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
中机认检301508.SZ
最近收盘价22.282026-07-17
最近交易日2026-07-17
成交量（股）1,250,000
成交额（元）28,334,170
日线记录634
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.242 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.211 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.409 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 634 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 | 22.96 | 23.34 | 22.16 | 22.28 | 22.28 | qfq | 1,250,000 | 28,334,170 | -3.13% |
| 2026-07-16 | 22.90 | 23.23 | 22.80 | 23.00 | 23.00 | qfq | 897,700 | 20,690,098 | 0.17% |
| 2026-07-15 | 22.41 | 23.10 | 22.41 | 22.96 | 22.96 | qfq | 929,500 | 21,303,698 | 1.86% |
| 2026-07-14 | 22.00 | 22.55 | 21.90 | 22.54 | 22.54 | qfq | 1,215,300 | 27,040,296 | 2.45% |
| 2026-07-13 | 22.90 | 23.08 | 21.88 | 22.00 | 22.00 | qfq | 1,809,184 | 40,332,212 | -4.18% |
| 2026-07-10 | 22.46 | 23.34 | 22.31 | 22.96 | 22.96 | qfq | 1,242,451 | 28,528,865 | 1.82% |
| 2026-07-09 | 22.67 | 22.73 | 22.13 | 22.55 | 22.55 | qfq | 1,239,100 | 27,756,115 | -0.88% |
| 2026-07-08 | 22.92 | 23.29 | 22.63 | 22.75 | 22.75 | qfq | 820,284 | 18,710,373 | -0.91% |
| 2026-07-07 | 23.60 | 23.65 | 22.96 | 22.96 | 22.96 | qfq | 1,101,200 | 25,543,878 | -3.00% |
| 2026-07-06 | 23.80 | 23.92 | 23.48 | 23.67 | 23.67 | qfq | 927,400 | 21,937,692 | -0.38% |
| 2026-07-03 | 23.29 | 23.94 | 23.24 | 23.76 | 23.76 | qfq | 1,272,067 | 30,152,075 | 2.06% |
| 2026-07-02 | 23.39 | 23.77 | 23.19 | 23.28 | 23.28 | qfq | 1,417,500 | 33,248,009 | -0.21% |
| 2026-07-01 | 23.14 | 23.59 | 22.86 | 23.33 | 23.33 | qfq | 1,366,600 | 31,762,694 | 0.82% |
| 2026-06-30 | 22.60 | 23.19 | 22.45 | 23.14 | 23.14 | qfq | 1,404,050 | 32,159,224 | 1.76% |
| 2026-06-29 | 22.89 | 22.98 | 22.18 | 22.74 | 22.74 | qfq | 1,537,498 | 34,755,109 | -0.48% |
| 2026-06-26 | 23.56 | 23.60 | 22.85 | 22.85 | 22.85 | qfq | 2,035,734 | 47,094,063 | -3.59% |
| 2026-06-25 | 24.05 | 24.13 | 23.40 | 23.70 | 23.70 | qfq | 1,760,400 | 41,763,740 | -1.82% |
| 2026-06-24 | 25.10 | 25.29 | 24.09 | 24.14 | 24.14 | qfq | 1,998,800 | 48,833,927 | -3.79% |
| 2026-06-23 | 25.15 | 25.61 | 25.00 | 25.09 | 25.09 | qfq | 1,668,589 | 42,293,566 | -0.55% |
| 2026-06-22 | 25.25 | 25.28 | 24.42 | 25.23 | 25.23 | qfq | 2,267,568 | 56,250,707 | -0.67% |
| 2026-06-18 | 25.74 | 25.86 | 25.34 | 25.40 | 25.40 | qfq | 3,149,528 | 80,216,212 | -3.93% |
| 2026-06-17 | 25.00 | 26.96 | 24.40 | 26.44 | 26.44 | qfq | 4,920,036 | 126,792,460 | 4.92% |
| 2026-06-16 | 25.18 | 25.45 | 24.87 | 25.20 | 25.20 | qfq | 1,736,629 | 43,669,464 | 0.04% |
| 2026-06-15 | 25.35 | 25.70 | 24.98 | 25.19 | 25.19 | qfq | 2,066,501 | 52,297,045 | 0.52% |
| 2026-06-12 | 25.18 | 25.60 | 24.96 | 25.06 | 25.06 | qfq | 1,776,909 | 45,010,473 | 0.08% |
| 2026-06-11 | 25.38 | 25.75 | 24.70 | 25.04 | 25.04 | qfq | 1,890,100 | 47,423,907 | -1.49% |
| 2026-06-10 | 25.03 | 25.76 | 24.87 | 25.42 | 25.42 | qfq | 1,524,100 | 38,559,014 | 1.48% |
| 2026-06-09 | 24.91 | 25.18 | 24.77 | 25.05 | 25.05 | qfq | 1,155,800 | 28,905,800 | 0.60% |
| 2026-06-08 | 25.00 | 25.42 | 24.31 | 24.90 | 24.90 | qfq | 2,028,745 | 50,412,846 | -2.08% |
| 2026-06-05 | 25.12 | 25.76 | 24.76 | 25.43 | 25.43 | qfq | 1,394,387 | 35,135,858 | 1.31% |
| 2026-06-04 | 25.50 | 25.59 | 24.85 | 25.10 | 25.10 | qfq | 1,398,000 | 35,186,337 | -1.45% |
| 2026-06-03 | 25.90 | 25.97 | 25.34 | 25.47 | 25.47 | qfq | 1,444,141 | 37,031,286 | -1.74% |
| 2026-06-02 | 26.41 | 26.52 | 25.92 | 25.92 | 25.92 | qfq | 1,271,787 | 33,249,534 | -1.48% |
| 2026-06-01 | 26.07 | 26.51 | 25.97 | 26.31 | 26.31 | qfq | 1,419,294 | 37,313,726 | 1.15% |
| 2026-05-29 | 26.63 | 26.67 | 25.93 | 26.01 | 26.01 | qfq | 1,558,578 | 40,871,419 | -1.81% |
| 2026-05-28 | 26.50 | 26.82 | 26.00 | 26.49 | 26.49 | qfq | 1,472,100 | 38,931,277 | -1.27% |
| 2026-05-27 | 27.18 | 27.35 | 26.63 | 26.83 | 26.59 | qfq | 1,613,134 | 43,360,654 | -1.58% |
| 2026-05-26 | 27.85 | 27.85 | 26.99 | 27.26 | 27.01 | qfq | 1,596,662 | 43,662,019 | -2.33% |
| 2026-05-25 | 27.97 | 28.24 | 27.40 | 27.91 | 27.66 | qfq | 1,476,400 | 41,015,972 | -0.21% |
| 2026-05-22 | 27.89 | 28.17 | 27.71 | 27.97 | 27.72 | qfq | 1,557,124 | 43,491,166 | 0.90% |
| 2026-05-21 | 28.28 | 28.68 | 27.70 | 27.72 | 27.47 | qfq | 1,618,883 | 45,751,717 | -1.56% |
| 2026-05-20 | 28.75 | 28.75 | 27.87 | 28.16 | 27.91 | qfq | 1,770,203 | 49,885,113 | -2.22% |
| 2026-05-19 | 28.62 | 29.00 | 28.51 | 28.80 | 28.54 | qfq | 1,532,800 | 44,022,155 | 0.84% |
| 2026-05-18 | 28.54 | 29.20 | 28.24 | 28.56 | 28.30 | qfq | 1,878,300 | 53,577,758 | -1.01% |
| 2026-05-15 | 29.00 | 29.23 | 28.75 | 28.85 | 28.59 | qfq | 1,327,800 | 38,443,922 | -0.52% |
| 2026-05-14 | 29.57 | 29.69 | 28.91 | 29.00 | 28.74 | qfq | 1,691,860 | 49,302,201 | -1.86% |
| 2026-05-13 | 29.60 | 29.60 | 29.20 | 29.55 | 29.28 | qfq | 1,117,100 | 32,889,142 | 0.27% |
| 2026-05-12 | 30.07 | 30.07 | 29.42 | 29.47 | 29.20 | qfq | 1,535,000 | 45,496,522 | -1.93% |
| 2026-05-11 | 30.18 | 30.19 | 29.83 | 30.05 | 29.78 | qfq | 1,832,500 | 54,934,847 | -0.43% |
| 2026-05-08 | 29.69 | 30.22 | 29.67 | 30.18 | 29.91 | qfq | 1,462,400 | 43,876,703 | 1.31% |
| 2026-05-07 | 29.52 | 29.90 | 29.51 | 29.79 | 29.52 | qfq | 1,329,800 | 39,610,430 | 0.91% |
| 2026-05-06 | 29.58 | 29.95 | 29.50 | 29.52 | 29.25 | qfq | 1,631,600 | 48,499,589 | 0.44% |
| 2026-04-30 | 29.27 | 29.65 | 29.12 | 29.39 | 29.12 | qfq | 1,306,702 | 38,482,362 | 0.14% |
| 2026-04-29 | 29.01 | 29.50 | 29.00 | 29.35 | 29.09 | qfq | 1,466,900 | 42,984,506 | 1.49% |
| 2026-04-28 | 29.30 | 29.44 | 28.68 | 28.92 | 28.66 | qfq | 1,715,500 | 49,734,705 | -1.23% |
| 2026-04-27 | 28.95 | 29.38 | 28.62 | 29.28 | 29.02 | qfq | 1,620,100 | 47,161,711 | 1.14% |
| 2026-04-24 | 29.53 | 29.62 | 28.90 | 28.95 | 28.69 | qfq | 1,942,695 | 56,531,536 | -2.53% |
| 2026-04-23 | 29.99 | 30.05 | 29.56 | 29.70 | 29.43 | qfq | 1,141,600 | 33,955,237 | -0.60% |
| 2026-04-22 | 29.82 | 29.92 | 29.50 | 29.88 | 29.61 | qfq | 1,189,700 | 35,423,793 | 0.07% |
