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
博盈特焊301468.SZ
最近收盘价29.752026-07-17
最近交易日2026-07-17
成交量（股）6,536,165
成交额（元）200,650,443
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 32.48 | 32.72 | 29.14 | 29.75 | 29.75 | qfq | 6,536,165 | 200,650,443 | -8.83% |
| 2026-07-16 | 32.84 | 34.63 | 32.16 | 32.63 | 32.63 | qfq | 5,621,386 | 187,350,670 | -2.22% |
| 2026-07-15 | 34.80 | 34.80 | 33.11 | 33.37 | 33.37 | qfq | 4,763,766 | 161,129,126 | -2.37% |
| 2026-07-14 | 34.44 | 34.66 | 32.36 | 34.18 | 34.18 | qfq | 7,929,030 | 265,237,550 | 0.23% |
| 2026-07-13 | 36.46 | 36.66 | 34.01 | 34.10 | 34.10 | qfq | 6,028,142 | 210,194,205 | -7.36% |
| 2026-07-10 | 36.85 | 38.20 | 36.75 | 36.81 | 36.81 | qfq | 6,032,804 | 225,899,878 | -0.92% |
| 2026-07-09 | 37.96 | 38.35 | 34.97 | 37.15 | 37.15 | qfq | 7,689,096 | 279,687,629 | -0.48% |
| 2026-07-08 | 40.08 | 40.40 | 37.30 | 37.33 | 37.33 | qfq | 7,150,892 | 273,390,848 | -6.53% |
| 2026-07-07 | 42.45 | 43.76 | 39.70 | 39.94 | 39.94 | qfq | 8,154,252 | 334,831,477 | -3.78% |
| 2026-07-06 | 42.00 | 44.20 | 41.18 | 41.51 | 41.51 | qfq | 9,173,298 | 390,702,120 | -0.50% |
| 2026-07-03 | 41.12 | 42.76 | 40.62 | 41.72 | 41.72 | qfq | 8,479,940 | 354,024,024 | 2.46% |
| 2026-07-02 | 41.94 | 43.64 | 40.51 | 40.72 | 40.72 | qfq | 10,136,068 | 424,450,061 | -3.89% |
| 2026-07-01 | 42.90 | 45.09 | 41.86 | 42.37 | 42.37 | qfq | 12,162,546 | 527,281,603 | 1.58% |
| 2026-06-30 | 42.16 | 42.48 | 40.68 | 41.71 | 41.71 | qfq | 9,562,804 | 396,951,012 | -0.88% |
| 2026-06-29 | 48.00 | 48.00 | 40.52 | 42.08 | 42.08 | qfq | 20,986,773 | 915,482,375 | -12.88% |
| 2026-06-26 | 50.24 | 53.90 | 48.19 | 48.30 | 48.30 | qfq | 18,129,470 | 926,998,003 | -3.88% |
| 2026-06-25 | 49.50 | 52.80 | 48.50 | 50.25 | 50.25 | qfq | 14,164,374 | 716,689,468 | 1.19% |
| 2026-06-24 | 50.50 | 51.50 | 47.55 | 49.66 | 49.66 | qfq | 11,319,450 | 553,979,208 | -1.47% |
| 2026-06-23 | 51.18 | 52.89 | 50.01 | 50.40 | 50.40 | qfq | 10,619,621 | 542,025,494 | -2.04% |
| 2026-06-22 | 49.87 | 51.58 | 46.75 | 51.45 | 51.45 | qfq | 17,255,087 | 844,183,764 | 5.24% |
| 2026-06-18 | 50.70 | 52.99 | 48.12 | 48.89 | 48.89 | qfq | 19,346,912 | 976,235,078 | 0.53% |
| 2026-06-17 | 49.13 | 50.50 | 48.08 | 48.63 | 48.63 | qfq | 8,742,955 | 427,191,372 | -2.45% |
| 2026-06-16 | 50.38 | 51.88 | 49.50 | 49.85 | 49.85 | qfq | 9,817,267 | 495,195,011 | -1.89% |
| 2026-06-15 | 51.10 | 51.88 | 50.01 | 50.81 | 50.81 | qfq | 10,647,776 | 540,562,076 | 0.49% |
| 2026-06-12 | 51.10 | 53.63 | 50.18 | 50.56 | 50.56 | qfq | 13,073,472 | 674,679,419 | -2.21% |
| 2026-06-11 | 45.40 | 53.84 | 45.40 | 51.70 | 51.70 | qfq | 17,536,714 | 901,763,585 | 12.81% |
| 2026-06-10 | 47.36 | 47.98 | 45.38 | 45.83 | 45.83 | qfq | 9,261,046 | 429,262,482 | -4.50% |
| 2026-06-09 | 49.23 | 49.34 | 47.13 | 47.99 | 47.99 | qfq | 9,088,106 | 435,970,291 | 2.08% |
| 2026-06-08 | 50.96 | 51.46 | 46.26 | 47.01 | 47.01 | qfq | 12,874,473 | 624,915,280 | -10.23% |
| 2026-06-05 | 51.97 | 54.00 | 51.93 | 52.37 | 52.37 | qfq | 18,238,767 | 961,960,248 | 0.77% |
| 2026-06-04 | 43.00 | 51.97 | 42.96 | 51.97 | 51.97 | qfq | 22,088,490 | 1,076,237,426 | 20.00% |
| 2026-06-03 | 43.92 | 45.60 | 42.60 | 43.31 | 43.31 | qfq | 11,012,537 | 486,191,363 | -2.74% |
| 2026-06-02 | 44.01 | 47.00 | 43.78 | 44.53 | 44.53 | qfq | 13,058,536 | 590,936,071 | 0.18% |
| 2026-06-01 | 42.95 | 47.38 | 41.99 | 44.45 | 44.45 | qfq | 18,100,058 | 810,128,278 | 2.66% |
| 2026-05-29 | 44.94 | 45.00 | 41.21 | 43.30 | 43.30 | qfq | 13,969,010 | 604,043,697 | -20.99% |
| 2026-05-28 | 50.39 | 55.45 | 50.14 | 54.80 | 42.00 | qfq | 7,074,732 | 370,571,949 | 8.90% |
| 2026-05-27 | 52.30 | 54.86 | 49.95 | 50.32 | 38.57 | qfq | 6,106,492 | 318,985,822 | -3.79% |
| 2026-05-26 | 53.57 | 53.57 | 51.11 | 52.30 | 40.08 | qfq | 4,112,191 | 214,352,392 | -3.00% |
| 2026-05-25 | 52.80 | 55.49 | 52.80 | 53.92 | 41.33 | qfq | 5,772,829 | 312,304,927 | 3.16% |
| 2026-05-22 | 51.70 | 54.26 | 50.70 | 52.27 | 40.06 | qfq | 6,644,800 | 348,778,373 | 3.10% |
| 2026-05-21 | 54.67 | 55.40 | 50.50 | 50.70 | 38.86 | qfq | 5,503,923 | 291,539,274 | -6.49% |
| 2026-05-20 | 55.91 | 56.82 | 54.14 | 54.22 | 41.56 | qfq | 4,888,915 | 267,429,481 | -4.15% |
| 2026-05-19 | 56.84 | 58.10 | 55.17 | 56.57 | 43.36 | qfq | 4,671,078 | 262,771,897 | -1.22% |
| 2026-05-18 | 58.01 | 59.56 | 56.60 | 57.27 | 43.89 | qfq | 4,593,299 | 265,514,050 | -1.87% |
| 2026-05-15 | 58.91 | 61.45 | 57.86 | 58.36 | 44.73 | qfq | 5,898,835 | 351,943,935 | -0.75% |
| 2026-05-14 | 62.96 | 62.96 | 58.80 | 58.80 | 45.07 | qfq | 6,899,706 | 417,802,075 | -6.61% |
| 2026-05-13 | 58.10 | 63.45 | 57.35 | 62.96 | 48.25 | qfq | 9,066,835 | 560,342,523 | 7.20% |
| 2026-05-12 | 58.22 | 59.85 | 56.66 | 58.73 | 45.01 | qfq | 7,070,908 | 409,488,719 | 0.09% |
| 2026-05-11 | 60.62 | 61.09 | 58.31 | 58.68 | 44.97 | qfq | 7,225,329 | 427,317,512 | -3.25% |
| 2026-05-08 | 61.57 | 61.90 | 60.06 | 60.65 | 46.48 | qfq | 5,873,390 | 357,530,111 | -2.98% |
| 2026-05-07 | 62.01 | 63.89 | 60.65 | 62.51 | 47.91 | qfq | 8,690,785 | 544,540,155 | 4.36% |
| 2026-05-06 | 54.33 | 60.45 | 54.02 | 59.90 | 45.91 | qfq | 12,136,280 | 704,286,932 | 11.01% |
| 2026-04-30 | 51.07 | 55.10 | 51.07 | 53.96 | 41.36 | qfq | 6,863,237 | 366,345,755 | 5.72% |
| 2026-04-29 | 49.60 | 51.96 | 49.33 | 51.04 | 39.12 | qfq | 4,237,752 | 215,981,311 | 1.45% |
| 2026-04-28 | 50.85 | 51.50 | 49.05 | 50.31 | 38.56 | qfq | 6,131,515 | 308,305,232 | -2.84% |
| 2026-04-27 | 52.40 | 52.86 | 50.82 | 51.78 | 39.69 | qfq | 5,248,026 | 270,438,769 | -0.61% |
| 2026-04-24 | 54.30 | 55.02 | 51.36 | 52.10 | 39.93 | qfq | 7,959,348 | 418,795,078 | -5.58% |
| 2026-04-23 | 58.02 | 58.68 | 54.53 | 55.18 | 42.29 | qfq | 10,162,622 | 576,322,353 | -0.07% |
| 2026-04-22 | 54.18 | 55.98 | 53.55 | 55.22 | 42.32 | qfq | 4,962,390 | 271,713,208 | 1.41% |
| 2026-04-21 | 54.07 | 54.76 | 53.41 | 54.45 | 41.73 | qfq | 3,882,323 | 210,109,483 | -0.60% |
| 2026-04-20 | 52.53 | 55.48 | 52.50 | 54.78 | 41.98 | qfq | 5,579,348 | 303,204,913 | 2.93% |
| 2026-04-17 | 53.17 | 54.50 | 53.11 | 53.22 | 40.79 | qfq | 4,805,481 | 257,310,574 | -1.32% |
| 2026-04-16 | 53.10 | 54.55 | 52.80 | 53.93 | 41.33 | qfq | 5,471,070 | 294,201,538 | 0.54% |
| 2026-04-15 | 53.93 | 55.00 | 52.93 | 53.64 | 41.11 | qfq | 6,702,719 | 361,198,224 | 0.06% |
| 2026-04-14 | 54.04 | 55.49 | 52.97 | 53.61 | 41.09 | qfq | 9,806,477 | 530,596,199 | 0.87% |
| 2026-04-13 | 51.00 | 53.16 | 49.59 | 53.15 | 40.74 | qfq | 9,366,766 | 482,043,352 | 4.63% |
| 2026-04-10 | 51.10 | 54.00 | 50.23 | 50.80 | 38.93 | qfq | 9,963,792 | 517,862,344 | 2.15% |
| 2026-04-09 | 50.37 | 51.14 | 49.56 | 49.73 | 38.11 | qfq | 9,176,881 | 461,863,642 | -4.00% |
| 2026-04-08 | 47.20 | 52.30 | 47.20 | 51.80 | 39.70 | qfq | 10,563,788 | 533,420,799 | 13.77% |
| 2026-04-07 | 46.00 | 46.86 | 45.30 | 45.53 | 34.90 | qfq | 4,525,744 | 208,110,673 | -1.49% |
| 2026-04-03 | 47.86 | 47.96 | 45.96 | 46.22 | 35.42 | qfq | 3,866,671 | 180,266,626 | -1.85% |
| 2026-04-02 | 48.01 | 48.60 | 46.89 | 47.09 | 36.09 | qfq | 4,966,363 | 236,618,113 | -2.30% |
| 2026-04-01 | 49.01 | 49.85 | 47.55 | 48.20 | 36.94 | qfq | 5,702,693 | 275,380,877 | 1.32% |
| 2026-03-31 | 48.05 | 49.67 | 47.31 | 47.57 | 36.46 | qfq | 5,284,685 | 255,698,820 | -0.40% |
| 2026-03-30 | 46.97 | 47.85 | 46.34 | 47.76 | 36.60 | qfq | 3,342,364 | 157,739,617 | 0.97% |
| 2026-03-27 | 46.27 | 48.06 | 46.20 | 47.30 | 36.25 | qfq | 3,429,964 | 161,805,139 | 0.79% |
| 2026-03-26 | 49.04 | 49.16 | 46.64 | 46.93 | 35.97 | qfq | 4,168,807 | 198,596,678 | -4.30% |
| 2026-03-25 | 50.47 | 51.52 | 48.66 | 49.04 | 37.59 | qfq | 5,546,974 | 276,774,274 | 0.57% |
| 2026-03-24 | 48.30 | 48.86 | 46.88 | 48.76 | 37.37 | qfq | 5,188,096 | 248,847,192 | 4.46% |
| 2026-03-23 | 48.20 | 49.20 | 46.11 | 46.68 | 35.78 | qfq | 5,443,193 | 259,715,068 | -4.56% |
| 2026-03-20 | 51.71 | 51.96 | 48.85 | 48.91 | 37.49 | qfq | 5,632,441 | 282,487,955 | -4.04% |
| 2026-03-19 | 53.00 | 53.00 | 50.00 | 50.97 | 39.06 | qfq | 4,573,554 | 235,489,765 | -4.96% |
| 2026-03-18 | 52.80 | 53.85 | 51.81 | 53.63 | 41.10 | qfq | 4,556,101 | 240,600,987 | 2.58% |
| 2026-03-17 | 55.00 | 55.46 | 52.05 | 52.28 | 40.07 | qfq | 5,455,405 | 291,597,729 | -4.70% |
| 2026-03-16 | 53.61 | 55.89 | 52.34 | 54.86 | 42.05 | qfq | 6,442,344 | 345,048,436 | 2.01% |
| 2026-03-13 | 55.65 | 55.69 | 52.88 | 53.78 | 41.22 | qfq | 8,816,455 | 477,095,817 | -4.31% |
| 2026-03-12 | 62.00 | 62.05 | 55.01 | 56.20 | 43.07 | qfq | 13,985,996 | 803,658,548 | -9.79% |
