74% |
| 2023-12-01 | 50.69 | 51.20 | 49.28 | 49.98 | 23.03 | qfq | 2,749,362 | 137,152,639 | -2.34% |
| 2023-11-30 | 52.50 | 53.19 | 50.57 | 51.18 | 23.59 | qfq | 3,298,045 | 170,217,958 | -4.51% |
| 2023-11-29 | 52.39 | 55.68 | 52.20 | 53.60 | 24.70 | qfq | 5,533,979 | 298,444,575 | 2.29% |
| 2023-11-28 | 52.00 | 53.14 | 51.00 | 52.40 | 24.15 | qfq | 3,809,737 | 198,099,685 | -0.63% |
| 2023-11-27 | 53.00 | 53.80 | 51.00 | 52.73 | 24.30 | qfq | 5,775,783 | 302,011,345 | 6.65% |
| 2023-11-24 | 51.22 | 51.80 | 48.81 | 49.44 | 22.78 | qfq | 3,092,671 | 153,742,908 | -3.81% |
| 2023-11-23 | 48.49 | 53.00 | 48.33 | 51.40 | 23.69 | qfq | 5,989,469 | 307,596,205 | 5.70% |
| 2023-11-22 | 48.14 | 48.90 | 48.01 | 48.63 | 22.41 | qfq | 1,659,208 | 80,488,207 | 0.31% |
| 2023-11-21 | 50.37 | 50.37 | 48.30 | 48.48 | 22.34 | qfq | 3,194,500 | 156,413,964 | -3.98% |
| 2023-11-20 | 50.12 | 50.70 | 49.35 | 50.49 | 23.27 | qfq | 2,199,732 | 110,136,418 | 1.04% |
| 2023-11-17 | 49.21 | 50.21 | 49.05 | 49.97 | 23.03 | qfq | 1,752,668 | 87,277,676 | 0.85% |
| 2023-11-16 | 50.31 | 50.79 | 49.55 | 49.55 | 22.83 | qfq | 2,629,740 | 131,769,387 | -2.46% |
| 2023-11-15 | 49.42 | 50.97 | 48.99 | 50.80 | 23.41 | qfq | 3,954,131 | 198,354,614 | 3.50% |
| 2023-11-14 | 50.00 | 50.00 | 48.21 | 49.08 | 22.62 | qfq | 3,005,924 | 147,114,193 | -1.92% |
| 2023-11-13 | 49.27 | 50.18 | 49.15 | 50.04 | 23.06 | qfq | 2,979,343 | 148,130,669 | 1.58% |
| 2023-11-10 | 50.01 | 50.37 | 48.87 | 49.26 | 22.70 | qfq | 2,173,411 | 106,968,238 | -1.26% |
| 2023-11-09 | 50.80 | 51.00 | 49.30 | 49.89 | 22.99 | qfq | 2,609,487 | 130,315,941 | -2.14% |
| 2023-11-08 | 51.88 | 52.00 | 49.83 | 50.98 | 23.49 | qfq | 3,178,742 | 160,764,019 | -0.70% |
| 2023-11-07 | 52.94 | 53.40 | 51.28 | 51.34 | 23.66 | qfq | 3,923,445 | 204,569,199 | -2.36% |
| 2023-11-06 | 47.95 | 53.81 | 47.50 | 52.58 | 24.23 | qfq | 6,207,397 | 316,132,899 | 10.42% |
| 2023-11-03 | 46.17 | 47.98 | 46.17 | 47.62 | 21.94 | qfq | 2,485,045 | 117,507,142 | 3.30% |
| 2023-11-02 | 46.88 | 47.69 | 46.05 | 46.10 | 21.24 | qfq | 1,786,100 | 83,250,753 | -2.00% |
| 2023-11-01 | 46.80 | 47.79 | 46.31 | 47.04 | 21.68 | qfq | 2,053,273 | 96,510,145 | 0.41% |