| 2026-04-21 | 29.98 | 30.08 | 29.75 | 29.86 | 29.59 | qfq | 1,207,928 | 36,096,546 | 0.13% |
| 2026-04-20 | 29.80 | 29.95 | 29.63 | 29.82 | 29.55 | qfq | 1,190,553 | 35,475,850 | 0.24% |
| 2026-04-17 | 29.76 | 29.85 | 29.47 | 29.75 | 29.48 | qfq | 975,700 | 28,942,792 | -0.07% |
| 2026-04-16 | 29.48 | 29.80 | 29.31 | 29.77 | 29.50 | qfq | 1,161,278 | 34,360,603 | 1.36% |
| 2026-04-15 | 29.80 | 29.80 | 29.23 | 29.37 | 29.11 | qfq | 1,155,600 | 34,032,128 | 0.20% |
| 2026-04-14 | 29.40 | 29.40 | 29.07 | 29.31 | 29.05 | qfq | 1,018,700 | 29,747,999 | 0.51% |
| 2026-04-13 | 29.40 | 29.40 | 29.01 | 29.16 | 28.90 | qfq | 1,098,350 | 32,030,136 | -0.92% |
| 2026-04-10 | 29.00 | 29.59 | 29.00 | 29.43 | 29.16 | qfq | 1,331,000 | 39,171,759 | 1.87% |
| 2026-04-09 | 29.40 | 29.45 | 28.86 | 28.89 | 28.63 | qfq | 1,348,924 | 39,218,313 | -2.23% |
| 2026-04-08 | 28.88 | 29.60 | 28.84 | 29.55 | 29.28 | qfq | 1,537,609 | 45,169,881 | 3.58% |
| 2026-04-07 | 28.41 | 28.73 | 28.34 | 28.53 | 28.27 | qfq | 888,295 | 25,378,906 | 0.25% |
| 2026-04-03 | 29.18 | 29.27 | 28.37 | 28.46 | 28.20 | qfq | 1,010,778 | 28,929,698 | -1.93% |
| 2026-04-02 | 29.16 | 29.45 | 28.77 | 29.02 | 28.76 | qfq | 1,409,183 | 41,020,522 | -0.55% |
| 2026-04-01 | 29.43 | 29.50 | 29.15 | 29.18 | 28.92 | qfq | 1,362,278 | 39,931,655 | 0.79% |
| 2026-03-31 | 29.25 | 29.49 | 28.85 | 28.95 | 28.69 | qfq | 1,648,350 | 48,078,364 | -1.06% |
| 2026-03-30 | 29.02 | 29.33 | 28.79 | 29.26 | 29.00 | qfq | 1,374,675 | 40,035,486 | -0.41% |
| 2026-03-27 | 28.79 | 29.49 | 28.16 | 29.38 | 29.11 | qfq | 1,523,075 | 44,311,426 | 1.24% |
| 2026-03-26 | 29.43 | 29.69 | 28.50 | 29.02 | 28.76 | qfq | 1,441,700 | 42,024,291 | -1.43% |
| 2026-03-25 | 28.97 | 29.92 | 28.86 | 29.44 | 29.17 | qfq | 2,151,929 | 63,565,691 | 2.05% |
| 2026-03-24 | 28.47 | 28.90 | 27.82 | 28.85 | 28.59 | qfq | 2,074,950 | 58,873,727 | 3.74% |
| 2026-03-23 | 29.80 | 29.80 | 27.39 | 27.81 | 27.56 | qfq | 3,443,418 | 97,864,971 | -6.99% |
| 2026-03-20 | 30.83 | 31.13 | 29.90 | 29.90 | 29.63 | qfq | 1,877,609 | 57,119,842 | -3.14% |
| 2026-03-19 | 31.07 | 31.27 | 30.71 | 30.87 | 30.59 | qfq | 1,521,334 | 47,110,635 | -1.63% |
| 2026-03-18 | 30.93 | 31.42 | 30.88 | 31.38 | 31.10 | qfq | 1,362,797 | 42,384,498 | 1.13% |
| 2026-03-17 | 31.58 | 31.61 | 30.98 | 31.03 | 30.75 | qfq | 1,633,409 | 51,161,304 | -1.34% |
| 2026-03-16 | 31.63 | 31.97 | 31.20 | 31.45 | 31.17 | qfq | 1,744,478 | 54,753,269 | -1.07% |
| 2026-03-13 | 31.81 | 32.47 | 31.66 | 31.79 | 31.50 | qfq | 1,776,997 | 56,791,458 | -0.50% |
| 2026-03-12 | 32.48 | 32.50 | 31.83 | 31.95 | 31.66 | qfq | 1,754,029 | 56,242,647 | -1.51% |
| 2026-03-11 | 32.76 | 32.96 | 32.38 | 32.44 | 32.15 | qfq | 1,287,731 | 41,969,118 | -0.98% |
| 2026-03-10 | 32.26 | 32.79 | 32.26 | 32.76 | 32.46 | qfq | 1,699,600 | 55,435,403 | 2.28% |
| 2026-03-09 | 32.07 | 32.38 | 31.67 | 32.03 | 31.74 | qfq | 1,849,100 | 59,088,116 | -1.14% |
| 2026-03-06 | 31.71 | 32.47 | 31.68 | 32.40 | 32.11 | qfq | 1,442,452 | 46,482,800 | 1.76% |
| 2026-03-05 | 31.92 | 32.25 | 31.65 | 31.84 | 31.55 | qfq | 1,742,853 | 55,725,862 | 1.56% |
| 2026-03-04 | 31.62 | 31.89 | 31.20 | 31.35 | 31.07 | qfq | 2,109,637 | 66,536,279 | -1.82% |
| 2026-03-03 | 32.82 | 33.25 | 31.93 | 31.93 | 31.64 | qfq | 2,475,824 | 80,595,482 | -2.71% |
| 2026-03-02 | 33.33 | 33.65 | 32.73 | 32.82 | 32.52 | qfq | 2,731,497 | 90,408,091 | -2.55% |
| 2026-02-27 | 33.56 | 33.69 | 33.33 | 33.68 | 33.38 | qfq | 1,936,776 | 64,869,034 | -0.06% |
| 2026-02-26 | 33.43 | 33.97 | 33.23 | 33.70 | 33.40 | qfq | 2,580,029 | 86,726,057 | 1.20% |
| 2026-02-25 | 33.10 | 33.43 | 33.01 | 33.30 | 33.00 | qfq | 2,013,202 | 67,046,613 | 0.48% |
| 2026-02-24 | 33.23 | 33.23 | 32.71 | 33.14 | 32.84 | qfq | 1,527,245 | 50,399,434 | 1.04% |
| 2026-02-13 | 32.95 | 33.25 | 32.78 | 32.80 | 32.50 | qfq | 1,458,329 | 48,214,854 | -0.46% |
| 2026-02-12 | 33.00 | 33.12 | 32.66 | 32.95 | 32.65 | qfq | 1,518,558 | 49,975,181 | 0.67% |
| 2026-02-11 | 33.28 | 33.48 | 32.72 | 32.73 | 32.43 | qfq | 3,153,553 | 104,107,587 | -1.39% |
| 2026-02-10 | 33.29 | 33.38 | 33.10 | 33.19 | 32.89 | qfq | 1,237,600 | 41,090,632 | 0.09% |
| 2026-02-09 | 33.27 | 33.27 | 32.87 | 33.16 | 32.86 | qfq | 1,947,445 | 64,430,655 | 0.73% |
| 2026-02-06 | 32.68 | 33.24 | 32.56 | 32.92 | 32.62 | qfq | 1,699,428 | 56,193,481 | 0.15% |
| 2026-02-05 | 32.86 | 33.19 | 32.55 | 32.87 | 32.57 | qfq | 1,731,100 | 57,022,561 | 0.21% |
| 2026-02-04 | 32.47 | 32.97 | 32.29 | 32.80 | 32.50 | qfq | 1,791,319 | 58,479,347 | 1.17% |
| 2026-02-03 | 32.20 | 32.50 | 32.08 | 32.42 | 32.13 | qfq | 1,690,913 | 54,692,425 | 1.53% |
| 2026-02-02 | 32.56 | 32.84 | 31.88 | 31.93 | 31.64 | qfq | 2,618,644 | 84,735,161 | -2.41% |
| 2026-01-30 | 32.50 | 32.88 | 32.18 | 32.72 | 32.42 | qfq | 1,833,493 | 59,789,885 | 0.40% |
| 2026-01-29 | 33.00 | 33.15 | 32.40 | 32.59 | 32.30 | qfq | 1,980,431 | 64,921,194 | -1.30% |
| 2026-01-28 | 33.18 | 33.46 | 32.93 | 33.02 | 32.72 | qfq | 2,105,477 | 69,780,971 | -0.39% |
| 2026-01-27 | 33.04 | 33.30 | 32.43 | 33.15 | 32.85 | qfq | 2,032,127 | 66,893,743 | 0.15% |
| 2026-01-26 | 33.58 | 33.60 | 32.88 | 33.10 | 32.80 | qfq | 2,468,045 | 81,826,770 | -1.11% |
| 2026-01-23 | 33.46 | 33.69 | 33.21 | 33.47 | 33.17 | qfq | 2,261,830 | 75,817,574 | 0.03% |
| 2026-01-22 | 33.38 | 33.85 | 33.23 | 33.46 | 33.16 | qfq | 2,837,126 | 95,017,367 | 0.42% |
| 2026-01-21 | 32.88 | 33.32 | 32.82 | 33.32 | 33.02 | qfq | 1,988,859 | 65,860,734 | 0.57% |
| 2026-01-20 | 33.19 | 33.46 | 32.75 | 33.13 | 32.83 | qfq | 1,968,200 | 65,099,693 | 0.12% |
| 2026-01-19 | 32.93 | 33.33 | 32.82 | 33.09 | 32.79 | qfq | 1,634,076 | 54,060,607 | 0.49% |
| 2026-01-16 | 33.00 | 33.17 | 32.69 | 32.93 | 32.63 | qfq | 2,065,800 | 68,036,629 | 1.07% |
| 2026-01-15 | 32.66 | 32.66 | 32.33 | 32.58 | 32.29 | qfq | 1,705,200 | 55,462,998 | 0.22% |
| 2026-01-14 | 32.65 | 33.15 | 32.10 | 32.51 | 32.22 | qfq | 3,376,529 | 110,540,833 | -0.03% |