| 2026-03-11 | 65.05 | 65.93 | 61.30 | 62.30 | 47.75 | qfq | 7,223,839 | 457,211,227 | -4.56% |
| 2026-03-10 | 66.58 | 68.00 | 65.10 | 65.28 | 50.03 | qfq | 6,502,749 | 431,731,731 | 0.69% |
| 2026-03-09 | 64.69 | 65.50 | 58.98 | 64.83 | 49.69 | qfq | 10,997,495 | 673,449,309 | -4.15% |
| 2026-03-06 | 68.54 | 71.20 | 65.16 | 67.64 | 51.84 | qfq | 8,884,007 | 609,706,441 | 1.00% |
| 2026-03-05 | 71.00 | 73.18 | 65.50 | 66.97 | 51.33 | qfq | 10,030,090 | 695,172,981 | -3.64% |
| 2026-03-04 | 66.10 | 70.80 | 64.00 | 69.50 | 53.27 | qfq | 6,216,680 | 430,143,242 | 3.27% |
| 2026-03-03 | 74.22 | 74.87 | 67.00 | 67.30 | 51.58 | qfq | 9,196,470 | 645,620,654 | -9.98% |
| 2026-03-02 | 73.90 | 76.94 | 73.12 | 74.76 | 57.30 | qfq | 7,858,899 | 586,230,417 | -2.97% |
| 2026-02-27 | 77.16 | 80.70 | 75.00 | 77.05 | 59.05 | qfq | 11,231,130 | 870,933,861 | -1.96% |
| 2026-02-26 | 74.35 | 80.00 | 72.89 | 78.59 | 60.23 | qfq | 9,229,771 | 715,247,837 | 5.70% |
| 2026-02-25 | 75.85 | 77.50 | 73.97 | 74.35 | 56.98 | qfq | 6,252,558 | 469,630,124 | -1.08% |
| 2026-02-24 | 72.48 | 77.00 | 71.51 | 75.16 | 57.60 | qfq | 8,763,481 | 650,148,331 | 7.16% |
| 2026-02-13 | 74.22 | 74.44 | 69.40 | 70.14 | 53.76 | qfq | 9,059,646 | 641,348,920 | -5.40% |
| 2026-02-12 | 71.01 | 78.20 | 68.86 | 74.14 | 56.82 | qfq | 12,669,161 | 939,467,556 | 6.80% |
| 2026-02-11 | 73.14 | 73.23 | 69.00 | 69.42 | 53.21 | qfq | 5,653,693 | 396,938,435 | -3.78% |
| 2026-02-10 | 72.88 | 74.96 | 71.12 | 72.15 | 55.30 | qfq | 8,850,004 | 643,064,579 | -1.16% |
| 2026-02-09 | 67.10 | 73.00 | 66.51 | 73.00 | 55.95 | qfq | 10,528,501 | 743,490,516 | 10.62% |
| 2026-02-06 | 65.40 | 69.20 | 64.50 | 65.99 | 50.58 | qfq | 7,356,849 | 490,740,065 | 0.86% |
| 2026-02-05 | 69.25 | 70.39 | 64.58 | 65.43 | 50.15 | qfq | 7,933,961 | 527,302,071 | -7.20% |
| 2026-02-04 | 73.95 | 75.26 | 69.03 | 70.51 | 54.04 | qfq | 7,768,827 | 556,836,773 | -3.54% |
| 2026-02-03 | 66.22 | 73.38 | 66.00 | 73.10 | 56.03 | qfq | 11,756,721 | 828,417,648 | 11.94% |
| 2026-02-02 | 67.86 | 69.60 | 65.20 | 65.30 | 50.05 | qfq | 7,264,881 | 489,061,180 | -2.54% |
| 2026-01-30 | 63.46 | 68.28 | 62.30 | 67.00 | 51.35 | qfq | 10,119,738 | 666,721,214 | 4.69% |
| 2026-01-29 | 68.68 | 74.11 | 63.89 | 64.00 | 49.05 | qfq | 12,212,878 | 848,344,959 | -7.25% |
| 2026-01-28 | 71.54 | 73.60 | 66.67 | 69.00 | 52.88 | qfq | 9,559,020 | 656,314,723 | -3.47% |
| 2026-01-27 | 67.60 | 73.99 | 67.00 | 71.48 | 54.78 | qfq | 10,076,884 | 719,538,796 | 5.43% |
| 2026-01-26 | 65.46 | 71.80 | 64.68 | 67.80 | 51.96 | qfq | 10,547,585 | 720,651,493 | 2.54% |
| 2026-01-23 | 66.71 | 69.97 | 65.50 | 66.12 | 50.68 | qfq | 10,702,975 | 717,553,963 | -3.81% |
| 2026-01-22 | 68.50 | 72.30 | 67.74 | 68.74 | 52.68 | qfq | 8,823,940 | 617,649,973 | -0.85% |
| 2026-01-21 | 68.54 | 70.90 | 66.50 | 69.33 | 53.14 | qfq | 9,449,752 | 651,239,422 | 0.07% |
| 2026-01-20 | 69.98 | 74.74 | 68.12 | 69.28 | 53.10 | qfq | 13,936,001 | 982,604,167 | -1.76% |
| 2026-01-19 | 63.35 | 72.88 | 62.56 | 70.52 | 54.05 | qfq | 14,834,353 | 1,020,088,744 | 14.95% |
| 2026-01-16 | 62.80 | 66.08 | 61.19 | 61.35 | 47.02 | qfq | 11,197,012 | 709,420,790 | -0.36% |
| 2026-01-15 | 63.40 | 63.40 | 59.87 | 61.57 | 47.19 | qfq | 9,778,761 | 600,871,619 | -3.07% |
| 2026-01-14 | 60.01 | 65.49 | 57.87 | 63.52 | 48.68 | qfq | 19,181,606 | 1,194,408,001 | 11.44% |
| 2026-01-13 | 57.00 | 57.78 | 53.81 | 57.00 | 43.69 | qfq | 11,122,221 | 619,449,677 | -1.49% |
| 2026-01-12 | 59.00 | 59.91 | 56.50 | 57.86 | 44.35 | qfq | 12,524,748 | 724,118,773 | -1.90% |
| 2026-01-09 | 56.01 | 60.22 | 56.01 | 58.98 | 45.20 | qfq | 11,213,710 | 654,565,242 | 4.50% |
| 2026-01-08 | 57.78 | 59.18 | 55.71 | 56.44 | 43.26 | qfq | 9,652,899 | 552,420,706 | -2.99% |
| 2026-01-07 | 55.51 | 59.78 | 54.38 | 58.18 | 44.59 | qfq | 11,785,968 | 682,530,994 | 2.97% |
| 2026-01-06 | 53.80 | 58.39 | 52.50 | 56.50 | 43.30 | qfq | 15,589,899 | 856,090,020 | 11.79% |
| 2026-01-05 | 53.00 | 53.00 | 49.74 | 50.54 | 38.74 | qfq | 8,791,861 | 446,177,048 | -3.33% |
| 2025-12-31 | 52.93 | 53.99 | 52.25 | 52.28 | 40.07 | qfq | 5,321,489 | 280,965,103 | -1.88% |
| 2025-12-30 | 54.57 | 55.70 | 52.65 | 53.28 | 40.84 | qfq | 7,533,960 | 407,197,615 | -1.77% |
| 2025-12-29 | 57.00 | 57.00 | 53.50 | 54.24 | 41.57 | qfq | 10,978,178 | 601,375,730 | -7.53% |
| 2025-12-26 | 55.06 | 60.24 | 54.52 | 58.66 | 44.96 | qfq | 13,956,082 | 808,131,161 | 4.77% |
| 2025-12-25 | 55.22 | 56.89 | 54.58 | 55.99 | 42.91 | qfq | 11,927,147 | 664,827,246 | 3.69% |
| 2025-12-24 | 53.60 | 55.35 | 51.11 | 54.00 | 41.39 | qfq | 9,881,079 | 533,954,903 | 0.71% |
| 2025-12-23 | 54.00 | 55.88 | 52.07 | 53.62 | 41.10 | qfq | 11,650,860 | 623,751,639 | -4.23% |
| 2025-12-22 | 55.05 | 57.57 | 53.67 | 55.99 | 42.91 | qfq | 13,096,258 | 724,139,117 | 4.40% |
| 2025-12-19 | 54.51 | 56.30 | 52.55 | 53.63 | 41.10 | qfq | 15,103,596 | 819,843,917 | 3.09% |
| 2025-12-18 | 51.08 | 53.40 | 50.58 | 52.02 | 39.87 | qfq | 11,795,568 | 611,214,340 | -3.25% |
| 2025-12-17 | 53.11 | 54.49 | 50.49 | 53.77 | 41.21 | qfq | 14,958,045 | 782,893,136 | 1.24% |
| 2025-12-16 | 56.00 | 56.80 | 53.00 | 53.11 | 40.70 | qfq | 16,608,580 | 901,435,478 | -8.43% |
| 2025-12-15 | 59.35 | 62.50 | 56.03 | 58.00 | 44.45 | qfq | 25,441,251 | 1,513,484,161 | 0.66% |
| 2025-12-12 | 51.00 | 57.62 | 51.00 | 57.62 | 44.16 | qfq | 12,657,086 | 696,754,346 | 19.99% |
| 2025-12-11 | 55.00 | 58.00 | 47.95 | 48.02 | 36.80 | qfq | 20,433,332 | 1,047,058,504 | -5.88% |
| 2025-12-10 | 49.54 | 52.00 | 46.82 | 51.02 | 39.10 | qfq | 16,509,608 | 816,422,721 | 10.74% |
| 2025-12-09 | 48.44 | 49.20 | 45.61 | 46.07 | 35.31 | qfq | 11,313,362 | 531,855,719 | -5.21% |
| 2025-12-08 | 46.16 | 50.38 | 45.67 | 48.60 | 37.25 | qfq | 16,948,878 | 808,131,552 | 12.45% |
| 2025-12-05 | 40.01 | 44.44 | 40.01 | 43.22 | 33.12 | qfq | 12,918,961 | 553,200,205 | 10.93% |
| 2025-12-04 | 40.41 | 40.67 | 38.67 | 38.96 | 29.86 | qfq | 5,332,958 | 209,629,587 | -2.65% |
| 2025-12-03 | 38.58 | 41.77 | 38.20 | 40.02 | 30.67 | qfq | 11,432,188 | 463,252,570 | 5.59% |
| 2025-12-02 | 38.35 | 38.77 | 37.72 | 37.90 | 29.05 | qfq | 2,972,400 | 113,322,476 | -1.33% |
| 2025-12-01 | 39.80 | 40.22 | 38.39 | 38.41 | 29.44 | qfq | 4,973,939 | 194,430,436 | -2.81% |
| 2025-11-28 | 38.67 | 41.26 | 38.67 | 39.52 | 30.29 | qfq | 7,033,169 | 279,483,915 | 4.22% |
| 2025-11-27 | 37.73 | 39.80 | 37.73 | 37.92 | 29.06 | qfq | 4,708,095 | 182,418,624 | 0.85% |
| 2025-11-26 | 37.84 | 39.13 | 37.49 | 37.60 | 28.82 | qfq | 4,245,663 | 162,872,034 | -0.63% |
| 2025-11-25 | 38.80 | 39.38 | 37.71 | 37.84 | 29.00 | qfq | 4,656,056 | 179,440,220 | -0.89% |
| 2025-11-24 | 37.20 | 38.87 | 37.00 | 38.18 | 29.26 | qfq | 4,528,297 | 172,724,660 | 3.19% |
| 2025-11-21 | 37.25 | 38.86 | 35.71 | 37.00 | 28.36 | qfq | 6,601,395 | 244,638,240 | -2.37% |
| 2025-11-20 | 39.21 | 40.35 | 37.60 | 37.90 | 29.05 | qfq | 5,152,543 | 197,480,272 | -3.24% |
| 2025-11-19 | 40.65 | 41.78 | 38.60 | 39.17 | 30.02 | qfq | 4,811,812 | 191,890,819 | -1.71% |
| 2025-11-18 | 41.01 | 41.24 | 39.45 | 39.85 | 30.54 | qfq | 4,821,255 | 193,096,595 | -1.12% |
| 2025-11-17 | 41.40 | 41.65 | 39.70 | 40.30 | 30.89 | qfq | 7,761,853 | 314,466,092 | -3.26% |
| 2025-11-14 | 43.32 | 43.76 | 40.40 | 41.66 | 31.93 | qfq | 10,397,733 | 432,708,606 | -6.70% |
| 2025-11-13 | 44.38 | 45.70 | 43.50 | 44.65 | 34.22 | qfq | 12,077,310 | 534,918,013 | 0.20% |
| 2025-11-12 | 47.24 | 47.50 | 44.40 | 44.56 | 34.15 | qfq | 11,630,679 | 528,282,715 | -6.58% |
| 2025-11-11 | 41.01 | 48.91 | 40.89 | 47.70 | 36.56 | qfq | 19,949,045 | 917,479,970 | 17.03% |
| 2025-11-10 | 40.22 | 43.22 | 39.74 | 40.76 | 31.24 | qfq | 12,829,391 | 532,805,072 | 2.21% |
| 2025-11-07 | 41.65 | 41.96 | 39.21 | 39.88 | 30.56 | qfq | 12,332,134 | 494,814,071 | -3.25% |
| 2025-11-06 | 42.74 | 46.88 | 41.00 | 41.22 | 31.59 | qfq | 16,150,560 | 705,432,551 | -2.28% |
| 2025-11-05 | 39.00 | 43.00 | 37.87 | 42.18 | 32.33 | qfq | 15,834,665 | 635,886,216 | 6.25% |
| 2025-11-04 | 40.21 | 42.50 | 39.50 | 39.70 | 30.43 | qfq | 14,624,778 | 596,209,482 | -6.52% |
| 2025-11-03 | 38.53 | 43.60 | 37.11 | 42.47 | 32.55 | qfq | 18,901,751 | 762,615,208 | 16.36% |
| 2025-10-31 | 35.10 | 36.78 | 34.30 | 36.50 | 27.97 | qfq | 11,768,196 | 424,908,377 | 2.67% |
| 2025-10-30 | 35.08 | 36.94 | 34.21 | 35.55 | 27.25 | qfq | 12,028,733 | 429,253,823 | 1.37% |
| 2025-10-29 | 35.39 | 35.51 | 34.10 | 35.07 | 26.88 | qfq | 7,786,896 | 272,528,334 | -1.54% |