| 2023-10-31 | 48.95 | 49.30 | 46.29 | 46.85 | 21.59 | qfq | 3,155,905 | 149,174,065 | -4.27% |
| 2023-10-30 | 51.00 | 51.30 | 48.54 | 48.94 | 22.55 | qfq | 3,115,616 | 153,226,944 | -3.96% |
| 2023-10-27 | 48.80 | 51.50 | 48.80 | 50.96 | 23.48 | qfq | 4,159,419 | 208,716,026 | 4.53% |
| 2023-10-26 | 48.00 | 49.15 | 45.98 | 48.75 | 22.47 | qfq | 4,247,268 | 200,955,189 | -2.30% |
| 2023-10-25 | 46.88 | 50.79 | 46.33 | 49.90 | 23.00 | qfq | 3,042,520 | 148,246,794 | 6.60% |
| 2023-10-24 | 45.80 | 47.38 | 45.52 | 46.81 | 21.57 | qfq | 1,858,475 | 86,451,503 | 4.02% |
| 2023-10-23 | 46.71 | 47.20 | 44.91 | 45.00 | 20.74 | qfq | 1,481,098 | 67,747,752 | -3.64% |
| 2023-10-20 | 47.30 | 48.60 | 46.42 | 46.70 | 21.52 | qfq | 1,692,956 | 80,109,806 | -1.27% |
| 2023-10-19 | 48.53 | 48.82 | 47.21 | 47.30 | 21.80 | qfq | 1,600,448 | 76,630,085 | -3.27% |
| 2023-10-18 | 49.61 | 49.71 | 48.18 | 48.90 | 22.53 | qfq | 2,346,231 | 114,510,588 | -2.08% |
| 2023-10-17 | 47.75 | 51.32 | 47.08 | 49.94 | 23.01 | qfq | 3,849,603 | 189,614,567 | 4.26% |
| 2023-10-16 | 48.45 | 49.33 | 47.70 | 47.90 | 22.07 | qfq | 1,652,094 | 80,010,117 | -1.03% |
| 2023-10-13 | 48.53 | 49.36 | 48.25 | 48.40 | 22.30 | qfq | 1,793,526 | 87,407,560 | -0.98% |
| 2023-10-12 | 49.20 | 49.80 | 48.66 | 48.88 | 22.53 | qfq | 1,859,753 | 91,199,541 | -1.27% |
| 2023-10-11 | 50.54 | 51.35 | 48.88 | 49.51 | 22.82 | qfq | 3,423,259 | 170,787,584 | -3.30% |
| 2023-10-10 | 51.30 | 52.50 | 50.51 | 51.20 | 23.59 | qfq | 4,311,615 | 220,745,854 | -1.73% |
| 2023-10-09 | 50.30 | 52.20 | 49.13 | 52.10 | 24.01 | qfq | 5,739,239 | 293,275,044 | 7.38% |
| 2023-09-28 | 47.69 | 49.23 | 47.56 | 48.52 | 22.36 | qfq | 1,934,485 | 93,588,239 | 1.93% |
| 2023-09-27 | 48.51 | 48.81 | 47.00 | 47.60 | 21.94 | qfq | 1,350,454 | 64,510,888 | -1.24% |
| 2023-09-26 | 47.89 | 48.92 | 47.60 | 48.20 | 22.21 | qfq | 985,272 | 47,588,397 | -0.12% |
| 2023-09-25 | 48.38 | 49.27 | 48.01 | 48.26 | 22.24 | qfq | 1,565,236 | 75,831,864 | -0.35% |
| 2023-09-22 | 44.62 | 48.53 | 44.61 | 48.43 | 22.32 | qfq | 2,500,171 | 117,521,635 | 8.73% |
| 2023-09-21 | 44.61 | 45.38 | 44.18 | 44.54 | 20.53 | qfq | 782,687 | 34,906,715 | -0.78% |