| 2026-01-13 | 33.20 | 33.20 | 32.50 | 32.52 | 32.23 | qfq | 2,760,728 | 90,457,892 | -1.90% |
| 2026-01-12 | 32.49 | 33.27 | 32.48 | 33.15 | 32.85 | qfq | 3,129,518 | 103,093,207 | 2.09% |
| 2026-01-09 | 32.66 | 32.93 | 32.22 | 32.47 | 32.18 | qfq | 2,764,213 | 89,805,034 | -0.52% |
| 2026-01-08 | 32.15 | 32.74 | 32.13 | 32.64 | 32.35 | qfq | 2,476,134 | 80,529,411 | 1.30% |
| 2026-01-07 | 32.09 | 32.68 | 31.90 | 32.22 | 31.93 | qfq | 2,601,795 | 84,121,809 | 0.47% |
| 2026-01-06 | 31.80 | 32.18 | 31.70 | 32.07 | 31.78 | qfq | 2,063,200 | 65,935,440 | 0.88% |
| 2026-01-05 | 31.22 | 31.82 | 31.14 | 31.79 | 31.50 | qfq | 2,006,000 | 63,425,313 | 1.70% |
| 2025-12-31 | 31.16 | 31.34 | 30.96 | 31.26 | 30.98 | qfq | 1,341,509 | 41,840,875 | 0.32% |
| 2025-12-30 | 31.08 | 31.38 | 31.03 | 31.16 | 30.88 | qfq | 1,013,572 | 31,619,820 | -0.03% |
| 2025-12-29 | 31.25 | 31.38 | 31.12 | 31.17 | 30.89 | qfq | 1,229,270 | 38,383,459 | -0.42% |
| 2025-12-26 | 31.41 | 31.66 | 31.12 | 31.30 | 31.02 | qfq | 1,699,742 | 53,366,026 | -0.67% |
| 2025-12-25 | 31.33 | 31.57 | 31.33 | 31.51 | 31.23 | qfq | 1,375,558 | 43,339,853 | 0.25% |
| 2025-12-24 | 30.83 | 31.55 | 30.80 | 31.43 | 31.15 | qfq | 2,337,053 | 73,211,486 | 2.51% |
| 2025-12-23 | 31.00 | 31.18 | 30.62 | 30.66 | 30.38 | qfq | 1,277,401 | 39,347,281 | -1.03% |
| 2025-12-22 | 31.18 | 31.26 | 30.90 | 30.98 | 30.70 | qfq | 1,523,758 | 47,344,937 | -0.55% |
| 2025-12-19 | 30.70 | 31.27 | 30.60 | 31.15 | 30.87 | qfq | 1,581,602 | 49,216,328 | 1.47% |
| 2025-12-18 | 30.30 | 30.96 | 30.11 | 30.70 | 30.42 | qfq | 1,666,900 | 51,256,488 | 1.02% |
| 2025-12-17 | 30.59 | 30.75 | 29.85 | 30.39 | 30.12 | qfq | 1,845,955 | 55,755,016 | -0.75% |
| 2025-12-16 | 30.39 | 30.87 | 30.08 | 30.62 | 30.34 | qfq | 1,439,143 | 43,830,585 | 0.56% |
| 2025-12-15 | 30.35 | 30.69 | 30.22 | 30.45 | 30.18 | qfq | 939,577 | 28,656,856 | -0.29% |
| 2025-12-12 | 30.39 | 30.85 | 30.35 | 30.54 | 30.26 | qfq | 1,160,000 | 35,531,378 | 0.36% |
| 2025-12-11 | 30.82 | 30.86 | 30.43 | 30.43 | 30.16 | qfq | 1,309,190 | 40,075,109 | -1.04% |
| 2025-12-10 | 31.03 | 31.03 | 30.61 | 30.75 | 30.47 | qfq | 949,867 | 29,258,781 | -0.52% |
| 2025-12-09 | 31.14 | 31.32 | 30.90 | 30.91 | 30.63 | qfq | 873,300 | 27,157,420 | -0.71% |
| 2025-12-08 | 31.30 | 31.56 | 31.11 | 31.13 | 30.85 | qfq | 1,327,920 | 41,631,518 | -0.35% |
| 2025-12-05 | 30.74 | 31.30 | 30.73 | 31.24 | 30.96 | qfq | 1,205,998 | 37,435,830 | 1.26% |
| 2025-12-04 | 31.32 | 31.52 | 30.80 | 30.85 | 30.57 | qfq | 1,525,367 | 47,242,558 | -1.56% |
| 2025-12-03 | 31.56 | 31.63 | 31.10 | 31.34 | 31.06 | qfq | 1,418,995 | 44,431,373 | -0.82% |
| 2025-12-02 | 31.70 | 31.83 | 31.50 | 31.60 | 31.31 | qfq | 964,667 | 30,503,075 | -0.60% |
| 2025-12-01 | 31.34 | 32.08 | 31.20 | 31.79 | 31.50 | qfq | 2,268,839 | 72,004,186 | 1.79% |
| 2025-11-28 | 30.85 | 31.25 | 30.75 | 31.23 | 30.95 | qfq | 1,116,423 | 34,686,674 | 1.30% |
| 2025-11-27 | 30.96 | 31.16 | 30.81 | 30.83 | 30.55 | qfq | 1,155,808 | 35,807,568 | -0.13% |
| 2025-11-26 | 31.48 | 31.75 | 30.82 | 30.87 | 30.59 | qfq | 1,740,240 | 54,163,927 | -1.94% |
| 2025-11-25 | 31.73 | 31.90 | 31.47 | 31.48 | 31.20 | qfq | 1,876,532 | 59,517,038 | -0.63% |
| 2025-11-24 | 30.95 | 31.90 | 30.91 | 31.68 | 31.39 | qfq | 2,091,593 | 65,904,542 | 2.82% |
| 2025-11-21 | 31.76 | 31.99 | 30.78 | 30.81 | 30.53 | qfq | 2,424,900 | 75,690,714 | -2.75% |
| 2025-11-20 | 31.58 | 31.98 | 31.54 | 31.68 | 31.39 | qfq | 1,201,800 | 38,177,397 | 0.57% |
| 2025-11-19 | 31.91 | 31.95 | 31.40 | 31.50 | 31.22 | qfq | 1,465,752 | 46,355,599 | -0.94% |
| 2025-11-18 | 32.26 | 32.26 | 31.71 | 31.80 | 31.51 | qfq | 1,635,874 | 52,198,206 | -1.30% |
| 2025-11-17 | 32.35 | 32.40 | 32.01 | 32.22 | 31.93 | qfq | 1,514,790 | 48,729,131 | -0.25% |
| 2025-11-14 | 32.49 | 32.70 | 32.30 | 32.30 | 32.01 | qfq | 2,150,730 | 69,909,603 | -0.74% |
| 2025-11-13 | 32.80 | 32.93 | 32.39 | 32.54 | 32.25 | qfq | 3,050,283 | 99,447,161 | -1.39% |
| 2025-11-12 | 32.65 | 33.37 | 32.27 | 33.00 | 32.70 | qfq | 4,027,206 | 132,212,174 | 1.07% |
| 2025-11-11 | 32.96 | 32.98 | 32.57 | 32.65 | 32.36 | qfq | 1,404,400 | 45,975,665 | -0.88% |
| 2025-11-10 | 32.66 | 32.97 | 32.66 | 32.94 | 32.64 | qfq | 1,313,700 | 43,118,808 | 0.49% |
| 2025-11-07 | 32.58 | 32.84 | 32.49 | 32.78 | 32.48 | qfq | 1,419,300 | 46,436,966 | 0.43% |
| 2025-11-06 | 32.41 | 33.04 | 32.38 | 32.64 | 32.35 | qfq | 1,999,586 | 65,505,580 | 0.55% |
| 2025-11-05 | 32.35 | 32.59 | 32.24 | 32.46 | 32.17 | qfq | 1,274,400 | 41,349,477 | -0.18% |
| 2025-11-04 | 32.57 | 32.65 | 32.30 | 32.52 | 32.23 | qfq | 1,291,730 | 41,976,748 | -0.49% |
| 2025-11-03 | 32.54 | 32.69 | 32.31 | 32.68 | 32.39 | qfq | 1,337,340 | 43,544,698 | 0.37% |
| 2025-10-31 | 32.23 | 32.68 | 32.18 | 32.56 | 32.27 | qfq | 1,403,277 | 45,633,110 | 1.06% |
| 2025-10-30 | 32.48 | 32.57 | 32.11 | 32.22 | 31.93 | qfq | 1,308,399 | 42,335,258 | -0.52% |
| 2025-10-29 | 32.50 | 32.75 | 32.27 | 32.39 | 32.10 | qfq | 1,390,771 | 45,041,701 | -0.71% |
| 2025-10-28 | 32.84 | 32.96 | 32.53 | 32.62 | 32.33 | qfq | 1,915,800 | 62,672,776 | 0.12% |
| 2025-10-27 | 32.42 | 32.76 | 32.15 | 32.58 | 32.29 | qfq | 1,795,700 | 58,270,315 | 0.93% |
| 2025-10-24 | 32.33 | 32.55 | 32.20 | 32.28 | 31.99 | qfq | 1,555,756 | 50,265,928 | -0.37% |
| 2025-10-23 | 31.88 | 32.43 | 31.51 | 32.40 | 32.11 | qfq | 2,301,262 | 73,782,121 | 1.63% |
| 2025-10-22 | 31.46 | 32.47 | 31.22 | 31.88 | 31.59 | qfq | 2,470,246 | 79,029,101 | 1.34% |
| 2025-10-21 | 30.93 | 31.55 | 30.90 | 31.46 | 31.18 | qfq | 1,400,356 | 43,940,630 | 1.78% |
| 2025-10-20 | 30.85 | 31.14 | 30.80 | 30.91 | 30.63 | qfq | 1,166,500 | 36,107,844 | 0.68% |
| 2025-10-17 | 31.41 | 31.53 | 30.70 | 30.70 | 30.42 | qfq | 1,711,900 | 53,102,402 | -2.32% |
| 2025-10-16 | 31.86 | 31.99 | 31.32 | 31.43 | 31.15 | qfq | 1,694,920 | 53,508,681 | -1.54% |
| 2025-10-15 | 31.62 | 31.95 | 31.45 | 31.92 | 31.63 | qfq | 1,571,800 | 49,901,617 | 0.98% |