| 2025-10-28 | 35.73 | 35.73 | 33.30 | 35.62 | 27.30 | qfq | 11,295,339 | 391,914,894 | 2.18% |
| 2025-10-27 | 34.27 | 36.79 | 33.48 | 34.86 | 26.72 | qfq | 14,708,856 | 521,499,718 | 1.72% |
| 2025-10-24 | 33.10 | 34.49 | 32.20 | 34.27 | 26.27 | qfq | 16,921,090 | 562,847,591 | 0.00% |
| 2025-10-23 | 35.16 | 37.40 | 33.77 | 34.27 | 26.27 | qfq | 16,325,430 | 579,005,503 | -4.27% |
| 2025-10-22 | 34.50 | 36.98 | 33.91 | 35.80 | 27.44 | qfq | 18,859,629 | 673,808,821 | 3.17% |
| 2025-10-21 | 33.28 | 36.55 | 33.01 | 34.70 | 26.59 | qfq | 22,616,071 | 784,133,402 | 4.33% |
| 2025-10-20 | 28.33 | 33.26 | 28.21 | 33.26 | 25.49 | qfq | 16,215,132 | 505,739,336 | 19.99% |
| 2025-10-17 | 26.70 | 28.30 | 26.60 | 27.72 | 21.25 | qfq | 8,137,072 | 226,458,675 | 4.25% |
| 2025-10-16 | 27.12 | 27.12 | 26.53 | 26.59 | 20.38 | qfq | 1,792,400 | 47,975,194 | -1.95% |
| 2025-10-15 | 27.20 | 27.35 | 26.85 | 27.12 | 20.79 | qfq | 2,162,927 | 58,572,099 | -0.73% |
| 2025-10-14 | 26.88 | 28.19 | 26.67 | 27.32 | 20.94 | qfq | 5,063,762 | 139,207,109 | 2.13% |
| 2025-10-13 | 25.86 | 26.88 | 25.70 | 26.75 | 20.50 | qfq | 2,670,585 | 70,839,809 | 1.60% |
| 2025-10-10 | 25.89 | 26.73 | 25.81 | 26.33 | 20.18 | qfq | 2,552,750 | 67,190,378 | 1.58% |
| 2025-10-09 | 25.98 | 26.54 | 25.88 | 25.92 | 19.87 | qfq | 1,646,316 | 42,968,199 | 0.58% |
| 2025-09-30 | 25.98 | 26.00 | 25.75 | 25.77 | 19.75 | qfq | 1,048,162 | 27,111,351 | -0.77% |
| 2025-09-29 | 25.77 | 26.25 | 25.44 | 25.97 | 19.90 | qfq | 1,843,500 | 47,816,353 | 0.78% |
| 2025-09-26 | 25.47 | 26.17 | 25.35 | 25.77 | 19.75 | qfq | 2,184,446 | 56,509,581 | 1.18% |
| 2025-09-25 | 25.57 | 26.20 | 25.45 | 25.47 | 19.52 | qfq | 1,768,546 | 45,637,201 | -0.97% |
| 2025-09-24 | 25.00 | 25.80 | 24.91 | 25.72 | 19.71 | qfq | 2,529,031 | 64,655,320 | 2.88% |
| 2025-09-23 | 25.02 | 25.36 | 24.50 | 25.00 | 19.16 | qfq | 1,192,514 | 29,654,600 | -0.08% |
| 2025-09-22 | 24.61 | 25.30 | 24.61 | 25.02 | 19.18 | qfq | 1,264,200 | 31,602,755 | 1.79% |
| 2025-09-19 | 24.88 | 24.97 | 24.43 | 24.58 | 18.84 | qfq | 1,225,365 | 30,161,515 | -0.93% |
| 2025-09-18 | 25.19 | 25.35 | 24.68 | 24.81 | 19.01 | qfq | 1,725,121 | 43,106,976 | -1.39% |
| 2025-09-17 | 25.25 | 25.41 | 25.15 | 25.16 | 19.28 | qfq | 950,600 | 24,014,881 | -0.55% |
| 2025-09-16 | 25.11 | 25.30 | 24.93 | 25.30 | 19.39 | qfq | 1,255,113 | 31,555,707 | 0.80% |
| 2025-09-15 | 25.24 | 25.34 | 24.90 | 25.10 | 19.24 | qfq | 1,141,876 | 28,642,328 | -0.59% |
| 2025-09-12 | 25.52 | 25.55 | 25.10 | 25.25 | 19.35 | qfq | 1,253,300 | 31,700,855 | -1.06% |
| 2025-09-11 | 25.35 | 25.54 | 25.02 | 25.52 | 19.56 | qfq | 1,021,972 | 25,890,826 | 0.79% |
| 2025-09-10 | 25.60 | 25.65 | 25.22 | 25.32 | 19.41 | qfq | 784,510 | 19,903,783 | -1.09% |
| 2025-09-09 | 25.47 | 25.63 | 25.22 | 25.60 | 19.62 | qfq | 1,246,224 | 31,716,415 | 0.51% |
| 2025-09-08 | 25.15 | 25.74 | 25.07 | 25.47 | 19.52 | qfq | 1,752,890 | 44,576,063 | 1.07% |
| 2025-09-05 | 24.70 | 25.26 | 24.70 | 25.20 | 19.31 | qfq | 1,083,401 | 27,189,928 | 1.82% |
| 2025-09-04 | 24.92 | 25.20 | 24.51 | 24.75 | 18.97 | qfq | 1,315,903 | 32,826,240 | 0.32% |
| 2025-09-03 | 25.10 | 25.30 | 24.60 | 24.67 | 18.91 | qfq | 1,191,700 | 29,685,610 | -1.63% |
| 2025-09-02 | 25.26 | 25.39 | 24.69 | 25.08 | 19.22 | qfq | 1,708,548 | 42,692,698 | -0.79% |
| 2025-09-01 | 25.30 | 25.55 | 25.14 | 25.28 | 19.38 | qfq | 1,424,452 | 36,094,788 | 0.72% |
| 2025-08-29 | 25.50 | 25.73 | 25.10 | 25.10 | 19.24 | qfq | 2,030,470 | 51,397,278 | -2.03% |
| 2025-08-28 | 25.90 | 26.17 | 24.80 | 25.62 | 19.64 | qfq | 2,671,657 | 68,031,928 | -0.47% |
| 2025-08-27 | 26.52 | 26.76 | 25.73 | 25.74 | 19.73 | qfq | 3,204,360 | 84,257,511 | -3.41% |
| 2025-08-26 | 26.51 | 27.08 | 26.51 | 26.65 | 20.43 | qfq | 3,268,822 | 87,510,662 | 0.26% |
| 2025-08-25 | 26.75 | 26.89 | 26.52 | 26.58 | 20.37 | qfq | 1,972,227 | 52,633,921 | -0.23% |
| 2025-08-22 | 26.75 | 26.97 | 26.48 | 26.64 | 20.42 | qfq | 1,891,705 | 50,400,312 | -0.75% |
| 2025-08-21 | 26.78 | 27.09 | 26.73 | 26.84 | 20.57 | qfq | 1,837,729 | 49,405,199 | -0.33% |
| 2025-08-20 | 26.60 | 26.93 | 26.60 | 26.93 | 20.64 | qfq | 1,752,946 | 46,976,541 | 0.64% |
| 2025-08-19 | 26.65 | 26.89 | 26.40 | 26.76 | 20.51 | qfq | 2,378,067 | 63,570,603 | 0.34% |
| 2025-08-18 | 26.07 | 27.12 | 26.07 | 26.67 | 20.44 | qfq | 3,772,927 | 100,605,259 | 2.70% |
| 2025-08-15 | 25.73 | 26.19 | 25.64 | 25.97 | 19.90 | qfq | 1,627,676 | 42,215,658 | 0.93% |
| 2025-08-14 | 26.34 | 26.74 | 25.73 | 25.73 | 19.72 | qfq | 3,058,851 | 79,805,409 | -2.32% |
| 2025-08-13 | 27.00 | 27.00 | 26.29 | 26.34 | 20.19 | qfq | 2,746,900 | 72,737,632 | -1.90% |
| 2025-08-12 | 26.56 | 27.38 | 26.42 | 26.85 | 20.58 | qfq | 3,234,800 | 86,745,637 | 0.67% |
| 2025-08-11 | 26.62 | 26.88 | 26.34 | 26.67 | 20.44 | qfq | 2,688,800 | 71,554,318 | 0.98% |
| 2025-08-08 | 26.72 | 26.72 | 26.24 | 26.41 | 20.24 | qfq | 2,348,190 | 62,009,837 | -0.79% |
| 2025-08-07 | 27.06 | 27.09 | 26.45 | 26.62 | 20.40 | qfq | 4,200,523 | 112,090,101 | -2.02% |
| 2025-08-06 | 27.40 | 27.59 | 26.87 | 27.17 | 20.82 | qfq | 4,846,004 | 131,462,957 | -1.34% |
| 2025-08-05 | 27.00 | 27.96 | 26.59 | 27.54 | 21.11 | qfq | 6,425,305 | 175,672,516 | 1.74% |
| 2025-08-04 | 26.40 | 27.48 | 26.00 | 27.07 | 20.75 | qfq | 6,014,144 | 162,348,541 | 2.54% |
| 2025-08-01 | 25.10 | 27.00 | 25.03 | 26.40 | 20.23 | qfq | 7,599,072 | 199,278,537 | 5.39% |
| 2025-07-31 | 25.69 | 26.25 | 24.97 | 25.05 | 19.20 | qfq | 3,389,342 | 86,306,658 | -2.91% |
| 2025-07-30 | 25.80 | 26.19 | 25.30 | 25.80 | 19.77 | qfq | 3,581,622 | 92,201,510 | 0.70% |
| 2025-07-29 | 26.08 | 26.15 | 25.34 | 25.62 | 19.64 | qfq | 3,104,590 | 79,345,070 | -1.00% |
| 2025-07-28 | 26.10 | 26.22 | 25.50 | 25.88 | 19.84 | qfq | 4,413,347 | 114,025,050 | -0.65% |
| 2025-07-25 | 25.65 | 26.49 | 25.18 | 26.05 | 19.97 | qfq | 6,864,131 | 176,742,821 | 1.92% |
| 2025-07-24 | 25.30 | 25.97 | 25.30 | 25.56 | 19.59 | qfq | 6,234,169 | 159,344,084 | -1.54% |
| 2025-07-23 | 28.39 | 28.80 | 25.78 | 25.96 | 19.90 | qfq | 12,296,020 | 330,156,437 | -4.91% |
| 2025-07-22 | 24.30 | 28.78 | 24.22 | 27.30 | 20.92 | qfq | 16,420,386 | 442,715,278 | 12.48% |
| 2025-07-21 | 23.80 | 24.28 | 23.80 | 24.27 | 18.60 | qfq | 2,407,678 | 58,031,478 | 1.76% |
| 2025-07-18 | 23.78 | 23.86 | 23.60 | 23.85 | 18.28 | qfq | 1,102,762 | 26,170,134 | 0.38% |
| 2025-07-17 | 23.87 | 23.88 | 23.65 | 23.76 | 18.21 | qfq | 922,062 | 21,918,752 | -0.13% |
| 2025-07-16 | 23.71 | 23.87 | 23.50 | 23.79 | 18.23 | qfq | 1,046,028 | 24,847,087 | 0.68% |
| 2025-07-15 | 23.97 | 24.02 | 23.46 | 23.63 | 18.11 | qfq | 1,459,497 | 34,532,539 | -1.29% |
| 2025-07-14 | 23.72 | 24.05 | 23.70 | 23.94 | 18.35 | qfq | 1,421,679 | 33,942,076 | 0.80% |
| 2025-07-11 | 23.60 | 24.00 | 23.42 | 23.75 | 18.20 | qfq | 2,017,828 | 47,933,363 | 0.68% |
| 2025-07-10 | 23.51 | 23.72 | 23.48 | 23.59 | 18.08 | qfq | 1,145,500 | 27,000,212 | -0.21% |
| 2025-07-09 | 23.83 | 23.95 | 23.57 | 23.64 | 18.12 | qfq | 1,534,616 | 36,468,905 | -0.80% |
| 2025-07-08 | 23.82 | 23.98 | 23.65 | 23.83 | 18.26 | qfq | 1,555,900 | 37,004,852 | 0.08% |
| 2025-07-07 | 23.40 | 23.90 | 23.32 | 23.81 | 18.25 | qfq | 1,566,309 | 37,119,521 | 1.23% |
| 2025-07-04 | 23.96 | 24.07 | 23.50 | 23.52 | 18.03 | qfq | 2,814,620 | 66,899,664 | -1.84% |
| 2025-07-03 | 24.28 | 24.30 | 23.78 | 23.96 | 18.36 | qfq | 3,352,683 | 80,148,604 | -1.32% |
| 2025-07-02 | 23.40 | 24.86 | 23.25 | 24.28 | 18.61 | qfq | 6,608,533 | 159,754,177 | 4.43% |
| 2025-07-01 | 23.49 | 23.53 | 23.08 | 23.25 | 17.82 | qfq | 1,560,000 | 36,299,317 | -1.02% |
| 2025-06-30 | 23.10 | 23.57 | 22.96 | 23.49 | 18.00 | qfq | 2,455,960 | 57,320,790 | 2.22% |
| 2025-06-27 | 22.80 | 23.00 | 22.73 | 22.98 | 17.61 | qfq | 1,417,200 | 32,474,497 | 0.88% |
| 2025-06-26 | 22.75 | 22.98 | 22.65 | 22.78 | 17.46 | qfq | 1,282,857 | 29,295,403 | 0.04% |
| 2025-06-25 | 22.74 | 22.81 | 22.57 | 22.77 | 17.45 | qfq | 1,203,500 | 27,317,213 | 0.13% |
| 2025-06-24 | 22.32 | 22.75 | 22.23 | 22.74 | 17.43 | qfq | 1,676,097 | 37,842,923 | 1.11% |
| 2025-06-23 | 22.04 | 22.54 | 21.95 | 22.49 | 17.04 | qfq | 1,078,400 | 24,055,288 | 1.17% |
| 2025-06-20 | 22.16 | 22.52 | 22.16 | 22.23 | 16.84 | qfq | 999,598 | 22,322,330 | 0.32% |
| 2025-06-19 | 22.60 | 22.62 | 22.11 | 22.16 | 16.79 | qfq | 1,480,700 | 33,045,826 | -2.29% |
| 2025-06-18 | 22.58 | 22.79 | 22.39 | 22.68 | 17.18 | qfq | 1,223,400 | 27,650,859 | 0.31% |
| 2025-06-17 | 22.71 | 22.80 | 22.45 | 22.61 | 17.13 | qfq | 1,156,427 | 26,147,730 | -0.44% |