| 2023-09-20 | 46.07 | 46.75 | 44.80 | 44.89 | 20.69 | qfq | 999,784 | 45,341,879 | -2.48% |
| 2023-09-19 | 47.52 | 47.93 | 45.50 | 46.03 | 21.21 | qfq | 1,475,675 | 68,692,660 | -4.00% |
| 2023-09-18 | 44.69 | 48.52 | 44.50 | 47.95 | 22.10 | qfq | 1,980,921 | 93,956,366 | 7.22% |
| 2023-09-15 | 44.72 | 45.17 | 44.08 | 44.72 | 20.61 | qfq | 478,909 | 21,353,160 | 0.38% |
| 2023-09-14 | 46.11 | 46.22 | 44.41 | 44.55 | 20.53 | qfq | 994,462 | 44,887,791 | -4.36% |
| 2023-09-13 | 47.66 | 47.79 | 46.19 | 46.58 | 21.47 | qfq | 768,213 | 36,047,783 | -2.86% |
| 2023-09-12 | 47.16 | 48.28 | 46.78 | 47.95 | 22.10 | qfq | 1,079,703 | 51,539,381 | 1.70% |
| 2023-09-11 | 46.27 | 47.24 | 45.27 | 47.15 | 21.73 | qfq | 1,323,740 | 61,370,506 | 1.90% |
| 2023-09-08 | 46.09 | 46.63 | 45.64 | 46.27 | 21.32 | qfq | 684,486 | 31,618,265 | 0.94% |
| 2023-09-07 | 47.10 | 47.18 | 45.75 | 45.84 | 21.12 | qfq | 798,060 | 36,816,787 | -3.31% |
| 2023-09-06 | 47.10 | 48.18 | 47.07 | 47.41 | 21.85 | qfq | 834,867 | 39,681,540 | 0.83% |
| 2023-09-05 | 48.40 | 48.40 | 46.64 | 47.02 | 21.67 | qfq | 1,184,453 | 56,146,688 | -2.47% |
| 2023-09-04 | 47.96 | 48.59 | 47.62 | 48.21 | 22.22 | qfq | 1,055,197 | 50,727,425 | 0.79% |
| 2023-09-01 | 47.37 | 48.40 | 47.37 | 47.83 | 22.04 | qfq | 1,087,449 | 52,211,414 | 0.59% |
| 2023-08-31 | 47.13 | 48.38 | 46.53 | 47.55 | 21.91 | qfq | 1,307,579 | 62,266,769 | 0.89% |
| 2023-08-30 | 46.74 | 47.99 | 46.74 | 47.13 | 21.72 | qfq | 1,395,721 | 65,949,923 | 0.88% |
| 2023-08-29 | 43.93 | 47.65 | 43.70 | 46.72 | 21.53 | qfq | 2,782,884 | 128,800,776 | 6.35% |
| 2023-08-28 | 45.45 | 46.00 | 43.34 | 43.93 | 20.24 | qfq | 1,958,374 | 88,097,112 | 3.54% |
| 2023-08-25 | 43.52 | 44.07 | 42.00 | 42.43 | 19.55 | qfq | 1,127,674 | 48,514,886 | -4.09% |
| 2023-08-24 | 44.70 | 44.93 | 43.07 | 44.24 | 20.39 | qfq | 1,317,684 | 58,168,652 | -1.54% |
| 2023-08-23 | 45.00 | 46.23 | 44.77 | 44.93 | 20.71 | qfq | 1,132,884 | 51,351,856 | -1.73% |
| 2023-08-22 | 46.04 | 46.88 | 44.07 | 45.72 | 21.07 | qfq | 2,019,934 | 91,692,760 | -1.23% |
| 2023-08-21 | 47.31 | 48.26 | 45.99 | 46.29 | 21.33 | qfq | 2,378,093 | 111,528,302 | -3.12% |
| 2023-08-18 | 46.86 | 49.25 | 46.52 | 47.78 | 22.02 | qfq | 4,513,690 | 217,803,774 | 0.80% |