| 2025-10-14 | 32.06 | 32.33 | 31.45 | 31.61 | 31.32 | qfq | 1,848,603 | 59,030,609 | -1.22% |
| 2025-10-13 | 31.81 | 32.05 | 31.02 | 32.00 | 31.71 | qfq | 1,759,683 | 55,902,877 | -0.62% |
| 2025-10-10 | 32.00 | 32.30 | 31.86 | 32.20 | 31.91 | qfq | 1,650,854 | 53,122,865 | 0.31% |
| 2025-10-09 | 31.82 | 32.12 | 31.62 | 32.10 | 31.81 | qfq | 1,639,800 | 52,378,651 | 0.85% |
| 2025-09-30 | 31.96 | 32.20 | 31.80 | 31.83 | 31.54 | qfq | 1,422,714 | 45,484,815 | -0.59% |
| 2025-09-29 | 31.95 | 32.12 | 31.38 | 32.02 | 31.73 | qfq | 1,439,101 | 45,782,121 | 0.22% |
| 2025-09-26 | 31.99 | 32.29 | 31.90 | 31.95 | 31.66 | qfq | 1,188,879 | 38,157,802 | -0.53% |
| 2025-09-25 | 32.40 | 32.65 | 32.06 | 32.12 | 31.83 | qfq | 1,665,200 | 53,803,310 | -0.86% |
| 2025-09-24 | 31.88 | 32.40 | 31.71 | 32.40 | 32.11 | qfq | 1,719,681 | 55,377,852 | 0.97% |
| 2025-09-23 | 32.20 | 32.39 | 31.21 | 32.09 | 31.80 | qfq | 2,279,899 | 72,296,534 | -0.74% |
| 2025-09-22 | 32.60 | 32.77 | 32.08 | 32.33 | 32.04 | qfq | 1,986,395 | 64,221,533 | -1.13% |
| 2025-09-19 | 32.84 | 33.19 | 32.60 | 32.70 | 32.41 | qfq | 2,068,392 | 67,957,730 | -1.21% |
| 2025-09-18 | 33.38 | 34.15 | 32.82 | 33.10 | 32.80 | qfq | 3,547,511 | 119,381,130 | -0.93% |
| 2025-09-17 | 33.18 | 33.56 | 32.93 | 33.41 | 33.11 | qfq | 1,908,625 | 63,469,895 | 0.66% |
| 2025-09-16 | 32.97 | 33.23 | 32.71 | 33.19 | 32.89 | qfq | 1,925,600 | 63,670,381 | 0.64% |
| 2025-09-15 | 33.01 | 33.21 | 32.88 | 32.98 | 32.68 | qfq | 1,490,100 | 49,235,788 | -0.63% |
| 2025-09-12 | 33.17 | 33.35 | 32.95 | 33.19 | 32.89 | qfq | 2,155,830 | 71,582,850 | 0.18% |
| 2025-09-11 | 32.75 | 33.14 | 32.51 | 33.13 | 32.83 | qfq | 1,863,300 | 61,284,173 | 0.88% |
| 2025-09-10 | 32.89 | 33.15 | 32.75 | 32.84 | 32.54 | qfq | 1,458,700 | 47,995,362 | -0.30% |
| 2025-09-09 | 33.51 | 33.68 | 32.85 | 32.94 | 32.64 | qfq | 1,808,700 | 59,986,507 | -1.91% |
| 2025-09-08 | 33.23 | 33.69 | 33.00 | 33.58 | 33.28 | qfq | 2,144,589 | 71,471,674 | 1.21% |
| 2025-09-05 | 32.85 | 33.23 | 32.68 | 33.18 | 32.88 | qfq | 2,065,223 | 68,292,149 | 1.19% |
| 2025-09-04 | 33.00 | 33.29 | 32.37 | 32.79 | 32.49 | qfq | 2,647,500 | 87,149,603 | -0.55% |
| 2025-09-03 | 34.28 | 34.36 | 32.90 | 32.97 | 32.67 | qfq | 2,713,800 | 91,024,753 | -3.48% |
| 2025-09-02 | 34.94 | 35.12 | 33.81 | 34.16 | 33.85 | qfq | 3,173,678 | 108,479,936 | -2.23% |
| 2025-09-01 | 35.15 | 35.41 | 34.83 | 34.94 | 34.62 | qfq | 2,554,345 | 89,647,268 | -0.48% |
| 2025-08-29 | 34.89 | 35.43 | 34.70 | 35.11 | 34.79 | qfq | 2,790,783 | 97,984,258 | 0.49% |
| 2025-08-28 | 35.01 | 35.57 | 34.10 | 34.94 | 34.62 | qfq | 3,931,712 | 136,802,646 | -0.31% |
| 2025-08-27 | 35.80 | 36.06 | 35.02 | 35.05 | 34.73 | qfq | 4,231,799 | 150,852,236 | -2.45% |
| 2025-08-26 | 35.83 | 36.25 | 35.53 | 35.93 | 35.61 | qfq | 3,706,243 | 133,552,077 | 0.25% |
| 2025-08-25 | 35.89 | 36.30 | 35.58 | 35.84 | 35.52 | qfq | 4,075,483 | 146,397,677 | 0.25% |
| 2025-08-22 | 35.55 | 35.80 | 35.40 | 35.75 | 35.43 | qfq | 3,062,819 | 109,078,957 | 0.25% |
| 2025-08-21 | 35.85 | 36.36 | 35.52 | 35.66 | 35.34 | qfq | 5,460,300 | 196,442,561 | 0.08% |
| 2025-08-20 | 35.38 | 35.74 | 35.06 | 35.63 | 35.31 | qfq | 3,101,030 | 109,983,958 | 0.71% |
| 2025-08-19 | 35.50 | 35.61 | 35.10 | 35.38 | 35.06 | qfq | 2,921,977 | 103,392,515 | -0.34% |
| 2025-08-18 | 35.19 | 35.80 | 35.19 | 35.50 | 35.18 | qfq | 3,718,223 | 132,047,202 | 1.11% |
| 2025-08-15 | 35.07 | 35.30 | 34.77 | 35.11 | 34.79 | qfq | 2,928,061 | 102,898,189 | 1.39% |
| 2025-08-14 | 35.60 | 35.74 | 34.61 | 34.63 | 34.32 | qfq | 3,992,990 | 140,091,028 | -2.89% |
| 2025-08-13 | 35.20 | 35.69 | 35.16 | 35.66 | 35.34 | qfq | 3,456,200 | 122,486,213 | 1.31% |
| 2025-08-12 | 35.33 | 35.48 | 35.00 | 35.20 | 34.88 | qfq | 2,863,943 | 100,817,074 | -0.87% |
| 2025-08-11 | 35.31 | 35.63 | 35.25 | 35.51 | 35.19 | qfq | 2,836,627 | 100,635,740 | 0.23% |
| 2025-08-08 | 35.21 | 35.61 | 35.15 | 35.43 | 35.11 | qfq | 3,499,381 | 123,815,938 | 0.11% |
| 2025-08-07 | 35.31 | 35.98 | 35.23 | 35.39 | 35.07 | qfq | 5,976,168 | 212,638,736 | 0.68% |
| 2025-08-06 | 34.53 | 35.29 | 34.53 | 35.15 | 34.83 | qfq | 4,143,603 | 145,222,361 | 1.41% |
| 2025-08-05 | 34.55 | 34.69 | 34.43 | 34.66 | 34.35 | qfq | 1,832,250 | 63,390,457 | 0.03% |
| 2025-08-04 | 34.03 | 34.67 | 33.94 | 34.65 | 34.34 | qfq | 2,450,200 | 84,557,833 | 1.20% |
| 2025-08-01 | 33.94 | 34.32 | 33.72 | 34.24 | 33.93 | qfq | 1,925,800 | 65,761,258 | 0.91% |
| 2025-07-31 | 34.10 | 34.55 | 33.72 | 33.93 | 33.62 | qfq | 2,533,208 | 86,387,519 | -0.99% |
| 2025-07-30 | 34.46 | 34.66 | 33.96 | 34.27 | 33.96 | qfq | 2,542,000 | 87,234,830 | -0.81% |
| 2025-07-29 | 34.62 | 34.75 | 34.20 | 34.55 | 34.24 | qfq | 2,407,400 | 82,928,379 | -0.12% |
| 2025-07-28 | 34.60 | 34.67 | 34.40 | 34.59 | 34.28 | qfq | 2,222,800 | 76,771,015 | -0.03% |
| 2025-07-25 | 34.88 | 34.91 | 34.39 | 34.60 | 34.29 | qfq | 3,306,100 | 114,284,046 | -1.06% |
| 2025-07-24 | 34.73 | 35.00 | 34.66 | 34.97 | 34.65 | qfq | 3,229,600 | 112,510,157 | 0.72% |
| 2025-07-23 | 35.63 | 35.64 | 34.66 | 34.72 | 34.41 | qfq | 5,593,200 | 195,805,237 | -2.58% |
| 2025-07-22 | 34.80 | 36.16 | 34.48 | 35.64 | 35.32 | qfq | 10,133,439 | 359,282,762 | 3.10% |
| 2025-07-21 | 34.15 | 35.08 | 34.09 | 34.57 | 34.26 | qfq | 4,010,902 | 138,349,674 | 1.26% |
| 2025-07-18 | 33.93 | 34.17 | 33.79 | 34.14 | 33.83 | qfq | 2,253,200 | 76,639,492 | 0.44% |
| 2025-07-17 | 33.80 | 34.09 | 33.70 | 33.99 | 33.68 | qfq | 2,380,304 | 80,764,054 | 0.53% |
| 2025-07-16 | 34.02 | 34.35 | 33.81 | 33.81 | 33.51 | qfq | 3,042,100 | 103,635,238 | -0.62% |
| 2025-07-15 | 34.37 | 34.77 | 33.78 | 34.02 | 33.71 | qfq | 3,866,098 | 132,200,268 | -1.93% |
| 2025-07-14 | 34.23 | 35.19 | 33.90 | 34.69 | 34.38 | qfq | 5,736,520 | 198,259,955 | 1.85% |
| 2025-07-11 | 33.55 | 34.33 | 33.35 | 34.06 | 33.75 | qfq | 4,259,347 | 144,421,473 | 1.61% |
| 2025-07-10 | 33.48 | 33.65 | 33.23 | 33.52 | 33.22 | qfq | 2,274,408 | 76,036,422 | -0.86% |