| 2025-06-16 | 22.20 | 22.74 | 22.08 | 22.71 | 17.21 | qfq | 1,199,900 | 27,033,123 | 1.61% |
| 2025-06-13 | 22.72 | 22.87 | 22.31 | 22.35 | 16.93 | qfq | 1,661,367 | 37,416,379 | -2.32% |
| 2025-06-12 | 22.76 | 22.91 | 22.66 | 22.88 | 17.34 | qfq | 1,321,300 | 30,117,347 | 0.09% |
| 2025-06-11 | 22.99 | 23.10 | 22.80 | 22.86 | 17.32 | qfq | 1,944,900 | 44,609,073 | -0.78% |
| 2025-06-10 | 22.96 | 23.49 | 22.86 | 23.04 | 17.46 | qfq | 2,930,172 | 67,810,024 | -0.04% |
| 2025-06-09 | 22.65 | 23.07 | 22.55 | 23.05 | 17.46 | qfq | 2,255,061 | 51,587,065 | 1.90% |
| 2025-06-06 | 22.57 | 22.74 | 22.43 | 22.62 | 17.14 | qfq | 1,295,264 | 29,226,572 | -0.22% |
| 2025-06-05 | 22.79 | 22.84 | 22.55 | 22.67 | 17.18 | qfq | 2,075,028 | 47,037,124 | -0.61% |
| 2025-06-04 | 23.08 | 23.21 | 22.72 | 22.81 | 17.28 | qfq | 2,630,438 | 60,085,838 | -1.08% |
| 2025-06-03 | 22.99 | 23.12 | 22.68 | 23.06 | 17.47 | qfq | 2,912,418 | 66,788,789 | -0.35% |
| 2025-05-30 | 24.05 | 24.37 | 23.10 | 23.14 | 17.53 | qfq | 5,486,040 | 128,659,090 | -5.51% |
| 2025-05-29 | 23.40 | 25.88 | 23.23 | 24.49 | 18.56 | qfq | 8,044,898 | 197,512,664 | 3.29% |
| 2025-05-28 | 24.01 | 24.56 | 23.68 | 23.71 | 17.96 | qfq | 5,745,204 | 137,953,135 | -3.18% |
| 2025-05-27 | 23.42 | 24.85 | 22.80 | 24.49 | 18.56 | qfq | 8,270,702 | 198,264,242 | 3.33% |
| 2025-05-26 | 22.60 | 24.12 | 22.51 | 23.70 | 17.96 | qfq | 6,490,662 | 152,550,509 | 4.41% |
| 2025-05-23 | 22.10 | 23.18 | 21.91 | 22.70 | 17.20 | qfq | 4,633,413 | 104,795,886 | 3.28% |
| 2025-05-22 | 22.16 | 22.42 | 21.98 | 21.98 | 16.65 | qfq | 1,008,000 | 22,349,461 | -1.57% |
| 2025-05-21 | 22.25 | 22.43 | 22.20 | 22.33 | 16.92 | qfq | 799,400 | 17,820,811 | 0.13% |
| 2025-05-20 | 22.07 | 22.38 | 21.99 | 22.30 | 16.90 | qfq | 938,100 | 20,876,088 | 1.27% |
| 2025-05-19 | 21.90 | 22.07 | 21.81 | 22.02 | 16.68 | qfq | 698,100 | 15,342,503 | 0.14% |
| 2025-05-16 | 21.89 | 22.05 | 21.68 | 21.99 | 16.66 | qfq | 818,200 | 17,995,009 | 0.46% |
| 2025-05-15 | 22.00 | 22.04 | 21.64 | 21.89 | 16.59 | qfq | 662,400 | 14,457,212 | 0.00% |
| 2025-05-14 | 21.81 | 22.00 | 21.81 | 21.89 | 16.59 | qfq | 771,600 | 16,890,324 | 0.05% |
| 2025-05-13 | 22.19 | 22.23 | 21.81 | 21.88 | 16.58 | qfq | 894,627 | 19,614,707 | -0.09% |
| 2025-05-12 | 21.69 | 21.99 | 21.69 | 21.90 | 16.59 | qfq | 729,300 | 15,969,343 | 0.97% |
| 2025-05-09 | 21.85 | 21.99 | 21.62 | 21.69 | 16.43 | qfq | 784,600 | 17,064,840 | -0.87% |
| 2025-05-08 | 21.40 | 21.92 | 21.32 | 21.88 | 16.58 | qfq | 1,387,600 | 30,183,493 | 2.20% |
| 2025-05-07 | 21.55 | 21.68 | 21.24 | 21.41 | 16.22 | qfq | 954,222 | 20,473,489 | 0.05% |
| 2025-05-06 | 21.06 | 21.44 | 21.06 | 21.40 | 16.21 | qfq | 916,881 | 19,551,802 | 1.71% |
| 2025-04-30 | 21.00 | 21.13 | 20.90 | 21.04 | 15.94 | qfq | 538,413 | 11,318,843 | 0.77% |
| 2025-04-29 | 20.56 | 20.98 | 20.56 | 20.88 | 15.82 | qfq | 653,900 | 13,635,166 | 0.92% |
| 2025-04-28 | 21.23 | 21.23 | 20.69 | 20.69 | 15.68 | qfq | 683,900 | 14,240,096 | -1.66% |
| 2025-04-25 | 20.97 | 21.14 | 20.86 | 21.04 | 15.94 | qfq | 613,900 | 12,881,627 | 0.19% |
| 2025-04-24 | 21.27 | 21.38 | 20.75 | 21.00 | 15.91 | qfq | 1,500,526 | 31,639,606 | -3.00% |
| 2025-04-23 | 21.26 | 21.68 | 21.26 | 21.65 | 16.40 | qfq | 993,298 | 21,340,898 | 2.12% |
| 2025-04-22 | 21.17 | 21.38 | 21.10 | 21.20 | 16.06 | qfq | 610,600 | 12,949,306 | -0.14% |
| 2025-04-21 | 21.13 | 21.28 | 20.95 | 21.23 | 16.09 | qfq | 490,269 | 10,377,380 | 0.47% |
| 2025-04-18 | 21.33 | 21.40 | 21.01 | 21.13 | 16.01 | qfq | 601,418 | 12,717,127 | -0.94% |
| 2025-04-17 | 21.03 | 21.42 | 20.99 | 21.33 | 16.16 | qfq | 841,600 | 17,945,464 | 0.90% |
| 2025-04-16 | 21.52 | 21.52 | 20.72 | 21.14 | 16.02 | qfq | 967,018 | 20,383,157 | -1.63% |
| 2025-04-15 | 21.23 | 21.49 | 21.11 | 21.49 | 16.28 | qfq | 848,583 | 18,098,104 | 0.89% |
| 2025-04-14 | 21.21 | 21.46 | 21.08 | 21.30 | 16.14 | qfq | 970,604 | 20,624,394 | 2.31% |
| 2025-04-11 | 20.59 | 21.08 | 20.59 | 20.82 | 15.78 | qfq | 905,603 | 18,932,766 | -0.24% |
| 2025-04-10 | 20.55 | 21.19 | 20.55 | 20.87 | 15.81 | qfq | 1,540,690 | 32,290,461 | 2.35% |
| 2025-04-09 | 19.68 | 20.47 | 18.81 | 20.39 | 15.45 | qfq | 1,676,804 | 33,197,804 | 1.85% |
| 2025-04-08 | 19.80 | 20.40 | 19.59 | 20.02 | 15.17 | qfq | 1,482,762 | 29,657,724 | 2.46% |
| 2025-04-07 | 21.32 | 21.59 | 19.22 | 19.54 | 14.81 | qfq | 2,819,509 | 57,283,109 | -14.75% |
| 2025-04-03 | 22.90 | 23.30 | 22.65 | 22.92 | 17.37 | qfq | 1,511,148 | 34,765,639 | -0.65% |
| 2025-04-02 | 23.51 | 23.52 | 22.97 | 23.07 | 17.48 | qfq | 1,860,869 | 43,172,020 | -2.70% |
| 2025-04-01 | 22.52 | 23.85 | 22.52 | 23.71 | 17.96 | qfq | 3,627,825 | 84,784,689 | 5.42% |
| 2025-03-31 | 22.93 | 22.98 | 22.31 | 22.49 | 17.04 | qfq | 1,747,110 | 39,378,926 | -1.70% |
| 2025-03-28 | 24.08 | 24.10 | 22.88 | 22.88 | 17.34 | qfq | 3,635,544 | 84,883,654 | -4.59% |
| 2025-03-27 | 25.08 | 25.50 | 23.98 | 23.98 | 18.17 | qfq | 5,654,272 | 138,162,857 | -6.40% |
| 2025-03-26 | 25.31 | 25.87 | 24.83 | 25.62 | 19.41 | qfq | 6,803,649 | 172,132,987 | -2.40% |
| 2025-03-25 | 23.56 | 26.50 | 23.56 | 26.25 | 19.89 | qfq | 10,320,073 | 263,293,304 | 8.52% |
| 2025-03-24 | 24.75 | 25.87 | 23.30 | 24.19 | 18.33 | qfq | 6,152,162 | 151,772,895 | 1.04% |
| 2025-03-21 | 23.24 | 24.28 | 22.91 | 23.94 | 18.14 | qfq | 3,682,131 | 87,010,548 | 3.37% |
| 2025-03-20 | 23.10 | 23.33 | 23.09 | 23.16 | 17.55 | qfq | 787,304 | 18,281,389 | -0.04% |
| 2025-03-19 | 23.29 | 23.29 | 23.04 | 23.17 | 17.56 | qfq | 537,882 | 12,441,693 | -0.30% |
| 2025-03-18 | 23.19 | 23.29 | 23.04 | 23.24 | 17.61 | qfq | 737,500 | 17,102,885 | 0.17% |
| 2025-03-17 | 23.10 | 23.25 | 23.02 | 23.20 | 17.58 | qfq | 733,633 | 16,971,785 | 0.30% |
| 2025-03-14 | 23.00 | 23.28 | 22.70 | 23.13 | 17.53 | qfq | 1,253,163 | 28,792,610 | 0.09% |
| 2025-03-13 | 23.32 | 23.58 | 22.88 | 23.11 | 17.51 | qfq | 1,735,991 | 40,306,130 | -1.32% |
| 2025-03-12 | 22.79 | 23.80 | 22.60 | 23.42 | 17.75 | qfq | 2,639,859 | 61,451,226 | 3.31% |
| 2025-03-11 | 22.43 | 22.87 | 22.36 | 22.67 | 17.18 | qfq | 1,080,001 | 24,429,616 | 0.09% |
| 2025-03-10 | 22.40 | 22.68 | 22.38 | 22.65 | 17.16 | qfq | 862,140 | 19,457,434 | 0.98% |
| 2025-03-07 | 22.48 | 22.60 | 22.11 | 22.43 | 16.99 | qfq | 842,979 | 18,937,672 | -0.22% |
| 2025-03-06 | 22.22 | 22.64 | 22.18 | 22.48 | 17.03 | qfq | 1,045,163 | 23,459,311 | 1.49% |
| 2025-03-05 | 22.11 | 22.28 | 21.98 | 22.15 | 16.78 | qfq | 578,821 | 12,799,224 | 0.05% |
| 2025-03-04 | 21.75 | 22.19 | 21.75 | 22.14 | 16.78 | qfq | 580,500 | 12,827,742 | 1.05% |
| 2025-03-03 | 21.89 | 22.33 | 21.82 | 21.91 | 16.60 | qfq | 700,857 | 15,491,593 | 0.00% |
| 2025-02-28 | 22.39 | 22.40 | 21.80 | 21.91 | 16.60 | qfq | 874,917 | 19,283,458 | -2.14% |
| 2025-02-27 | 22.48 | 22.54 | 22.07 | 22.39 | 16.96 | qfq | 1,040,895 | 23,220,325 | -0.53% |
| 2025-02-26 | 22.00 | 22.60 | 22.00 | 22.51 | 17.06 | qfq | 1,309,474 | 29,341,757 | 2.32% |
| 2025-02-25 | 22.00 | 22.14 | 21.71 | 22.00 | 16.67 | qfq | 793,377 | 17,463,181 | -0.45% |
| 2025-02-24 | 21.90 | 22.10 | 21.79 | 22.10 | 16.74 | qfq | 1,063,063 | 23,346,883 | 1.05% |
| 2025-02-21 | 21.87 | 21.89 | 21.61 | 21.87 | 16.57 | qfq | 812,826 | 17,727,332 | 0.69% |
| 2025-02-20 | 21.70 | 21.76 | 21.60 | 21.72 | 16.46 | qfq | 774,595 | 16,789,597 | 0.18% |
| 2025-02-19 | 21.27 | 21.68 | 21.24 | 21.68 | 16.43 | qfq | 835,497 | 18,042,584 | 1.98% |
| 2025-02-18 | 21.65 | 21.79 | 21.24 | 21.26 | 16.11 | qfq | 845,675 | 18,235,539 | -1.80% |
| 2025-02-17 | 21.46 | 21.67 | 21.39 | 21.65 | 16.40 | qfq | 888,328 | 19,141,470 | 0.89% |
| 2025-02-14 | 21.20 | 21.55 | 21.20 | 21.46 | 16.26 | qfq | 553,500 | 11,842,863 | 0.80% |
| 2025-02-13 | 21.35 | 21.48 | 21.25 | 21.29 | 16.13 | qfq | 497,800 | 10,621,441 | -0.79% |
| 2025-02-12 | 21.49 | 21.51 | 21.26 | 21.46 | 16.26 | qfq | 615,675 | 13,162,848 | -0.14% |
| 2025-02-11 | 21.41 | 21.49 | 21.31 | 21.49 | 16.28 | qfq | 708,995 | 15,179,913 | 0.33% |
| 2025-02-10 | 21.27 | 21.42 | 21.21 | 21.42 | 16.23 | qfq | 614,834 | 13,112,465 | 0.71% |
| 2025-02-07 | 21.26 | 21.50 | 21.15 | 21.27 | 16.12 | qfq | 1,104,228 | 23,546,009 | 0.28% |
| 2025-02-06 | 20.90 | 21.27 | 20.89 | 21.21 | 16.07 | qfq | 819,705 | 17,325,382 | 1.00% |
| 2025-02-05 | 21.09 | 21.18 | 20.91 | 21.00 | 15.91 | qfq | 607,995 | 12,809,058 | 0.14% |
| 2025-01-27 | 21.09 | 21.27 | 20.97 | 20.97 | 15.89 | qfq | 491,695 | 10,370,810 | -0.29% |
| 2025-01-24 | 21.00 | 21.11 | 20.78 | 21.03 | 15.93 | qfq | 541,700 | 11,375,100 | 0.14% |