| 2023-08-17 | 47.00 | 47.50 | 44.44 | 47.40 | 21.84 | qfq | 4,052,064 | 187,943,181 | 5.57% |
| 2023-08-16 | 45.35 | 45.68 | 44.20 | 44.90 | 20.69 | qfq | 1,596,584 | 71,451,082 | -1.32% |
| 2023-08-15 | 46.90 | 47.22 | 44.90 | 45.50 | 20.97 | qfq | 1,892,998 | 86,450,940 | -3.56% |
| 2023-08-14 | 46.00 | 47.26 | 45.80 | 47.18 | 21.74 | qfq | 1,174,277 | 54,753,830 | 0.64% |
| 2023-08-11 | 47.81 | 48.20 | 46.78 | 46.88 | 21.60 | qfq | 1,762,684 | 83,546,916 | -2.05% |
| 2023-08-10 | 48.00 | 48.58 | 47.02 | 47.86 | 22.06 | qfq | 1,672,449 | 79,869,976 | 0.55% |
| 2023-08-09 | 48.20 | 48.69 | 47.39 | 47.60 | 21.94 | qfq | 1,987,502 | 95,256,567 | -2.78% |
| 2023-08-08 | 49.00 | 49.89 | 47.50 | 48.96 | 22.56 | qfq | 2,332,495 | 114,010,078 | -0.77% |
| 2023-08-07 | 47.99 | 51.00 | 47.95 | 49.34 | 22.74 | qfq | 3,493,482 | 172,927,745 | 0.28% |
| 2023-08-04 | 45.68 | 49.49 | 45.61 | 49.20 | 22.67 | qfq | 5,067,933 | 245,055,731 | 7.33% |
| 2023-08-03 | 45.53 | 46.40 | 45.45 | 45.84 | 21.12 | qfq | 1,545,045 | 70,856,810 | -1.14% |
| 2023-08-02 | 45.66 | 46.58 | 45.02 | 46.37 | 21.37 | qfq | 2,409,656 | 110,542,409 | 1.02% |
| 2023-08-01 | 46.55 | 46.98 | 45.44 | 45.90 | 21.15 | qfq | 3,246,745 | 149,197,634 | -3.77% |
| 2023-07-31 | 47.43 | 49.87 | 46.78 | 47.70 | 21.98 | qfq | 4,446,304 | 213,987,674 | -1.04% |
| 2023-07-28 | 49.00 | 50.60 | 48.00 | 48.20 | 22.21 | qfq | 5,971,642 | 291,857,839 | -4.97% |
| 2023-07-27 | 46.00 | 52.18 | 45.78 | 50.72 | 23.37 | qfq | 7,080,306 | 345,985,565 | 12.76% |
| 2023-07-26 | 45.65 | 47.38 | 44.68 | 44.98 | 20.73 | qfq | 2,724,935 | 124,697,608 | -2.64% |
| 2023-07-25 | 47.76 | 47.76 | 44.44 | 46.20 | 21.29 | qfq | 3,826,198 | 174,939,597 | 0.72% |
| 2023-07-24 | 44.53 | 47.36 | 44.53 | 45.87 | 21.14 | qfq | 3,478,041 | 160,655,721 | 2.34% |
| 2023-07-21 | 44.22 | 45.85 | 43.65 | 44.82 | 20.65 | qfq | 3,085,143 | 138,984,330 | 0.04% |
| 2023-07-20 | 44.90 | 45.97 | 44.31 | 44.80 | 20.65 | qfq | 2,524,316 | 113,425,147 | -1.21% |
| 2023-07-19 | 42.68 | 45.80 | 42.68 | 45.35 | 20.90 | qfq | 5,147,865 | 230,555,318 | 5.76% |
| 2023-07-18 | 44.31 | 44.67 | 42.83 | 42.88 | 19.76 | qfq | 2,452,445 | 107,368,565 | -3.27% |