| 2025-07-09 | 33.62 | 34.44 | 33.48 | 33.81 | 33.51 | qfq | 3,872,990 | 131,477,937 | 0.54% |
| 2025-07-08 | 33.18 | 33.70 | 33.15 | 33.63 | 33.33 | qfq | 1,930,108 | 64,712,130 | 0.93% |
| 2025-07-07 | 33.12 | 33.66 | 32.96 | 33.32 | 33.02 | qfq | 1,721,800 | 57,441,584 | 1.15% |
| 2025-07-04 | 33.34 | 33.50 | 32.91 | 32.94 | 32.64 | qfq | 1,774,408 | 58,834,198 | -1.55% |
| 2025-07-03 | 33.28 | 33.72 | 33.23 | 33.46 | 33.16 | qfq | 1,388,100 | 46,435,509 | 0.18% |
| 2025-07-02 | 33.73 | 33.73 | 33.14 | 33.40 | 33.10 | qfq | 2,192,600 | 73,251,128 | -0.95% |
| 2025-07-01 | 33.99 | 34.00 | 33.50 | 33.72 | 33.42 | qfq | 2,392,104 | 80,708,415 | -0.24% |
| 2025-06-30 | 33.23 | 34.38 | 33.10 | 33.80 | 33.50 | qfq | 4,009,824 | 135,413,192 | 1.72% |
| 2025-06-27 | 33.88 | 33.98 | 33.04 | 33.23 | 32.93 | qfq | 3,370,266 | 112,485,574 | 0.21% |
| 2025-06-26 | 32.88 | 33.48 | 32.75 | 33.16 | 32.86 | qfq | 3,232,743 | 107,410,655 | 0.64% |
| 2025-06-25 | 32.71 | 33.24 | 32.60 | 32.95 | 32.65 | qfq | 2,735,694 | 89,958,610 | 0.52% |
| 2025-06-24 | 32.04 | 32.80 | 32.04 | 32.78 | 32.48 | qfq | 2,248,200 | 73,201,478 | 2.28% |
| 2025-06-23 | 31.50 | 32.20 | 31.45 | 32.05 | 31.76 | qfq | 1,384,500 | 44,169,356 | 1.33% |
| 2025-06-20 | 31.88 | 32.18 | 31.60 | 31.63 | 31.34 | qfq | 1,299,338 | 41,386,526 | -0.72% |
| 2025-06-19 | 32.29 | 32.47 | 31.73 | 31.86 | 31.57 | qfq | 1,987,298 | 63,686,093 | -1.55% |
| 2025-06-18 | 32.50 | 32.65 | 32.27 | 32.36 | 32.07 | qfq | 1,380,602 | 44,751,542 | -0.77% |
| 2025-06-17 | 32.76 | 32.79 | 32.43 | 32.61 | 32.32 | qfq | 1,603,393 | 52,265,244 | -0.46% |
| 2025-06-16 | 32.42 | 33.00 | 32.32 | 32.76 | 32.46 | qfq | 1,723,022 | 56,428,221 | 0.65% |
| 2025-06-13 | 32.46 | 32.79 | 32.25 | 32.55 | 32.26 | qfq | 2,369,042 | 77,091,330 | 0.12% |
| 2025-06-12 | 32.63 | 32.85 | 32.35 | 32.51 | 32.22 | qfq | 1,628,273 | 53,022,957 | -0.91% |
| 2025-06-11 | 32.19 | 33.05 | 32.12 | 32.81 | 32.51 | qfq | 2,529,909 | 82,642,062 | 1.30% |
| 2025-06-10 | 33.19 | 33.20 | 32.20 | 32.39 | 31.89 | qfq | 2,354,553 | 76,915,955 | -2.47% |
| 2025-06-09 | 32.83 | 33.33 | 32.74 | 33.21 | 32.70 | qfq | 2,528,698 | 83,653,749 | 1.16% |
| 2025-06-06 | 32.76 | 33.11 | 32.48 | 32.83 | 32.32 | qfq | 2,020,900 | 66,216,881 | 0.18% |
| 2025-06-05 | 32.70 | 32.93 | 32.66 | 32.77 | 32.26 | qfq | 1,946,580 | 63,797,497 | -0.09% |
| 2025-06-04 | 32.80 | 32.97 | 32.58 | 32.80 | 32.29 | qfq | 2,427,419 | 79,424,627 | -0.09% |
| 2025-06-03 | 32.63 | 32.99 | 32.43 | 32.83 | 32.32 | qfq | 2,961,557 | 96,741,751 | 0.03% |
| 2025-05-30 | 31.82 | 33.00 | 31.52 | 32.82 | 32.31 | qfq | 4,869,625 | 157,421,241 | 2.43% |
| 2025-05-29 | 31.50 | 32.13 | 31.37 | 32.04 | 31.54 | qfq | 1,772,643 | 56,613,279 | 1.46% |
| 2025-05-28 | 31.52 | 32.23 | 31.43 | 31.58 | 31.09 | qfq | 1,798,100 | 57,100,404 | 0.48% |
| 2025-05-27 | 31.72 | 31.84 | 31.17 | 31.43 | 30.94 | qfq | 1,599,213 | 50,295,356 | -1.32% |
| 2025-05-26 | 31.38 | 32.04 | 31.33 | 31.85 | 31.36 | qfq | 1,687,420 | 53,653,699 | 0.70% |
| 2025-05-23 | 32.21 | 32.47 | 31.60 | 31.63 | 31.14 | qfq | 2,523,015 | 80,905,438 | -2.32% |
| 2025-05-22 | 32.20 | 32.68 | 31.93 | 32.38 | 31.88 | qfq | 3,068,987 | 99,039,658 | -0.67% |
| 2025-05-21 | 32.31 | 32.87 | 31.73 | 32.60 | 32.10 | qfq | 4,139,896 | 133,150,033 | 0.68% |
| 2025-05-20 | 32.12 | 32.78 | 31.87 | 32.38 | 31.88 | qfq | 3,325,202 | 107,519,174 | 0.09% |
| 2025-05-19 | 33.60 | 33.86 | 32.21 | 32.35 | 31.85 | qfq | 5,283,518 | 172,374,823 | -1.70% |
| 2025-05-16 | 31.60 | 34.65 | 31.60 | 32.91 | 32.40 | qfq | 9,170,102 | 304,306,660 | 4.15% |
| 2025-05-15 | 32.18 | 32.18 | 31.56 | 31.60 | 31.11 | qfq | 1,736,100 | 55,161,170 | -1.95% |
| 2025-05-14 | 32.41 | 32.54 | 31.98 | 32.23 | 31.73 | qfq | 2,188,114 | 70,468,776 | -0.80% |
| 2025-05-13 | 32.59 | 32.61 | 31.95 | 32.49 | 31.99 | qfq | 3,365,265 | 108,814,125 | 0.22% |
| 2025-05-12 | 32.15 | 32.63 | 31.91 | 32.42 | 31.92 | qfq | 3,165,823 | 102,341,200 | 1.66% |
| 2025-05-09 | 32.08 | 32.47 | 31.86 | 31.89 | 31.40 | qfq | 2,781,872 | 89,251,426 | -0.96% |
| 2025-05-08 | 31.61 | 32.25 | 31.51 | 32.20 | 31.70 | qfq | 3,442,246 | 109,834,305 | 1.10% |
| 2025-05-07 | 31.50 | 33.10 | 31.33 | 31.85 | 31.36 | qfq | 5,026,171 | 160,085,125 | 1.82% |
| 2025-05-06 | 30.69 | 31.29 | 30.69 | 31.28 | 30.80 | qfq | 2,107,512 | 65,570,540 | 2.16% |
| 2025-04-30 | 30.50 | 30.95 | 30.50 | 30.62 | 30.15 | qfq | 1,519,200 | 46,780,372 | 0.39% |
| 2025-04-29 | 30.50 | 30.77 | 30.30 | 30.50 | 30.03 | qfq | 1,169,900 | 35,792,648 | -0.13% |
| 2025-04-28 | 30.85 | 31.17 | 30.22 | 30.54 | 30.07 | qfq | 1,632,800 | 50,007,393 | -1.39% |
| 2025-04-25 | 30.80 | 31.25 | 30.48 | 30.97 | 30.49 | qfq | 1,953,300 | 60,204,057 | 0.88% |
| 2025-04-24 | 31.11 | 31.23 | 30.60 | 30.70 | 30.22 | qfq | 2,217,400 | 68,442,356 | -1.85% |
| 2025-04-23 | 31.44 | 31.79 | 30.90 | 31.28 | 30.80 | qfq | 2,767,387 | 86,523,275 | 0.26% |
| 2025-04-22 | 30.60 | 31.49 | 30.50 | 31.20 | 30.72 | qfq | 3,851,400 | 119,536,827 | 0.91% |
| 2025-04-21 | 29.80 | 31.50 | 29.50 | 30.92 | 30.44 | qfq | 4,643,600 | 141,600,652 | 4.49% |
| 2025-04-18 | 29.68 | 29.84 | 29.26 | 29.59 | 29.13 | qfq | 1,222,400 | 36,080,891 | -0.13% |
| 2025-04-17 | 29.50 | 30.18 | 29.44 | 29.63 | 29.17 | qfq | 1,672,957 | 50,058,860 | -0.54% |
| 2025-04-16 | 30.25 | 30.55 | 29.29 | 29.79 | 29.33 | qfq | 2,697,133 | 80,433,676 | -2.23% |
| 2025-04-15 | 31.64 | 31.64 | 30.18 | 30.47 | 30.00 | qfq | 3,946,633 | 120,806,561 | -2.93% |
| 2025-04-14 | 30.50 | 32.43 | 30.45 | 31.39 | 30.90 | qfq | 4,921,817 | 154,898,432 | 4.63% |
| 2025-04-11 | 30.00 | 30.54 | 29.93 | 30.00 | 29.54 | qfq | 2,089,300 | 63,183,804 | -0.66% |
| 2025-04-10 | 30.46 | 30.83 | 30.09 | 30.20 | 29.73 | qfq | 3,084,876 | 93,889,367 | 1.00% |
| 2025-04-09 | 28.06 | 30.10 | 27.30 | 29.90 | 29.44 | qfq | 4,217,989 | 122,520,221 | 5.17% |
| 2025-04-08 | 27.35 | 29.20 | 27.35 | 28.43 | 27.99 | qfq | 4,133,433 | 117,391,916 | 5.65% |