| 2025-01-23 | 21.29 | 21.34 | 20.94 | 21.00 | 15.91 | qfq | 624,500 | 13,234,133 | -0.62% |
| 2025-01-22 | 21.14 | 21.33 | 21.07 | 21.13 | 16.01 | qfq | 499,655 | 10,583,013 | -0.05% |
| 2025-01-21 | 21.22 | 21.26 | 20.88 | 21.14 | 16.02 | qfq | 438,844 | 9,239,357 | -0.33% |
| 2025-01-20 | 20.90 | 21.32 | 20.90 | 21.21 | 16.07 | qfq | 566,770 | 12,017,293 | 1.19% |
| 2025-01-17 | 20.87 | 21.12 | 20.71 | 20.96 | 15.88 | qfq | 403,800 | 8,453,828 | 0.34% |
| 2025-01-16 | 20.99 | 21.12 | 20.73 | 20.89 | 15.83 | qfq | 511,796 | 10,727,129 | 0.05% |
| 2025-01-15 | 20.75 | 20.91 | 20.63 | 20.88 | 15.82 | qfq | 574,281 | 11,945,128 | 0.53% |
| 2025-01-14 | 20.35 | 20.82 | 20.25 | 20.77 | 15.74 | qfq | 829,504 | 17,130,908 | 2.72% |
| 2025-01-13 | 20.01 | 20.29 | 19.73 | 20.22 | 15.32 | qfq | 294,764 | 5,929,639 | 0.85% |
| 2025-01-10 | 20.43 | 20.70 | 20.05 | 20.05 | 15.19 | qfq | 530,026 | 10,809,440 | -2.05% |
| 2025-01-09 | 20.30 | 20.56 | 20.10 | 20.47 | 15.51 | qfq | 366,900 | 7,499,437 | 0.54% |
| 2025-01-08 | 20.28 | 20.53 | 19.91 | 20.36 | 15.43 | qfq | 513,500 | 10,397,581 | -0.20% |
| 2025-01-07 | 20.21 | 20.40 | 20.01 | 20.40 | 15.46 | qfq | 420,300 | 8,502,099 | 1.19% |
| 2025-01-06 | 20.01 | 20.36 | 19.67 | 20.16 | 15.28 | qfq | 518,700 | 10,440,585 | 0.75% |
| 2025-01-03 | 20.78 | 20.97 | 19.96 | 20.01 | 15.16 | qfq | 863,002 | 17,601,028 | -3.75% |
| 2025-01-02 | 20.86 | 21.28 | 20.76 | 20.79 | 15.75 | qfq | 719,916 | 15,120,365 | -0.91% |
| 2024-12-31 | 21.42 | 21.60 | 20.98 | 20.98 | 15.90 | qfq | 667,449 | 14,138,014 | -2.05% |
| 2024-12-30 | 21.47 | 21.57 | 21.22 | 21.42 | 16.23 | qfq | 651,330 | 13,935,517 | -0.23% |
| 2024-12-27 | 21.27 | 21.84 | 21.27 | 21.47 | 16.27 | qfq | 824,600 | 17,796,600 | 0.94% |
| 2024-12-26 | 21.16 | 21.45 | 21.01 | 21.27 | 16.12 | qfq | 655,498 | 13,963,597 | 1.05% |
| 2024-12-25 | 21.74 | 21.74 | 20.90 | 21.05 | 15.95 | qfq | 922,000 | 19,465,763 | -2.18% |
| 2024-12-24 | 21.80 | 21.91 | 21.10 | 21.52 | 16.31 | qfq | 1,033,600 | 22,230,343 | -0.23% |
| 2024-12-23 | 22.60 | 22.65 | 21.50 | 21.57 | 16.34 | qfq | 1,454,513 | 32,026,865 | -4.22% |
| 2024-12-20 | 22.47 | 22.82 | 22.41 | 22.52 | 17.06 | qfq | 969,216 | 21,928,601 | 0.22% |
| 2024-12-19 | 22.50 | 22.88 | 22.31 | 22.47 | 17.03 | qfq | 851,832 | 19,167,280 | -1.49% |
| 2024-12-18 | 23.25 | 23.25 | 22.68 | 22.81 | 17.28 | qfq | 752,400 | 17,234,904 | -0.35% |
| 2024-12-17 | 23.65 | 23.76 | 22.78 | 22.89 | 17.34 | qfq | 835,741 | 19,325,655 | -3.13% |
| 2024-12-16 | 23.74 | 23.87 | 23.50 | 23.63 | 17.90 | qfq | 666,454 | 15,775,128 | -0.34% |
| 2024-12-13 | 24.05 | 24.11 | 23.58 | 23.71 | 17.96 | qfq | 1,161,549 | 27,658,633 | -1.82% |
| 2024-12-12 | 23.94 | 24.19 | 23.92 | 24.15 | 18.30 | qfq | 1,086,147 | 26,150,827 | 0.88% |
| 2024-12-11 | 23.84 | 23.96 | 23.74 | 23.94 | 18.14 | qfq | 862,539 | 20,580,793 | 0.59% |
| 2024-12-10 | 24.31 | 24.44 | 23.77 | 23.80 | 18.03 | qfq | 1,592,618 | 38,259,788 | -0.08% |
| 2024-12-09 | 23.83 | 23.99 | 23.66 | 23.82 | 18.05 | qfq | 873,407 | 20,805,312 | -0.08% |
| 2024-12-06 | 23.65 | 23.94 | 23.40 | 23.84 | 18.06 | qfq | 1,249,187 | 29,662,240 | 0.85% |
| 2024-12-05 | 23.39 | 23.82 | 23.20 | 23.64 | 17.91 | qfq | 939,624 | 22,163,198 | 1.07% |
| 2024-12-04 | 23.70 | 23.85 | 23.30 | 23.39 | 17.72 | qfq | 827,882 | 19,518,614 | -1.31% |
| 2024-12-03 | 23.65 | 23.76 | 23.45 | 23.70 | 17.96 | qfq | 812,778 | 19,192,305 | -0.13% |
| 2024-12-02 | 23.36 | 23.78 | 23.34 | 23.73 | 17.98 | qfq | 844,580 | 19,931,480 | 1.58% |
| 2024-11-29 | 23.05 | 23.48 | 23.00 | 23.36 | 17.70 | qfq | 923,978 | 21,550,401 | 1.21% |
| 2024-11-28 | 23.19 | 23.26 | 23.03 | 23.08 | 17.49 | qfq | 744,366 | 17,230,240 | 0.00% |
| 2024-11-27 | 22.88 | 23.09 | 22.16 | 23.08 | 17.49 | qfq | 993,401 | 22,434,050 | 0.92% |
| 2024-11-26 | 23.26 | 23.34 | 22.85 | 22.87 | 17.33 | qfq | 722,900 | 16,682,768 | -1.68% |
| 2024-11-25 | 23.00 | 23.30 | 22.78 | 23.26 | 17.62 | qfq | 588,663 | 13,591,789 | 1.66% |
| 2024-11-22 | 24.10 | 24.10 | 22.85 | 22.88 | 17.34 | qfq | 1,519,856 | 35,709,471 | -5.06% |
| 2024-11-21 | 23.55 | 24.10 | 23.45 | 24.10 | 18.26 | qfq | 1,405,258 | 33,537,722 | 2.16% |
| 2024-11-20 | 23.06 | 23.65 | 23.02 | 23.59 | 17.87 | qfq | 1,028,772 | 24,096,618 | 1.38% |
| 2024-11-19 | 23.35 | 23.35 | 22.80 | 23.27 | 17.63 | qfq | 676,027 | 15,573,525 | 1.88% |
| 2024-11-18 | 23.16 | 23.37 | 22.65 | 22.84 | 17.31 | qfq | 934,965 | 21,444,573 | -1.38% |
| 2024-11-15 | 23.62 | 23.90 | 23.12 | 23.16 | 17.55 | qfq | 1,554,626 | 36,551,202 | -2.89% |
| 2024-11-14 | 25.10 | 25.10 | 23.84 | 23.85 | 18.07 | qfq | 2,514,569 | 61,349,137 | -4.60% |
| 2024-11-13 | 24.44 | 25.68 | 24.25 | 25.00 | 18.94 | qfq | 4,748,926 | 118,430,900 | 3.39% |
| 2024-11-12 | 24.04 | 24.37 | 23.80 | 24.18 | 18.32 | qfq | 2,040,299 | 49,129,872 | 0.75% |
| 2024-11-11 | 23.61 | 24.00 | 23.45 | 24.00 | 18.18 | qfq | 1,232,757 | 29,399,643 | 2.00% |
| 2024-11-08 | 23.95 | 23.95 | 23.47 | 23.53 | 17.83 | qfq | 1,288,940 | 30,497,164 | -0.42% |
| 2024-11-07 | 23.12 | 23.66 | 22.97 | 23.63 | 17.90 | qfq | 1,187,338 | 27,859,053 | 1.72% |
| 2024-11-06 | 23.31 | 23.48 | 23.15 | 23.23 | 17.60 | qfq | 1,139,502 | 26,542,110 | -0.04% |
| 2024-11-05 | 22.88 | 23.26 | 22.82 | 23.24 | 17.61 | qfq | 1,308,280 | 30,234,054 | 1.80% |
| 2024-11-04 | 22.59 | 22.87 | 22.58 | 22.83 | 17.30 | qfq | 816,426 | 18,566,652 | 0.84% |
| 2024-11-01 | 22.92 | 23.07 | 22.52 | 22.64 | 17.15 | qfq | 1,061,885 | 24,176,560 | -1.14% |
| 2024-10-31 | 22.90 | 23.15 | 22.71 | 22.90 | 17.35 | qfq | 1,119,782 | 25,754,207 | 0.04% |
| 2024-10-30 | 23.20 | 23.32 | 22.63 | 22.89 | 17.34 | qfq | 1,019,924 | 23,407,325 | -1.55% |
| 2024-10-29 | 24.30 | 24.35 | 23.21 | 23.25 | 17.62 | qfq | 1,965,695 | 46,534,256 | -4.71% |
| 2024-10-28 | 24.23 | 24.45 | 24.10 | 24.40 | 18.49 | qfq | 888,127 | 21,624,667 | 0.70% |
| 2024-10-25 | 23.77 | 24.28 | 23.77 | 24.23 | 18.36 | qfq | 821,024 | 19,824,200 | 1.94% |
| 2024-10-24 | 24.00 | 24.00 | 23.66 | 23.77 | 18.01 | qfq | 674,454 | 16,062,360 | -0.75% |
| 2024-10-23 | 24.10 | 24.34 | 23.89 | 23.95 | 18.15 | qfq | 892,373 | 21,486,639 | -0.08% |
| 2024-10-22 | 23.99 | 24.30 | 23.68 | 23.97 | 18.16 | qfq | 1,101,413 | 26,480,143 | 0.67% |
| 2024-10-21 | 23.48 | 24.20 | 23.10 | 23.81 | 18.04 | qfq | 1,397,118 | 33,180,275 | 2.28% |
| 2024-10-18 | 22.66 | 23.59 | 22.51 | 23.28 | 17.64 | qfq | 1,198,949 | 27,775,774 | 2.42% |
| 2024-10-17 | 22.97 | 23.05 | 22.68 | 22.73 | 17.22 | qfq | 601,882 | 13,771,006 | -0.04% |
| 2024-10-16 | 22.50 | 22.95 | 22.35 | 22.74 | 17.23 | qfq | 561,294 | 12,765,844 | 0.13% |
| 2024-10-15 | 23.21 | 23.26 | 22.71 | 22.71 | 17.21 | qfq | 683,915 | 15,717,707 | -1.69% |
| 2024-10-14 | 22.68 | 23.10 | 22.48 | 23.10 | 17.50 | qfq | 793,329 | 18,164,954 | 2.03% |
| 2024-10-11 | 23.34 | 23.60 | 22.17 | 22.64 | 17.15 | qfq | 1,059,904 | 24,207,678 | -3.00% |
| 2024-10-10 | 23.79 | 24.02 | 23.31 | 23.34 | 17.68 | qfq | 1,178,102 | 27,832,609 | 0.00% |
| 2024-10-09 | 25.00 | 25.10 | 23.34 | 23.34 | 17.68 | qfq | 2,683,551 | 65,075,896 | -10.54% |
| 2024-10-08 | 28.50 | 28.89 | 24.90 | 26.09 | 19.77 | qfq | 4,933,771 | 130,123,515 | 8.08% |
| 2024-09-30 | 22.09 | 24.65 | 22.09 | 24.14 | 18.29 | qfq | 3,370,512 | 78,573,473 | 11.91% |
| 2024-09-27 | 20.75 | 21.75 | 20.52 | 21.57 | 16.34 | qfq | 1,605,884 | 33,984,778 | 5.22% |
| 2024-09-26 | 19.99 | 20.53 | 19.99 | 20.50 | 15.53 | qfq | 898,836 | 18,243,382 | 1.64% |
| 2024-09-25 | 20.35 | 20.62 | 20.15 | 20.17 | 15.28 | qfq | 1,180,279 | 24,059,855 | -0.84% |
| 2024-09-24 | 19.89 | 20.34 | 19.82 | 20.34 | 15.41 | qfq | 1,098,350 | 22,116,536 | 2.73% |
| 2024-09-23 | 19.69 | 19.88 | 19.56 | 19.80 | 15.00 | qfq | 512,631 | 10,119,566 | 1.18% |
| 2024-09-20 | 19.52 | 19.58 | 19.33 | 19.57 | 14.83 | qfq | 350,415 | 6,815,472 | 0.26% |
| 2024-09-19 | 19.22 | 19.55 | 19.13 | 19.52 | 14.79 | qfq | 575,439 | 11,184,078 | 1.61% |
| 2024-09-18 | 19.05 | 19.21 | 18.80 | 19.21 | 14.56 | qfq | 421,819 | 8,027,150 | 1.32% |
| 2024-09-13 | 19.07 | 19.24 | 18.81 | 18.96 | 14.37 | qfq | 389,085 | 7,412,082 | -0.21% |
| 2024-09-12 | 19.00 | 19.24 | 18.73 | 19.00 | 14.40 | qfq | 305,119 | 5,827,311 | 0.00% |
| 2024-09-11 | 18.82 | 19.28 | 18.82 | 19.00 | 14.40 | qfq | 265,741 | 5,048,090 | 0.21% |
| 2024-09-10 | 18.74 | 18.99 | 18.61 | 18.96 | 14.37 | qfq | 282,902 | 5,318,299 | 1.28% |
| 2024-09-09 | 18.80 | 18.90 | 18.60 | 18.72 | 14.18 | qfq | 265,095 | 4,963,336 | -0.32% |