| 2025-04-07 | 31.32 | 31.68 | 26.33 | 26.91 | 26.49 | qfq | 5,122,155 | 146,617,879 | -17.93% |
| 2025-04-03 | 32.61 | 33.17 | 32.51 | 32.79 | 32.28 | qfq | 1,083,950 | 35,548,546 | -0.43% |
| 2025-04-02 | 32.95 | 33.35 | 32.75 | 32.93 | 32.42 | qfq | 1,172,600 | 38,758,000 | 0.40% |
| 2025-04-01 | 32.60 | 33.30 | 32.60 | 32.80 | 32.29 | qfq | 1,434,837 | 47,371,552 | 0.92% |
| 2025-03-31 | 32.62 | 33.00 | 32.10 | 32.50 | 32.00 | qfq | 1,577,800 | 51,216,189 | -0.94% |
| 2025-03-28 | 33.18 | 33.42 | 32.80 | 32.81 | 32.30 | qfq | 1,362,000 | 44,957,045 | -1.17% |
| 2025-03-27 | 33.69 | 33.69 | 33.00 | 33.20 | 32.69 | qfq | 1,489,300 | 49,558,189 | -1.19% |
| 2025-03-26 | 33.53 | 33.89 | 33.43 | 33.60 | 33.08 | qfq | 1,164,800 | 39,282,989 | 0.21% |
| 2025-03-25 | 33.42 | 33.86 | 33.28 | 33.53 | 33.01 | qfq | 1,302,754 | 43,785,247 | 0.06% |
| 2025-03-24 | 34.31 | 34.40 | 32.75 | 33.51 | 32.99 | qfq | 2,552,000 | 85,271,583 | -2.27% |
| 2025-03-21 | 34.61 | 34.98 | 34.18 | 34.29 | 33.76 | qfq | 1,813,400 | 62,558,144 | -1.15% |
| 2025-03-20 | 34.89 | 35.21 | 34.68 | 34.69 | 34.15 | qfq | 1,632,681 | 57,043,168 | -0.40% |
| 2025-03-19 | 35.03 | 35.17 | 34.71 | 34.83 | 34.29 | qfq | 1,647,611 | 57,527,938 | -0.99% |
| 2025-03-18 | 34.81 | 35.41 | 34.80 | 35.18 | 34.64 | qfq | 2,548,636 | 89,385,891 | 1.18% |
| 2025-03-17 | 34.73 | 34.88 | 34.51 | 34.77 | 34.23 | qfq | 1,978,400 | 68,639,101 | 0.12% |
| 2025-03-14 | 34.35 | 34.87 | 34.00 | 34.73 | 34.19 | qfq | 2,186,900 | 75,538,618 | 1.14% |
| 2025-03-13 | 35.03 | 35.25 | 33.78 | 34.34 | 33.81 | qfq | 3,141,968 | 108,081,865 | -2.33% |
| 2025-03-12 | 35.38 | 35.55 | 35.14 | 35.16 | 34.62 | qfq | 2,145,600 | 75,747,384 | -0.57% |
| 2025-03-11 | 35.00 | 35.53 | 34.78 | 35.36 | 34.81 | qfq | 2,726,324 | 95,573,007 | 0.08% |
| 2025-03-10 | 35.73 | 35.97 | 35.27 | 35.33 | 34.78 | qfq | 2,688,083 | 95,577,181 | -1.12% |
| 2025-03-07 | 36.11 | 36.37 | 35.43 | 35.73 | 35.18 | qfq | 3,300,700 | 118,354,178 | -1.05% |
| 2025-03-06 | 35.89 | 36.27 | 35.71 | 36.11 | 35.55 | qfq | 3,147,133 | 113,475,847 | 1.23% |
| 2025-03-05 | 36.17 | 36.30 | 35.38 | 35.67 | 35.12 | qfq | 2,903,094 | 103,359,006 | -1.14% |
| 2025-03-04 | 35.88 | 36.57 | 35.62 | 36.08 | 35.52 | qfq | 3,122,100 | 112,780,421 | 0.45% |
| 2025-03-03 | 36.20 | 36.80 | 35.54 | 35.92 | 35.36 | qfq | 3,859,405 | 139,808,558 | 0.11% |
| 2025-02-28 | 38.35 | 38.36 | 35.70 | 35.88 | 35.32 | qfq | 5,303,464 | 195,037,928 | -6.56% |
| 2025-02-27 | 38.84 | 38.84 | 37.50 | 38.40 | 37.81 | qfq | 5,775,835 | 220,369,427 | -0.54% |
| 2025-02-26 | 35.82 | 39.50 | 35.82 | 38.61 | 38.01 | qfq | 14,667,943 | 560,611,796 | 7.01% |
| 2025-02-25 | 37.20 | 37.46 | 35.73 | 36.08 | 35.52 | qfq | 7,271,389 | 265,459,988 | -1.23% |
| 2025-02-24 | 35.92 | 36.57 | 35.40 | 36.53 | 35.96 | qfq | 6,559,111 | 236,955,921 | 2.01% |
| 2025-02-21 | 35.98 | 36.29 | 35.19 | 35.81 | 35.26 | qfq | 5,486,264 | 195,289,843 | -0.50% |
| 2025-02-20 | 35.85 | 36.53 | 35.55 | 35.99 | 35.43 | qfq | 7,314,962 | 263,877,325 | 0.36% |
| 2025-02-19 | 33.31 | 36.21 | 33.31 | 35.86 | 35.31 | qfq | 10,697,294 | 376,731,570 | 8.96% |
| 2025-02-18 | 33.68 | 34.09 | 32.80 | 32.91 | 32.40 | qfq | 3,102,252 | 103,938,548 | -2.75% |
| 2025-02-17 | 33.60 | 34.05 | 33.60 | 33.84 | 33.32 | qfq | 2,562,300 | 86,763,393 | 0.92% |
| 2025-02-14 | 33.47 | 33.83 | 33.26 | 33.53 | 33.01 | qfq | 2,172,300 | 72,742,384 | 0.18% |
| 2025-02-13 | 34.00 | 34.30 | 33.47 | 33.47 | 32.95 | qfq | 2,488,597 | 84,187,277 | -1.56% |
| 2025-02-12 | 33.71 | 34.03 | 33.45 | 34.00 | 33.47 | qfq | 2,851,415 | 96,196,620 | 0.80% |
| 2025-02-11 | 34.45 | 34.49 | 33.68 | 33.73 | 33.21 | qfq | 2,756,600 | 93,508,413 | -0.91% |
| 2025-02-10 | 33.71 | 34.09 | 33.54 | 34.04 | 33.51 | qfq | 2,783,047 | 94,187,616 | 1.16% |
| 2025-02-07 | 33.49 | 33.98 | 33.25 | 33.65 | 33.13 | qfq | 3,681,529 | 124,115,639 | 0.63% |
| 2025-02-06 | 32.59 | 33.46 | 32.56 | 33.44 | 32.92 | qfq | 2,587,411 | 85,810,078 | 2.14% |
| 2025-02-05 | 32.64 | 32.90 | 32.27 | 32.74 | 32.23 | qfq | 2,183,731 | 71,210,996 | 1.99% |
| 2025-01-27 | 32.84 | 33.11 | 32.10 | 32.10 | 31.60 | qfq | 1,623,700 | 52,904,716 | -1.80% |
| 2025-01-24 | 32.15 | 32.74 | 32.15 | 32.69 | 32.18 | qfq | 1,971,893 | 64,164,780 | 0.58% |
| 2025-01-23 | 32.62 | 33.22 | 32.41 | 32.50 | 32.00 | qfq | 2,929,902 | 96,086,863 | 0.78% |
| 2025-01-22 | 32.39 | 32.57 | 32.10 | 32.25 | 31.75 | qfq | 1,481,795 | 47,881,995 | -0.86% |
| 2025-01-21 | 32.50 | 32.83 | 32.01 | 32.53 | 32.03 | qfq | 2,265,150 | 73,370,743 | 0.74% |
| 2025-01-20 | 32.80 | 32.85 | 32.17 | 32.29 | 31.79 | qfq | 2,350,400 | 76,277,151 | -0.03% |
| 2025-01-17 | 31.94 | 32.43 | 31.77 | 32.30 | 31.80 | qfq | 2,588,800 | 83,410,675 | 1.22% |
| 2025-01-16 | 32.05 | 32.34 | 31.59 | 31.91 | 31.42 | qfq | 2,312,600 | 73,996,795 | 0.25% |
| 2025-01-15 | 31.90 | 32.24 | 31.68 | 31.83 | 31.34 | qfq | 2,286,000 | 73,105,348 | -0.72% |
| 2025-01-14 | 31.08 | 32.10 | 31.03 | 32.06 | 31.56 | qfq | 3,248,300 | 102,824,646 | 3.69% |
| 2025-01-13 | 30.66 | 31.20 | 30.36 | 30.92 | 30.44 | qfq | 1,522,197 | 46,899,972 | 0.45% |
| 2025-01-10 | 31.72 | 31.87 | 30.78 | 30.78 | 30.30 | qfq | 1,717,583 | 53,809,593 | -2.63% |
| 2025-01-09 | 31.44 | 31.89 | 31.30 | 31.61 | 31.12 | qfq | 1,652,600 | 52,395,122 | 0.03% |
| 2025-01-08 | 31.79 | 31.95 | 30.62 | 31.60 | 31.11 | qfq | 2,559,200 | 80,249,568 | -1.25% |
| 2025-01-07 | 31.38 | 32.04 | 31.24 | 32.00 | 31.50 | qfq | 2,082,700 | 65,853,453 | 2.30% |
| 2025-01-06 | 31.12 | 31.76 | 30.60 | 31.28 | 30.80 | qfq | 2,018,964 | 63,057,329 | -0.32% |
| 2025-01-03 | 32.87 | 33.00 | 31.32 | 31.38 | 30.89 | qfq | 2,987,747 | 96,048,542 | -4.42% |
| 2025-01-02 | 34.21 | 34.49 | 32.42 | 32.83 | 32.32 | qfq | 3,102,554 | 103,720,269 | -3.44% |
| 2024-12-31 | 35.57 | 35.70 | 34.00 | 34.00 | 33.47 | qfq | 3,214,264 | 111,732,969 | -4.41% |
| 2024-12-30 | 35.20 | 35.98 | 34.80 | 35.57 | 35.02 | qfq | 2,439,192 | 86,335,220 | 0.65% |