| 2024-09-06 | 19.33 | 19.34 | 18.77 | 18.78 | 14.23 | qfq | 473,063 | 8,978,349 | -2.74% |
| 2024-09-05 | 19.02 | 19.33 | 19.01 | 19.31 | 14.63 | qfq | 276,207 | 5,312,582 | 0.94% |
| 2024-09-04 | 19.04 | 19.26 | 18.98 | 19.13 | 14.49 | qfq | 312,868 | 5,977,777 | -0.36% |
| 2024-09-03 | 19.11 | 19.43 | 19.04 | 19.20 | 14.55 | qfq | 311,034 | 5,991,042 | 0.21% |
| 2024-09-02 | 19.01 | 19.63 | 19.01 | 19.16 | 14.52 | qfq | 431,485 | 8,373,702 | -1.39% |
| 2024-08-30 | 19.26 | 19.64 | 19.19 | 19.43 | 14.72 | qfq | 555,579 | 10,818,168 | 0.94% |
| 2024-08-29 | 18.95 | 19.33 | 18.86 | 19.25 | 14.59 | qfq | 383,764 | 7,338,877 | 1.69% |
| 2024-08-28 | 18.90 | 19.05 | 18.56 | 18.93 | 14.34 | qfq | 328,885 | 6,203,419 | 1.39% |
| 2024-08-27 | 18.78 | 18.87 | 18.52 | 18.67 | 14.15 | qfq | 303,185 | 5,661,577 | -0.85% |
| 2024-08-26 | 18.57 | 19.00 | 18.57 | 18.83 | 14.27 | qfq | 298,469 | 5,621,856 | 1.40% |
| 2024-08-23 | 18.95 | 19.11 | 18.55 | 18.57 | 14.07 | qfq | 393,832 | 7,364,211 | -2.01% |
| 2024-08-22 | 19.37 | 19.49 | 18.89 | 18.95 | 14.36 | qfq | 359,300 | 6,886,479 | -2.17% |
| 2024-08-21 | 19.31 | 19.44 | 19.25 | 19.37 | 14.68 | qfq | 222,601 | 4,307,659 | 0.21% |
| 2024-08-20 | 19.90 | 20.06 | 19.28 | 19.33 | 14.65 | qfq | 556,880 | 10,865,590 | -1.98% |
| 2024-08-19 | 19.79 | 19.97 | 19.71 | 19.72 | 14.94 | qfq | 357,694 | 7,099,671 | -0.70% |
| 2024-08-16 | 20.00 | 20.08 | 19.83 | 19.86 | 15.05 | qfq | 383,800 | 7,665,738 | -0.55% |
| 2024-08-15 | 19.86 | 20.01 | 19.71 | 19.97 | 15.13 | qfq | 477,500 | 9,501,118 | 0.20% |
| 2024-08-14 | 19.94 | 20.24 | 19.87 | 19.93 | 15.10 | qfq | 484,800 | 9,693,642 | -0.70% |
| 2024-08-13 | 20.34 | 20.34 | 19.66 | 20.07 | 15.21 | qfq | 629,890 | 12,572,032 | 1.01% |
| 2024-08-12 | 19.78 | 19.92 | 19.61 | 19.87 | 15.06 | qfq | 415,822 | 8,215,532 | 0.56% |
| 2024-08-09 | 19.93 | 20.10 | 19.76 | 19.76 | 14.97 | qfq | 398,100 | 7,926,842 | -0.40% |
| 2024-08-08 | 20.00 | 20.01 | 19.67 | 19.84 | 15.03 | qfq | 385,642 | 7,639,588 | -1.00% |
| 2024-08-07 | 20.24 | 20.26 | 20.01 | 20.04 | 15.18 | qfq | 431,509 | 8,664,466 | -0.45% |
| 2024-08-06 | 19.70 | 20.13 | 19.70 | 20.13 | 15.25 | qfq | 741,210 | 14,794,631 | 3.13% |
| 2024-08-05 | 19.99 | 20.30 | 19.50 | 19.52 | 14.79 | qfq | 749,080 | 14,910,986 | -3.03% |
| 2024-08-02 | 20.16 | 20.49 | 20.07 | 20.13 | 15.25 | qfq | 978,445 | 19,874,388 | -0.59% |
| 2024-08-01 | 20.21 | 20.39 | 20.16 | 20.25 | 15.34 | qfq | 807,051 | 16,355,646 | -0.20% |
| 2024-07-31 | 19.95 | 20.48 | 19.82 | 20.29 | 15.37 | qfq | 1,365,082 | 27,649,104 | 1.70% |
| 2024-07-30 | 19.85 | 19.95 | 19.60 | 19.95 | 15.12 | qfq | 509,292 | 10,106,800 | 0.76% |
| 2024-07-29 | 20.07 | 20.13 | 19.79 | 19.80 | 15.00 | qfq | 647,702 | 12,909,871 | -1.05% |
| 2024-07-26 | 20.02 | 20.20 | 19.94 | 20.01 | 15.16 | qfq | 588,320 | 11,801,394 | 0.45% |
| 2024-07-25 | 19.83 | 20.18 | 19.58 | 19.92 | 15.09 | qfq | 731,300 | 14,587,617 | 0.61% |
| 2024-07-24 | 20.52 | 20.53 | 19.70 | 19.80 | 15.00 | qfq | 839,421 | 16,769,806 | -3.46% |
| 2024-07-23 | 21.50 | 21.56 | 20.41 | 20.51 | 15.54 | qfq | 890,762 | 18,558,292 | -4.87% |
| 2024-07-22 | 21.41 | 21.74 | 21.40 | 21.56 | 16.34 | qfq | 258,671 | 5,573,440 | 0.05% |
| 2024-07-19 | 21.32 | 21.65 | 21.12 | 21.55 | 16.33 | qfq | 222,274 | 4,776,392 | 0.94% |
| 2024-07-18 | 21.60 | 21.65 | 21.07 | 21.35 | 16.18 | qfq | 327,704 | 6,966,297 | -1.43% |
| 2024-07-17 | 21.90 | 21.95 | 21.65 | 21.66 | 16.41 | qfq | 208,990 | 4,545,276 | -1.05% |
| 2024-07-16 | 21.97 | 21.97 | 21.60 | 21.89 | 16.59 | qfq | 220,569 | 4,811,877 | 0.23% |
| 2024-07-15 | 22.01 | 22.16 | 21.62 | 21.84 | 16.55 | qfq | 364,901 | 7,958,214 | -0.86% |
| 2024-07-12 | 22.16 | 22.21 | 21.98 | 22.03 | 16.69 | qfq | 276,827 | 6,114,084 | -0.59% |
| 2024-07-11 | 21.85 | 22.19 | 21.85 | 22.16 | 16.79 | qfq | 499,345 | 11,018,505 | 2.88% |
| 2024-07-10 | 22.23 | 22.23 | 21.42 | 21.54 | 16.32 | qfq | 513,369 | 11,172,951 | -0.69% |
| 2024-07-09 | 21.62 | 21.73 | 20.85 | 21.69 | 16.43 | qfq | 549,444 | 11,704,298 | 1.17% |
| 2024-07-08 | 22.24 | 22.32 | 21.44 | 21.44 | 16.24 | qfq | 444,496 | 9,678,145 | -3.55% |
| 2024-07-05 | 22.30 | 22.38 | 21.72 | 22.23 | 16.84 | qfq | 365,296 | 8,076,486 | 0.32% |
| 2024-07-04 | 23.05 | 23.24 | 22.10 | 22.16 | 16.79 | qfq | 646,100 | 14,612,680 | -4.28% |
| 2024-07-03 | 23.05 | 23.53 | 22.97 | 23.15 | 17.54 | qfq | 557,978 | 12,985,032 | 0.17% |
| 2024-07-02 | 23.15 | 23.23 | 22.99 | 23.11 | 17.51 | qfq | 312,000 | 7,208,475 | -0.09% |
| 2024-07-01 | 23.13 | 23.59 | 22.75 | 23.13 | 17.53 | qfq | 388,036 | 8,923,864 | 0.00% |
| 2024-06-28 | 22.99 | 23.20 | 22.81 | 23.13 | 17.53 | qfq | 606,415 | 13,993,478 | -1.28% |
| 2024-06-27 | 23.48 | 23.95 | 23.35 | 23.43 | 17.37 | qfq | 653,518 | 15,498,738 | -0.89% |
| 2024-06-26 | 22.77 | 24.00 | 22.51 | 23.64 | 17.53 | qfq | 855,646 | 20,083,956 | 3.28% |
| 2024-06-25 | 22.29 | 23.46 | 22.26 | 22.89 | 16.97 | qfq | 846,380 | 19,335,613 | 2.97% |
| 2024-06-24 | 23.78 | 23.78 | 22.18 | 22.23 | 16.48 | qfq | 771,907 | 17,578,100 | -5.77% |
| 2024-06-21 | 24.05 | 24.05 | 23.42 | 23.59 | 17.49 | qfq | 483,270 | 11,448,737 | -1.91% |
| 2024-06-20 | 24.47 | 24.86 | 24.00 | 24.05 | 17.83 | qfq | 626,629 | 15,309,121 | -2.51% |
| 2024-06-19 | 24.84 | 24.89 | 24.50 | 24.67 | 18.29 | qfq | 421,200 | 10,397,709 | -0.68% |
| 2024-06-18 | 24.39 | 24.85 | 24.29 | 24.84 | 18.42 | qfq | 553,050 | 13,632,273 | 1.85% |
| 2024-06-17 | 24.73 | 24.88 | 24.27 | 24.39 | 18.09 | qfq | 588,196 | 14,428,147 | -1.97% |
| 2024-06-14 | 24.99 | 25.08 | 24.65 | 24.88 | 18.45 | qfq | 455,296 | 11,296,144 | -0.44% |
| 2024-06-13 | 24.61 | 25.13 | 24.51 | 24.99 | 18.53 | qfq | 714,261 | 17,765,461 | 1.13% |
| 2024-06-12 | 23.85 | 24.87 | 23.85 | 24.71 | 18.32 | qfq | 775,235 | 19,000,508 | 2.53% |
| 2024-06-11 | 24.00 | 24.34 | 23.50 | 24.10 | 17.87 | qfq | 506,825 | 12,080,067 | 0.08% |
| 2024-06-07 | 23.80 | 24.36 | 23.80 | 24.08 | 17.86 | qfq | 645,396 | 15,564,124 | 1.60% |
| 2024-06-06 | 24.90 | 25.18 | 23.68 | 23.70 | 17.57 | qfq | 1,213,738 | 29,589,172 | -5.62% |
| 2024-06-05 | 24.95 | 25.27 | 24.72 | 25.11 | 18.62 | qfq | 867,694 | 21,710,893 | 0.64% |
| 2024-06-04 | 25.21 | 25.27 | 24.56 | 24.95 | 18.50 | qfq | 940,493 | 23,307,282 | -1.27% |
| 2024-06-03 | 25.58 | 25.80 | 24.99 | 25.27 | 18.74 | qfq | 1,052,761 | 26,673,582 | -0.90% |
| 2024-05-31 | 26.23 | 26.23 | 25.50 | 25.50 | 18.91 | qfq | 1,629,701 | 41,950,642 | -3.12% |
| 2024-05-30 | 26.68 | 26.68 | 26.12 | 26.32 | 19.52 | qfq | 1,735,423 | 45,635,997 | -1.64% |
| 2024-05-29 | 26.31 | 26.76 | 26.01 | 26.76 | 19.84 | qfq | 2,737,771 | 72,077,939 | -0.19% |
| 2024-05-28 | 25.05 | 26.98 | 24.51 | 26.81 | 19.88 | qfq | 4,160,258 | 108,912,654 | 6.56% |
| 2024-05-27 | 25.26 | 25.36 | 24.50 | 25.16 | 18.66 | qfq | 1,716,419 | 42,741,136 | -1.33% |
| 2024-05-24 | 24.72 | 25.95 | 24.40 | 25.50 | 18.91 | qfq | 3,014,415 | 76,768,784 | 3.24% |
| 2024-05-23 | 24.12 | 24.80 | 23.87 | 24.70 | 18.32 | qfq | 1,636,333 | 40,109,689 | 2.07% |
| 2024-05-22 | 23.85 | 24.20 | 23.85 | 24.20 | 17.94 | qfq | 451,392 | 10,884,199 | 1.17% |
| 2024-05-21 | 24.06 | 24.23 | 23.86 | 23.92 | 17.74 | qfq | 465,700 | 11,176,284 | -0.95% |
| 2024-05-20 | 24.35 | 24.38 | 24.00 | 24.15 | 17.91 | qfq | 475,932 | 11,517,608 | -0.45% |
| 2024-05-17 | 23.75 | 24.27 | 23.75 | 24.26 | 17.99 | qfq | 414,446 | 9,980,792 | 1.46% |
| 2024-05-16 | 23.99 | 24.28 | 23.86 | 23.91 | 17.73 | qfq | 468,405 | 11,276,133 | -0.29% |
| 2024-05-15 | 24.15 | 24.55 | 23.96 | 23.98 | 17.78 | qfq | 559,738 | 13,571,472 | 0.08% |
| 2024-05-14 | 23.90 | 24.09 | 23.71 | 23.96 | 17.77 | qfq | 444,549 | 10,655,547 | 1.14% |
| 2024-05-13 | 23.81 | 24.00 | 23.59 | 23.69 | 17.57 | qfq | 538,282 | 12,797,143 | -2.07% |
| 2024-05-10 | 24.66 | 24.66 | 24.10 | 24.19 | 17.94 | qfq | 541,650 | 13,150,216 | -1.31% |
| 2024-05-09 | 24.16 | 24.60 | 24.16 | 24.51 | 18.17 | qfq | 576,604 | 14,115,220 | 1.45% |
| 2024-05-08 | 24.59 | 24.67 | 24.12 | 24.16 | 17.92 | qfq | 596,887 | 14,530,726 | -1.75% |
| 2024-05-07 | 24.35 | 24.60 | 24.28 | 24.59 | 18.23 | qfq | 648,651 | 15,883,094 | 0.74% |
| 2024-05-06 | 24.20 | 24.48 | 24.20 | 24.41 | 18.10 | qfq | 766,604 | 18,670,941 | 1.54% |
| 2024-04-30 | 24.00 | 24.38 | 23.75 | 24.04 | 17.83 | qfq | 582,894 | 13,989,146 | -0.29% |
| 2024-04-29 | 23.35 | 24.11 | 23.27 | 24.11 | 17.88 | qfq | 813,706 | 19,389,524 | 3.08% |
| 2024-04-26 | 23.06 | 23.41 | 23.03 | 23.39 | 17.34 | qfq | 643,994 | 14,988,395 | 0.43% |
| 2024-04-25 | 23.27 | 23.48 | 23.06 | 23.29 | 17.27 | qfq | 582,864 | 13,594,880 | 0.60% |
| 2024-04-24 | 22.88 | 23.22 | 22.70 | 23.15 | 17.17 | qfq | 530,423 | 12,241,451 | 1.05% |
| 2024-04-23 | 22.71 | 23.23 | 22.71 | 22.91 | 16.99 | qfq | 496,263 | 11,428,124 | -0.17% |
| 2024-04-22 | 23.02 | 23.45 | 22.68 | 22.95 | 17.02 | qfq | 780,350 | 18,002,902 | -2.26% |
| 2024-04-19 | 23.61 | 23.78 | 23.23 | 23.48 | 17.41 | qfq | 677,938 | 15,896,171 | -1.34% |
| 2024-04-18 | 23.38 | 23.99 | 23.05 | 23.80 | 17.65 | qfq | 713,960 | 16,847,837 | 1.49% |
| 2024-04-17 | 22.20 | 23.49 | 22.19 | 23.45 | 17.39 | qfq | 903,541 | 20,929,953 | 6.64% |
| 2024-04-16 | 23.60 | 23.88 | 21.91 | 21.99 | 16.31 | qfq | 1,193,185 | 27,007,477 | -8.83% |
| 2024-04-15 | 25.00 | 25.47 | 23.83 | 24.12 | 17.89 | qfq | 1,390,111 | 34,219,845 | -4.40% |
| 2024-04-12 | 25.93 | 25.98 | 25.20 | 25.23 | 18.71 | qfq | 1,864,602 | 47,446,997 | -3.37% |
| 2024-04-11 | 24.43 | 26.14 | 24.21 | 26.11 | 19.36 | qfq | 2,740,284 | 69,834,363 | 6.05% |
| 2024-04-10 | 24.50 | 25.36 | 24.08 | 24.62 | 18.26 | qfq | 1,203,621 | 29,738,332 | 1.28% |
| 2024-04-09 | 23.77 | 24.33 | 23.77 | 24.31 | 18.03 | qfq | 371,196 | 8,964,365 | 2.23% |
| 2024-04-08 | 24.51 | 24.52 | 23.78 | 23.78 | 17.63 | qfq | 623,038 | 15,009,169 | -2.90% |
| 2024-04-03 | 24.72 | 24.84 | 24.27 | 24.49 | 18.16 | qfq | 512,852 | 12,546,094 | -1.01% |
| 2024-04-02 | 24.65 | 24.84 | 24.51 | 24.74 | 18.35 | qfq | 714,264 | 17,655,303 | 0.37% |
| 2024-04-01 | 24.00 | 24.83 | 23.91 | 24.65 | 18.28 | qfq | 750,332 | 18,378,892 | 3.22% |
| 2024-03-29 | 23.56 | 23.89 | 23.56 | 23.88 | 17.71 | qfq | 372,328 | 8,854,629 | 1.32% |
| 2024-03-28 | 23.11 | 23.79 | 22.99 | 23.57 | 17.48 | qfq | 518,627 | 12,197,592 | 1.86% |
| 2024-03-27 | 23.74 | 23.94 | 23.10 | 23.14 | 17.16 | qfq | 549,021 | 12,912,704 | -2.61% |
| 2024-03-26 | 23.83 | 24.01 | 23.46 | 23.76 | 17.62 | qfq | 534,912 | 12,697,456 | -0.17% |
| 2024-03-25 | 24.65 | 24.65 | 23.80 | 23.80 | 17.65 | qfq | 728,537 | 17,653,275 | -3.45% |
| 2024-03-22 | 25.26 | 25.49 | 24.51 | 24.65 | 18.28 | qfq | 774,570 | 19,193,365 | -2.26% |
| 2024-03-21 | 25.66 | 25.69 | 24.89 | 25.22 | 18.70 | qfq | 1,070,649 | 27,024,661 | -1.83% |
| 2024-03-20 | 25.16 | 25.73 | 24.99 | 25.69 | 19.05 | qfq | 1,061,698 | 26,993,485 | 2.07% |
| 2024-03-19 | 25.17 | 25.34 | 24.99 | 25.17 | 18.66 | qfq | 770,437 | 19,373,783 | -0.12% |
| 2024-03-18 | 24.81 | 25.27 | 24.80 | 25.20 | 18.69 | qfq | 922,405 | 23,105,793 | 2.02% |
| 2024-03-15 | 24.19 | 24.70 | 24.19 | 24.70 | 18.32 | qfq | 664,779 | 16,305,021 | 1.65% |
| 2024-03-14 | 24.67 | 24.76 | 24.01 | 24.30 | 18.02 | qfq | 695,037 | 16,944,256 | -1.50% |
| 2024-03-13 | 24.78 | 24.88 | 24.54 | 24.67 | 18.29 | qfq | 738,844 | 18,252,759 | -0.72% |
| 2024-03-12 | 24.50 | 24.86 | 24.31 | 24.85 | 18.43 | qfq | 1,033,333 | 25,441,264 | 1.10% |
| 2024-03-11 | 24.10 | 24.58 | 24.02 | 24.58 | 18.23 | qfq | 874,982 | 21,231,889 | 1.65% |
| 2024-03-08 | 24.36 | 24.39 | 23.89 | 24.18 | 17.93 | qfq | 698,054 | 16,829,499 | -0.94% |
| 2024-03-07 | 24.09 | 24.63 | 24.03 | 24.41 | 18.10 | qfq | 1,454,065 | 35,471,070 | 1.62% |
| 2024-03-06 | 23.40 | 24.13 | 23.30 | 24.02 | 17.81 | qfq | 972,435 | 23,218,352 | 2.65% |
| 2024-03-05 | 23.97 | 23.97 | 23.31 | 23.40 | 17.35 | qfq | 709,985 | 16,733,074 | -2.42% |
| 2024-03-04 | 24.03 | 24.21 | 23.63 | 23.98 | 17.78 | qfq | 709,434 | 16,944,492 | -0.46% |
| 2024-03-01 | 23.71 | 24.24 | 23.55 | 24.09 | 17.86 | qfq | 1,011,794 | 24,256,589 | 1.47% |
| 2024-02-29 | 22.80 | 23.74 | 22.77 | 23.74 | 17.60 | qfq | 881,083 | 20,649,049 | 3.35% |
| 2024-02-28 | 24.69 | 25.07 | 22.88 | 22.97 | 17.03 | qfq | 1,968,362 | 47,598,562 | -6.97% |
| 2024-02-27 | 23.99 | 24.69 | 23.80 | 24.69 | 18.31 | qfq | 1,102,443 | 26,889,489 | 2.07% |
| 2024-02-26 | 23.45 | 24.68 | 23.45 | 24.19 | 17.94 | qfq | 1,488,766 | 35,867,406 | 3.16% |
| 2024-02-23 | 22.98 | 23.49 | 22.83 | 23.45 | 17.39 | qfq | 1,002,457 | 23,234,523 | 2.00% |
| 2024-02-22 | 22.60 | 22.99 | 22.50 | 22.99 | 17.05 | qfq | 694,331 | 15,844,257 | 1.91% |
| 2024-02-21 | 22.15 | 23.25 | 22.09 | 22.56 | 16.73 | qfq | 1,090,091 | 24,821,935 | 0.85% |
| 2024-02-20 | 22.12 | 22.45 | 21.79 | 22.37 | 16.59 | qfq | 663,267 | 14,726,691 | 0.58% |
| 2024-02-19 | 21.67 | 22.41 | 21.56 | 22.24 | 16.49 | qfq | 1,018,121 | 22,470,806 | 3.39% |
| 2024-02-08 | 19.92 | 21.55 | 19.80 | 21.51 | 15.95 | qfq | 1,100,898 | 23,025,841 | 8.09% |
| 2024-02-07 | 20.85 | 20.85 | 19.72 | 19.90 | 14.76 | qfq | 808,893 | 16,388,740 | -2.74% |
| 2024-02-06 | 19.64 | 20.90 | 18.31 | 20.46 | 15.17 | qfq | 944,252 | 18,767,192 | 4.02% |
| 2024-02-05 | 21.40 | 21.54 | 18.98 | 19.67 | 14.59 | qfq | 1,063,709 | 21,289,018 | -8.94% |
| 2024-02-02 | 22.74 | 23.10 | 20.92 | 21.60 | 16.02 | qfq | 804,182 | 17,703,135 | -4.72% |
| 2024-02-01 | 23.15 | 23.36 | 22.35 | 22.67 | 16.81 | qfq | 698,703 | 15,909,549 | -2.28% |
| 2024-01-31 | 24.46 | 24.54 | 23.16 | 23.20 | 17.20 | qfq | 900,584 | 21,314,974 | -5.15% |
| 2024-01-30 | 25.17 | 25.34 | 24.41 | 24.46 | 18.14 | qfq | 758,979 | 18,872,201 | -3.05% |
| 2024-01-29 | 25.85 | 26.60 | 25.11 | 25.23 | 18.71 | qfq | 1,180,933 | 30,450,044 | -1.02% |
| 2024-01-26 | 25.60 | 26.15 | 25.49 | 25.49 | 18.90 | qfq | 1,074,475 | 27,673,482 | -0.82% |
| 2024-01-25 | 25.18 | 25.75 | 24.71 | 25.70 | 19.06 | qfq | 1,515,016 | 38,493,831 | 2.39% |
| 2024-01-24 | 25.26 | 25.57 | 24.10 | 25.10 | 18.61 | qfq | 2,419,301 | 60,244,481 | -2.60% |
| 2024-01-23 | 25.84 | 26.15 | 25.43 | 25.77 | 19.11 | qfq | 495,503 | 12,789,471 | -0.31% |
| 2024-01-22 | 27.95 | 27.95 | 25.60 | 25.85 | 19.17 | qfq | 797,595 | 21,334,377 | -7.51% |
| 2024-01-19 | 28.49 | 28.49 | 27.91 | 27.95 | 20.73 | qfq | 383,310 | 10,782,606 | -1.45% |
| 2024-01-18 | 28.70 | 28.73 | 27.90 | 28.36 | 21.03 | qfq | 561,166 | 15,846,914 | -1.01% |
| 2024-01-17 | 29.25 | 29.25 | 28.61 | 28.65 | 21.24 | qfq | 382,900 | 11,073,123 | -2.15% |
| 2024-01-16 | 29.46 | 29.50 | 28.93 | 29.28 | 21.71 | qfq | 577,595 | 16,859,669 | -0.61% |
| 2024-01-15 | 29.57 | 29.58 | 29.25 | 29.46 | 21.85 | qfq | 371,982 | 10,946,221 | -0.57% |
| 2024-01-12 | 29.78 | 30.20 | 29.63 | 29.63 | 21.97 | qfq | 558,791 | 16,719,458 | -0.60% |
| 2024-01-11 | 29.41 | 29.81 | 29.29 | 29.81 | 22.10 | qfq | 518,003 | 15,351,525 | 1.39% |
| 2024-01-10 | 29.51 | 29.90 | 29.14 | 29.40 | 21.80 | qfq | 486,600 | 14,357,316 | -0.88% |
| 2024-01-09 | 29.51 | 30.13 | 29.51 | 29.66 | 21.99 | qfq | 485,669 | 14,512,692 | 0.51% |
| 2024-01-08 | 30.30 | 30.37 | 29.51 | 29.51 | 21.88 | qfq | 545,208 | 16,252,894 | -2.35% |
| 2024-01-05 | 30.31 | 30.69 | 30.06 | 30.22 | 22.41 | qfq | 677,879 | 20,633,793 | -0.36% |
| 2024-01-04 | 30.15 | 30.38 | 30.15 | 30.33 | 22.49 | qfq | 363,536 | 11,011,623 | 0.13% |
| 2024-01-03 | 30.52 | 30.56 | 30.08 | 30.29 | 22.46 | qfq | 605,492 | 18,338,185 | -1.21% |
| 2024-01-02 | 30.53 | 31.04 | 30.36 | 30.66 | 22.74 | qfq | 748,259 | 22,941,173 | 0.56% |
| 2023-12-29 | 30.19 | 30.50 | 30.19 | 30.49 | 22.61 | qfq | 760,341 | 23,060,920 | 0.59% |
| 2023-12-28 | 29.79 | 30.37 | 29.59 | 30.31 | 22.48 | qfq | 788,831 | 23,782,275 | 1.75% |
| 2023-12-27 | 29.62 | 29.84 | 29.47 | 29.79 | 22.09 | qfq | 325,851 | 9,670,492 | 0.44% |
| 2023-12-26 | 29.72 | 29.79 | 29.41 | 29.66 | 21.99 | qfq | 311,600 | 9,221,970 | -0.20% |
| 2023-12-25 | 29.86 | 29.96 | 29.67 | 29.72 | 22.04 | qfq | 278,283 | 8,279,012 | -0.87% |
| 2023-12-22 | 30.10 | 30.40 | 29.81 | 29.98 | 22.23 | qfq | 563,821 | 16,987,045 | -0.70% |
| 2023-12-21 | 29.95 | 30.22 | 29.40 | 30.19 | 22.39 | qfq | 704,394 | 20,983,845 | 0.57% |
| 2023-12-20 | 30.09 | 30.73 | 30.00 | 30.02 | 22.26 | qfq | 680,043 | 20,665,183 | 0.37% |
| 2023-12-19 | 29.66 | 30.08 | 29.50 | 29.91 | 22.18 | qfq | 350,581 | 10,450,672 | 1.01% |
| 2023-12-18 | 30.24 | 30.24 | 29.55 | 29.61 | 21.96 | qfq | 538,789 | 16,064,674 | -1.33% |
| 2023-12-15 | 30.15 | 30.25 | 29.95 | 30.01 | 22.25 | qfq | 361,820 | 10,875,767 | -0.27% |
| 2023-12-14 | 30.40 | 30.40 | 30.08 | 30.09 | 22.31 | qfq | 368,900 | 11,142,531 | -0.40% |
| 2023-12-13 | 30.38 | 30.62 | 30.18 | 30.21 | 22.40 | qfq | 456,960 | 13,864,381 | -0.82% |
| 2023-12-12 | 30.48 | 30.57 | 30.28 | 30.46 | 22.59 | qfq | 386,159 | 11,734,843 | 0.07% |
| 2023-12-11 | 30.07 | 30.48 | 29.73 | 30.44 | 22.57 | qfq | 611,854 | 18,497,913 | 1.23% |
| 2023-12-08 | 30.36 | 30.54 | 30.04 | 30.07 | 22.30 | qfq | 468,168 | 14,147,286 | -0.96% |
| 2023-12-07 | 30.81 | 30.81 | 30.31 | 30.36 | 22.51 | qfq | 571,952 | 17,402,152 | -1.33% |