| 2024-12-27 | 35.51 | 35.95 | 35.20 | 35.34 | 34.79 | qfq | 2,610,770 | 92,834,239 | -0.17% |
| 2024-12-26 | 35.00 | 35.82 | 35.00 | 35.40 | 34.85 | qfq | 2,740,395 | 97,195,929 | 0.48% |
| 2024-12-25 | 36.55 | 36.75 | 35.12 | 35.23 | 34.68 | qfq | 4,428,919 | 158,237,270 | -4.16% |
| 2024-12-24 | 36.60 | 36.99 | 36.22 | 36.76 | 36.19 | qfq | 3,152,567 | 115,496,091 | 0.63% |
| 2024-12-23 | 36.77 | 37.26 | 36.00 | 36.53 | 35.96 | qfq | 4,805,918 | 176,237,543 | -1.11% |
| 2024-12-20 | 37.04 | 37.34 | 36.64 | 36.94 | 36.37 | qfq | 4,856,043 | 179,519,561 | 0.11% |
| 2024-12-19 | 37.00 | 37.45 | 36.44 | 36.90 | 36.33 | qfq | 9,380,458 | 346,518,047 | -4.97% |
| 2024-12-18 | 41.34 | 41.52 | 38.78 | 38.83 | 38.23 | qfq | 14,340,326 | 575,863,958 | -0.56% |
| 2024-12-17 | 38.95 | 39.97 | 38.16 | 39.05 | 38.45 | qfq | 9,898,888 | 387,653,879 | 1.09% |
| 2024-12-16 | 37.66 | 39.16 | 37.65 | 38.63 | 38.03 | qfq | 7,112,758 | 275,412,590 | 2.06% |
| 2024-12-13 | 38.35 | 38.62 | 37.83 | 37.85 | 37.26 | qfq | 4,652,309 | 178,065,947 | -2.07% |
| 2024-12-12 | 38.60 | 38.97 | 38.22 | 38.65 | 38.05 | qfq | 4,639,639 | 179,047,603 | 0.13% |
| 2024-12-11 | 37.61 | 38.61 | 37.60 | 38.60 | 38.00 | qfq | 4,923,867 | 187,805,308 | 2.04% |
| 2024-12-10 | 38.50 | 38.86 | 37.78 | 37.83 | 37.24 | qfq | 5,714,725 | 219,166,026 | 0.45% |
| 2024-12-09 | 38.00 | 38.40 | 37.38 | 37.66 | 37.08 | qfq | 5,277,300 | 199,905,786 | -2.74% |
| 2024-12-06 | 38.48 | 38.88 | 37.56 | 38.72 | 38.12 | qfq | 7,361,187 | 281,210,396 | 0.39% |
| 2024-12-05 | 37.25 | 39.47 | 37.07 | 38.57 | 37.97 | qfq | 9,007,477 | 345,329,487 | 4.33% |
| 2024-12-04 | 37.20 | 37.65 | 36.91 | 36.97 | 36.40 | qfq | 2,854,725 | 106,271,442 | -1.12% |
| 2024-12-03 | 37.68 | 37.81 | 37.05 | 37.39 | 36.81 | qfq | 2,914,224 | 108,906,659 | -0.77% |
| 2024-12-02 | 38.31 | 38.49 | 37.42 | 37.68 | 37.10 | qfq | 5,168,349 | 195,416,213 | 0.88% |
| 2024-11-29 | 37.13 | 37.73 | 36.69 | 37.35 | 36.77 | qfq | 3,880,768 | 144,452,882 | 0.19% |
| 2024-11-28 | 37.19 | 39.18 | 37.12 | 37.28 | 36.70 | qfq | 4,352,688 | 164,723,390 | -1.61% |
| 2024-11-27 | 36.00 | 39.90 | 35.05 | 37.89 | 37.30 | qfq | 6,087,408 | 227,862,129 | 4.64% |
| 2024-11-26 | 37.02 | 37.21 | 36.20 | 36.21 | 35.65 | qfq | 2,405,774 | 88,326,441 | -1.92% |
| 2024-11-25 | 36.85 | 37.26 | 36.11 | 36.92 | 36.35 | qfq | 3,177,517 | 116,619,273 | -0.49% |
| 2024-11-22 | 39.35 | 39.88 | 36.90 | 37.10 | 36.53 | qfq | 5,058,196 | 194,873,376 | -5.16% |
| 2024-11-21 | 38.77 | 39.87 | 38.61 | 39.12 | 38.51 | qfq | 4,383,823 | 172,452,372 | 0.33% |
| 2024-11-20 | 38.52 | 39.22 | 38.31 | 38.99 | 38.39 | qfq | 3,917,434 | 151,873,483 | 0.26% |
| 2024-11-19 | 37.09 | 38.90 | 36.88 | 38.89 | 38.29 | qfq | 5,487,221 | 207,509,229 | 0.59% |
| 2024-11-18 | 38.09 | 40.39 | 36.50 | 38.66 | 38.06 | qfq | 7,610,703 | 295,789,304 | 3.04% |
| 2024-11-15 | 38.28 | 38.74 | 37.50 | 37.52 | 36.94 | qfq | 4,203,852 | 160,080,756 | -2.16% |
| 2024-11-14 | 40.29 | 40.30 | 38.24 | 38.35 | 37.76 | qfq | 5,927,324 | 232,971,580 | -5.75% |
| 2024-11-13 | 39.51 | 41.13 | 39.51 | 40.69 | 40.06 | qfq | 6,474,466 | 262,176,051 | 1.98% |
| 2024-11-12 | 41.44 | 41.60 | 39.32 | 39.90 | 39.28 | qfq | 7,362,974 | 297,969,724 | -2.92% |
| 2024-11-11 | 39.11 | 41.30 | 38.70 | 41.10 | 40.46 | qfq | 9,576,086 | 386,741,168 | 3.89% |
| 2024-11-08 | 39.92 | 40.60 | 39.45 | 39.56 | 38.95 | qfq | 8,265,759 | 330,401,682 | -0.05% |
| 2024-11-07 | 39.10 | 39.84 | 38.59 | 39.58 | 38.97 | qfq | 7,651,136 | 300,936,558 | -0.58% |
| 2024-11-06 | 39.40 | 40.44 | 39.00 | 39.81 | 39.19 | qfq | 10,029,319 | 398,007,002 | 1.22% |
| 2024-11-05 | 37.81 | 39.81 | 37.81 | 39.33 | 38.72 | qfq | 8,892,054 | 345,611,009 | 3.15% |
| 2024-11-04 | 38.18 | 38.18 | 36.56 | 38.13 | 37.54 | qfq | 7,883,264 | 296,521,265 | -1.27% |
| 2024-11-01 | 37.46 | 42.00 | 37.46 | 38.62 | 38.02 | qfq | 15,199,081 | 598,003,368 | 3.96% |
| 2024-10-31 | 36.52 | 37.26 | 36.44 | 37.15 | 36.58 | qfq | 4,030,600 | 149,010,032 | 1.01% |
| 2024-10-30 | 37.00 | 37.56 | 36.20 | 36.78 | 36.21 | qfq | 4,919,542 | 181,113,057 | -1.63% |
| 2024-10-29 | 38.52 | 39.03 | 37.38 | 37.39 | 36.81 | qfq | 6,414,052 | 244,931,512 | -3.39% |
| 2024-10-28 | 38.37 | 38.86 | 37.83 | 38.70 | 38.10 | qfq | 5,305,512 | 203,913,120 | 0.89% |
| 2024-10-25 | 37.98 | 38.85 | 37.83 | 38.36 | 37.77 | qfq | 5,078,909 | 194,578,022 | 0.66% |
| 2024-10-24 | 39.28 | 39.68 | 38.05 | 38.11 | 37.52 | qfq | 6,511,459 | 250,986,957 | -3.98% |
| 2024-10-23 | 39.37 | 40.68 | 38.95 | 39.69 | 39.08 | qfq | 9,711,373 | 388,148,266 | 0.35% |
| 2024-10-22 | 39.79 | 40.24 | 38.80 | 39.55 | 38.94 | qfq | 8,616,228 | 339,984,333 | -0.03% |
| 2024-10-21 | 38.38 | 40.17 | 38.13 | 39.56 | 38.95 | qfq | 10,267,501 | 403,626,012 | 3.42% |
| 2024-10-18 | 36.71 | 39.31 | 36.61 | 38.25 | 37.66 | qfq | 9,405,001 | 356,164,633 | 3.55% |
| 2024-10-17 | 37.31 | 37.87 | 36.80 | 36.94 | 36.37 | qfq | 5,539,876 | 207,124,721 | -0.16% |
| 2024-10-16 | 37.60 | 38.62 | 36.70 | 37.00 | 36.43 | qfq | 7,537,218 | 283,230,548 | -3.52% |
| 2024-10-15 | 37.90 | 39.49 | 37.24 | 38.35 | 37.76 | qfq | 10,258,100 | 393,769,360 | -0.93% |
| 2024-10-14 | 36.99 | 39.10 | 36.99 | 38.71 | 38.11 | qfq | 10,817,437 | 413,754,598 | 3.78% |
| 2024-10-11 | 39.89 | 40.99 | 36.86 | 37.30 | 36.72 | qfq | 16,728,177 | 646,188,289 | -13.09% |
| 2024-10-10 | 36.55 | 42.92 | 35.52 | 42.92 | 42.26 | qfq | 22,556,367 | 933,113,623 | 19.99% |
| 2024-10-09 | 39.01 | 39.53 | 35.77 | 35.77 | 35.22 | qfq | 9,273,248 | 351,841,117 | -14.73% |
| 2024-10-08 | 44.96 | 44.96 | 37.94 | 41.95 | 41.30 | qfq | 13,446,970 | 550,080,922 | 11.42% |
| 2024-09-30 | 35.14 | 38.26 | 33.56 | 37.65 | 37.07 | qfq | 11,739,624 | 421,979,001 | 13.57% |
| 2024-09-27 | 32.09 | 33.72 | 31.72 | 33.15 | 32.64 | qfq | 7,090,034 | 231,622,846 | 5.00% |
| 2024-09-26 | 30.60 | 31.59 | 30.57 | 31.57 | 31.08 | qfq | 4,545,136 | 141,803,106 | 2.57% |