| 2023-12-06 | 30.49 | 31.08 | 30.49 | 30.77 | 22.82 | qfq | 421,868 | 13,040,958 | 0.56% |
| 2023-12-05 | 31.12 | 31.12 | 30.60 | 30.60 | 22.69 | qfq | 459,845 | 14,174,066 | -1.80% |
| 2023-12-04 | 31.51 | 31.63 | 31.11 | 31.16 | 23.11 | qfq | 464,087 | 14,501,866 | -0.86% |
| 2023-12-01 | 31.36 | 31.57 | 31.03 | 31.43 | 23.31 | qfq | 477,187 | 14,942,801 | 0.22% |
| 2023-11-30 | 31.65 | 31.85 | 31.10 | 31.36 | 23.25 | qfq | 523,402 | 16,441,413 | -1.23% |
| 2023-11-29 | 31.90 | 32.32 | 31.70 | 31.75 | 23.54 | qfq | 585,406 | 18,721,157 | -0.53% |
| 2023-11-28 | 31.52 | 31.99 | 31.48 | 31.92 | 23.67 | qfq | 591,465 | 18,846,143 | 1.08% |
| 2023-11-27 | 31.40 | 31.77 | 31.40 | 31.58 | 23.42 | qfq | 465,545 | 14,711,752 | 0.03% |
| 2023-11-24 | 32.13 | 32.19 | 31.45 | 31.57 | 23.41 | qfq | 755,970 | 23,941,349 | -1.62% |
| 2023-11-23 | 31.70 | 32.12 | 31.62 | 32.09 | 23.80 | qfq | 582,841 | 18,610,889 | 1.39% |
| 2023-11-22 | 32.13 | 32.28 | 31.65 | 31.65 | 23.47 | qfq | 688,700 | 21,970,412 | -1.49% |
| 2023-11-21 | 32.59 | 32.64 | 32.06 | 32.13 | 23.83 | qfq | 758,348 | 24,508,613 | -1.41% |
| 2023-11-20 | 32.23 | 32.70 | 32.01 | 32.59 | 24.17 | qfq | 674,930 | 21,891,905 | 1.34% |
| 2023-11-17 | 32.08 | 32.23 | 31.90 | 32.16 | 23.85 | qfq | 402,424 | 12,919,806 | 0.31% |
| 2023-11-16 | 32.68 | 32.68 | 31.91 | 32.06 | 23.77 | qfq | 639,307 | 20,558,204 | -1.23% |
| 2023-11-15 | 32.45 | 32.54 | 32.21 | 32.46 | 24.07 | qfq | 662,753 | 21,473,257 | 0.53% |
| 2023-11-14 | 32.08 | 32.35 | 31.97 | 32.29 | 23.94 | qfq | 726,817 | 23,367,447 | 0.31% |
| 2023-11-13 | 31.98 | 32.20 | 31.73 | 32.19 | 23.87 | qfq | 648,220 | 20,769,932 | 1.23% |
| 2023-11-10 | 31.71 | 31.85 | 31.49 | 31.80 | 23.58 | qfq | 449,116 | 14,233,250 | -0.13% |
| 2023-11-09 | 31.90 | 32.14 | 31.65 | 31.84 | 23.61 | qfq | 731,925 | 23,311,731 | -0.41% |
| 2023-11-08 | 32.04 | 32.13 | 31.77 | 31.97 | 23.71 | qfq | 679,239 | 21,706,596 | -0.25% |
| 2023-11-07 | 32.07 | 32.14 | 31.74 | 32.05 | 23.77 | qfq | 705,058 | 22,524,052 | -0.19% |
| 2023-11-06 | 31.74 | 32.15 | 31.61 | 32.11 | 23.81 | qfq | 842,698 | 26,956,944 | 1.68% |
| 2023-11-03 | 31.10 | 31.71 | 31.10 | 31.58 | 23.42 | qfq | 838,018 | 26,465,199 | 1.48% |
| 2023-11-02 | 31.53 | 31.65 | 31.04 | 31.12 | 23.08 | qfq | 629,646 | 19,673,387 | -1.36% |
| 2023-11-01 | 31.66 | 31.69 | 31.32 | 31.55 | 23.39 | qfq | 496,884 | 15,669,218 | -0.09% |
| 2023-10-31 | 31.69 | 31.70 | 31.25 | 31.58 | 23.42 | qfq | 654,754 | 20,575,200 | 0.22% |
| 2023-10-30 | 31.30 | 31.69 | 31.18 | 31.51 | 23.37 | qfq | 817,997 | 25,740,962 | 0.38% |
| 2023-10-27 | 30.66 | 31.49 | 30.60 | 31.39 | 23.28 | qfq | 968,779 | 30,241,509 | 1.49% |
| 2023-10-26 | 30.41 | 30.96 | 30.22 | 30.93 | 22.94 | qfq | 890,025 | 27,274,833 | 0.55% |
| 2023-10-25 | 30.79 | 31.09 | 30.52 | 30.76 | 22.81 | qfq | 978,526 | 30,089,688 | 0.46% |
| 2023-10-24 | 29.86 | 30.77 | 29.86 | 30.62 | 22.71 | qfq | 1,283,264 | 39,022,359 | 2.65% |
| 2023-10-23 | 30.95 | 30.95 | 29.71 | 29.83 | 22.12 | qfq | 1,322,461 | 39,946,720 | -5.48% |
| 2023-10-20 | 31.79 | 32.22 | 31.55 | 31.56 | 23.40 | qfq | 764,096 | 24,282,941 | -0.63% |
| 2023-10-19 | 31.71 | 32.47 | 31.71 | 31.76 | 23.55 | qfq | 815,452 | 26,113,872 | -0.75% |
| 2023-10-18 | 33.40 | 33.40 | 31.98 | 32.00 | 23.73 | qfq | 1,310,999 | 42,502,590 | -4.16% |
| 2023-10-17 | 33.65 | 33.76 | 33.17 | 33.39 | 24.76 | qfq | 675,496 | 22,513,353 | -0.77% |
| 2023-10-16 | 34.00 | 34.16 | 33.35 | 33.65 | 24.95 | qfq | 906,727 | 30,520,195 | -0.68% |
| 2023-10-13 | 34.65 | 34.76 | 33.81 | 33.88 | 25.12 | qfq | 1,187,535 | 40,572,175 | -2.78% |
| 2023-10-12 | 34.99 | 35.27 | 34.61 | 34.85 | 25.84 | qfq | 671,403 | 23,360,069 | -0.40% |
| 2023-10-11 | 34.81 | 35.28 | 34.60 | 34.99 | 25.95 | qfq | 717,085 | 25,080,788 | 0.57% |
| 2023-10-10 | 35.60 | 35.63 | 34.77 | 34.79 | 25.80 | qfq | 1,036,758 | 36,355,266 | -1.92% |
| 2023-10-09 | 35.84 | 35.95 | 35.45 | 35.47 | 26.30 | qfq | 644,094 | 22,918,222 | -1.03% |
| 2023-09-28 | 35.69 | 35.95 | 35.63 | 35.84 | 26.58 | qfq | 632,951 | 22,681,607 | 0.59% |
| 2023-09-27 | 35.55 | 35.95 | 35.36 | 35.63 | 26.42 | qfq | 636,667 | 22,757,987 | 0.08% |
| 2023-09-26 | 35.31 | 35.86 | 35.31 | 35.60 | 26.40 | qfq | 560,421 | 19,939,653 | 0.79% |
| 2023-09-25 | 35.69 | 35.76 | 35.22 | 35.32 | 26.19 | qfq | 554,493 | 19,638,532 | -1.04% |
| 2023-09-22 | 35.24 | 35.75 | 35.05 | 35.69 | 26.46 | qfq | 748,789 | 26,556,706 | 1.33% |
| 2023-09-21 | 35.75 | 35.84 | 35.20 | 35.22 | 26.12 | qfq | 731,252 | 25,943,562 | -1.48% |
| 2023-09-20 | 35.75 | 36.08 | 35.72 | 35.75 | 26.51 | qfq | 565,300 | 20,261,885 | -0.50% |
| 2023-09-19 | 36.26 | 36.35 | 35.88 | 35.93 | 26.64 | qfq | 618,806 | 22,278,249 | -1.24% |
| 2023-09-18 | 36.08 | 36.50 | 35.70 | 36.38 | 26.98 | qfq | 769,825 | 27,919,458 | 0.83% |
| 2023-09-15 | 36.07 | 36.32 | 35.71 | 36.08 | 26.75 | qfq | 757,727 | 27,317,248 | 0.22% |
| 2023-09-14 | 36.19 | 36.48 | 35.87 | 36.00 | 26.69 | qfq | 789,668 | 28,427,400 | -0.85% |
| 2023-09-13 | 36.83 | 36.83 | 36.05 | 36.31 | 26.92 | qfq | 941,836 | 34,178,568 | -1.36% |
| 2023-09-12 | 36.90 | 37.10 | 36.72 | 36.81 | 27.30 | qfq | 743,165 | 27,400,782 | -0.57% |
| 2023-09-11 | 36.92 | 37.26 | 36.57 | 37.02 | 27.45 | qfq | 907,481 | 33,500,137 | 0.14% |
| 2023-09-08 | 36.74 | 37.15 | 36.66 | 36.97 | 27.41 | qfq | 667,201 | 24,648,773 | 0.46% |
| 2023-09-07 | 38.09 | 38.09 | 36.79 | 36.80 | 27.29 | qfq | 1,608,733 | 59,880,617 | -3.26% |
| 2023-09-06 | 38.11 | 38.21 | 37.60 | 38.04 | 28.21 | qfq | 1,004,799 | 38,120,813 | -0.21% |
| 2023-09-05 | 38.56 | 38.69 | 37.92 | 38.12 | 28.27 | qfq | 1,342,165 | 51,274,388 | -1.47% |
| 2023-09-04 | 38.66 | 38.88 | 38.01 | 38.69 | 28.69 | qfq | 1,355,806 | 52,177,332 | 0.18% |
| 2023-09-01 | 38.38 | 38.98 | 38.20 | 38.62 | 28.64 | qfq | 1,467,106 | 56,676,794 | 0.05% |
| 2023-08-31 | 38.70 | 38.97 | 38.41 | 38.60 | 28.62 | qfq | 1,688,882 | 65,312,824 | 0.47% |
| 2023-08-30 | 37.76 | 38.97 | 37.73 | 38.42 | 28.49 | qfq | 2,852,297 | 109,710,749 | 0.87% |
| 2023-08-29 | 36.25 | 38.22 | 36.18 | 38.09 | 28.24 | qfq | 3,555,773 | 133,636,271 | 5.25% |
| 2023-08-28 | 38.20 | 38.20 | 36.13 | 36.19 | 26.84 | qfq | 2,436,092 | 90,146,608 | 1.66% |
| 2023-08-25 | 36.01 | 36.78 | 35.56 | 35.60 | 26.40 | qfq | 1,997,158 | 71,921,370 | -2.04% |
| 2023-08-24 | 37.30 | 37.80 | 36.00 | 36.34 | 26.95 | qfq | 3,025,146 | 110,908,219 | -3.25% |
| 2023-08-23 | 38.05 | 38.70 | 37.50 | 37.56 | 27.85 | qfq | 2,544,558 | 96,845,880 | -2.21% |
| 2023-08-22 | 39.29 | 39.81 | 37.40 | 38.41 | 28.48 | qfq | 4,622,971 | 177,541,230 | -2.98% |
| 2023-08-21 | 39.56 | 40.48 | 39.15 | 39.59 | 29.36 | qfq | 4,716,259 | 187,905,081 | 0.87% |
| 2023-08-18 | 38.71 | 40.50 | 38.62 | 39.25 | 29.10 | qfq | 5,537,654 | 219,470,507 | 0.98% |
| 2023-08-17 | 38.33 | 38.99 | 37.41 | 38.87 | 28.82 | qfq | 3,768,089 | 144,058,877 | 0.41% |
| 2023-08-16 | 38.30 | 38.94 | 38.19 | 38.71 | 28.70 | qfq | 2,527,393 | 97,739,662 | 0.49% |
| 2023-08-15 | 39.19 | 39.34 | 38.38 | 38.52 | 28.56 | qfq | 3,129,295 | 121,511,902 | -0.52% |
| 2023-08-14 | 38.00 | 38.84 | 37.87 | 38.72 | 28.71 | qfq | 2,891,702 | 111,482,913 | 1.20% |
| 2023-08-11 | 38.21 | 38.67 | 38.08 | 38.26 | 28.37 | qfq | 3,022,222 | 115,959,275 | -0.52% |
| 2023-08-10 | 38.61 | 39.55 | 38.41 | 38.46 | 28.52 | qfq | 4,593,359 | 178,984,483 | -0.03% |
| 2023-08-09 | 37.85 | 38.57 | 37.64 | 38.47 | 28.53 | qfq | 3,309,471 | 126,058,216 | 1.10% |
| 2023-08-08 | 37.55 | 38.20 | 37.50 | 38.05 | 28.21 | qfq | 2,743,996 | 103,896,555 | 1.28% |
| 2023-08-07 | 37.34 | 37.61 | 37.16 | 37.57 | 27.86 | qfq | 1,892,275 | 70,779,839 | 0.62% |
| 2023-08-04 | 37.68 | 37.86 | 37.31 | 37.34 | 27.69 | qfq | 2,733,027 | 102,501,898 | -1.01% |
| 2023-08-03 | 37.52 | 38.09 | 37.41 | 37.72 | 27.97 | qfq | 2,134,384 | 80,657,575 | 0.00% |
| 2023-08-02 | 37.80 | 38.17 | 37.61 | 37.72 | 27.97 | qfq | 3,732,208 | 141,018,349 | -1.85% |
| 2023-08-01 | 39.66 | 39.88 | 38.10 | 38.43 | 28.50 | qfq | 7,130,421 | 276,146,461 | -5.83% |
| 2023-07-31 | 37.70 | 41.99 | 37.70 | 40.81 | 30.26 | qfq | 8,551,237 | 340,164,475 | 6.22% |
| 2023-07-28 | 38.00 | 39.45 | 37.69 | 38.42 | 28.49 | qfq | 5,273,652 | 203,594,368 | -0.80% |
| 2023-07-27 | 37.60 | 38.83 | 37.11 | 38.73 | 28.72 | qfq | 5,782,320 | 219,250,942 | 1.39% |
| 2023-07-26 | 39.02 | 39.89 | 38.11 | 38.20 | 28.33 | qfq | 7,369,733 | 285,824,307 | -4.74% |
| 2023-07-25 | 38.64 | 41.64 | 38.40 | 40.10 | 29.73 | qfq | 9,079,244 | 363,943,506 | 0.00% |