| 2024-09-25 | 30.75 | 31.67 | 30.68 | 30.78 | 30.30 | qfq | 5,531,648 | 172,489,522 | 0.59% |
| 2024-09-24 | 29.60 | 30.67 | 29.25 | 30.60 | 30.13 | qfq | 5,073,230 | 153,273,438 | 3.07% |
| 2024-09-23 | 29.25 | 30.28 | 29.01 | 29.69 | 29.23 | qfq | 2,763,219 | 82,109,265 | 0.85% |
| 2024-09-20 | 30.09 | 30.18 | 29.18 | 29.44 | 28.98 | qfq | 2,370,127 | 69,858,698 | -0.71% |
| 2024-09-19 | 29.19 | 29.74 | 29.13 | 29.65 | 29.19 | qfq | 2,137,134 | 63,085,096 | 1.86% |
| 2024-09-18 | 29.03 | 29.19 | 28.20 | 29.11 | 28.66 | qfq | 1,731,302 | 49,729,680 | 0.80% |
| 2024-09-13 | 29.20 | 29.55 | 28.82 | 28.88 | 28.43 | qfq | 2,039,507 | 59,325,819 | -0.82% |
| 2024-09-12 | 29.89 | 30.65 | 29.07 | 29.12 | 28.67 | qfq | 2,599,272 | 77,470,580 | -2.28% |
| 2024-09-11 | 29.86 | 30.14 | 29.70 | 29.80 | 29.34 | qfq | 1,793,908 | 53,623,710 | -0.83% |
| 2024-09-10 | 30.40 | 31.02 | 29.52 | 30.05 | 29.58 | qfq | 3,597,139 | 108,177,081 | -1.25% |
| 2024-09-09 | 29.00 | 30.66 | 28.80 | 30.43 | 29.96 | qfq | 4,003,597 | 120,297,582 | 3.75% |
| 2024-09-06 | 30.05 | 30.51 | 29.29 | 29.33 | 28.88 | qfq | 2,531,901 | 75,888,376 | -2.72% |
| 2024-09-05 | 29.93 | 30.15 | 29.80 | 30.15 | 29.68 | qfq | 1,769,877 | 53,074,682 | 0.77% |
| 2024-09-04 | 29.87 | 30.38 | 29.50 | 29.92 | 29.46 | qfq | 1,609,900 | 48,240,518 | -0.60% |
| 2024-09-03 | 29.59 | 30.26 | 29.59 | 30.10 | 29.63 | qfq | 2,108,900 | 63,332,456 | 2.10% |
| 2024-09-02 | 30.35 | 30.51 | 29.45 | 29.48 | 29.02 | qfq | 2,422,987 | 72,780,486 | -2.87% |
| 2024-08-30 | 30.02 | 30.88 | 29.88 | 30.35 | 29.88 | qfq | 3,356,569 | 102,283,739 | 0.56% |
| 2024-08-29 | 28.62 | 30.20 | 28.55 | 30.18 | 29.71 | qfq | 3,704,338 | 110,169,280 | 3.60% |
| 2024-08-28 | 29.93 | 30.20 | 29.06 | 29.13 | 28.68 | qfq | 3,855,293 | 113,440,562 | -4.65% |
| 2024-08-27 | 30.93 | 31.79 | 30.37 | 30.55 | 30.08 | qfq | 4,958,596 | 153,874,817 | 0.36% |
| 2024-08-26 | 29.91 | 30.50 | 29.62 | 30.44 | 29.97 | qfq | 2,723,297 | 82,034,403 | 2.42% |
| 2024-08-23 | 29.80 | 29.85 | 29.00 | 29.72 | 29.26 | qfq | 2,099,291 | 62,017,589 | -0.47% |
| 2024-08-22 | 30.83 | 30.99 | 29.81 | 29.86 | 29.40 | qfq | 2,653,359 | 80,083,152 | -3.18% |
| 2024-08-21 | 30.70 | 31.15 | 30.63 | 30.84 | 30.36 | qfq | 1,211,957 | 37,445,544 | -0.42% |
| 2024-08-20 | 31.54 | 31.55 | 30.79 | 30.97 | 30.49 | qfq | 2,153,961 | 66,887,061 | -1.99% |
| 2024-08-19 | 32.10 | 32.41 | 31.54 | 31.60 | 31.11 | qfq | 2,297,026 | 73,468,715 | -1.50% |
| 2024-08-16 | 32.14 | 32.44 | 31.92 | 32.08 | 31.58 | qfq | 2,142,588 | 68,966,861 | -0.62% |
| 2024-08-15 | 31.76 | 32.62 | 31.55 | 32.28 | 31.78 | qfq | 2,758,133 | 88,656,663 | 1.03% |
| 2024-08-14 | 32.97 | 32.97 | 31.88 | 31.95 | 31.46 | qfq | 2,396,632 | 77,024,485 | -1.84% |
| 2024-08-13 | 31.95 | 32.55 | 31.62 | 32.55 | 32.05 | qfq | 2,147,937 | 68,776,160 | 2.29% |
| 2024-08-12 | 32.52 | 32.63 | 31.52 | 31.82 | 31.33 | qfq | 2,555,657 | 81,475,435 | -2.63% |
| 2024-08-09 | 33.20 | 33.50 | 32.65 | 32.68 | 32.17 | qfq | 2,351,983 | 77,865,336 | -1.36% |
| 2024-08-08 | 33.60 | 33.65 | 32.78 | 33.13 | 32.62 | qfq | 2,455,364 | 81,431,200 | -1.75% |
| 2024-08-07 | 34.09 | 34.28 | 33.72 | 33.72 | 33.20 | qfq | 2,491,598 | 84,651,419 | -1.35% |
| 2024-08-06 | 34.30 | 34.60 | 33.59 | 34.18 | 33.65 | qfq | 2,607,799 | 88,680,075 | 1.42% |
| 2024-08-05 | 34.30 | 35.32 | 33.70 | 33.70 | 33.18 | qfq | 4,330,959 | 149,549,356 | -3.44% |
| 2024-08-02 | 35.90 | 36.39 | 34.79 | 34.90 | 34.36 | qfq | 4,864,867 | 173,508,945 | -3.46% |
| 2024-08-01 | 35.40 | 36.20 | 35.29 | 36.15 | 35.59 | qfq | 4,464,213 | 159,735,453 | 1.72% |
| 2024-07-31 | 34.60 | 35.59 | 34.41 | 35.54 | 34.99 | qfq | 4,097,812 | 144,156,528 | 3.16% |
| 2024-07-30 | 34.52 | 34.79 | 34.06 | 34.45 | 33.92 | qfq | 2,254,623 | 77,536,940 | -0.58% |
| 2024-07-29 | 34.55 | 35.16 | 34.32 | 34.65 | 34.11 | qfq | 2,888,234 | 100,112,298 | -0.43% |
| 2024-07-26 | 34.59 | 35.40 | 34.01 | 34.80 | 34.26 | qfq | 4,313,122 | 149,251,598 | 2.87% |
| 2024-07-25 | 33.39 | 34.05 | 33.33 | 33.83 | 33.31 | qfq | 2,164,511 | 72,930,213 | 0.21% |
| 2024-07-24 | 34.45 | 34.86 | 33.70 | 33.76 | 33.24 | qfq | 2,774,893 | 94,537,082 | -2.37% |
| 2024-07-23 | 35.60 | 35.95 | 34.58 | 34.58 | 34.04 | qfq | 2,960,291 | 104,376,281 | -2.54% |
| 2024-07-22 | 35.45 | 35.96 | 35.16 | 35.48 | 34.93 | qfq | 2,480,669 | 88,126,819 | -0.53% |
| 2024-07-19 | 36.05 | 36.60 | 35.67 | 35.67 | 35.12 | qfq | 3,696,377 | 133,395,747 | -1.57% |
| 2024-07-18 | 35.60 | 36.24 | 34.87 | 36.24 | 35.68 | qfq | 3,899,729 | 138,506,669 | 0.47% |
| 2024-07-17 | 36.50 | 36.81 | 35.80 | 36.07 | 35.51 | qfq | 4,358,359 | 158,019,458 | -2.28% |
| 2024-07-16 | 36.12 | 37.44 | 35.60 | 36.91 | 36.34 | qfq | 4,869,650 | 179,399,065 | 1.37% |
| 2024-07-15 | 36.40 | 37.55 | 36.20 | 36.41 | 35.85 | qfq | 4,586,996 | 168,996,398 | -0.90% |
| 2024-07-12 | 37.29 | 37.76 | 36.47 | 36.74 | 36.17 | qfq | 6,375,655 | 236,657,264 | -0.38% |
| 2024-07-11 | 36.68 | 37.51 | 36.40 | 36.88 | 36.31 | qfq | 7,749,881 | 286,336,534 | 1.35% |
| 2024-07-10 | 35.09 | 37.01 | 34.85 | 36.39 | 35.83 | qfq | 8,531,667 | 308,195,546 | 5.66% |
| 2024-07-09 | 33.38 | 34.44 | 32.90 | 34.44 | 33.91 | qfq | 3,974,725 | 134,265,604 | 4.21% |
| 2024-07-08 | 34.50 | 34.57 | 32.66 | 33.05 | 32.54 | qfq | 4,123,753 | 138,284,516 | -6.00% |
| 2024-07-05 | 34.87 | 35.85 | 34.87 | 35.16 | 34.62 | qfq | 2,908,728 | 102,716,757 | 1.15% |
| 2024-07-04 | 36.01 | 36.37 | 34.70 | 34.76 | 34.22 | qfq | 3,238,730 | 114,316,200 | -3.36% |
| 2024-07-03 | 35.60 | 36.38 | 35.13 | 35.97 | 35.41 | qfq | 3,070,764 | 109,657,529 | 0.59% |
| 2024-07-02 | 36.83 | 36.95 | 35.60 | 35.76 | 35.21 | qfq | 3,727,053 | 134,807,734 | -2.98% |
| 2024-07-01 | 36.99 | 37.37 | 36.50 | 36.86 | 36.29 | qfq | 3,115,298 | 114,666,874 | -0.27% |
| 2024-06-28 | 35.84 | 37.60 | 35.84 | 36.96 | 36.39 | qfq | 5,744,623 | 211,643,157 | 1.76% |
| 2024-06-27 | 35.80 | 37.99 | 35.65 | 36.32 | 35.76 | qfq | 6,607,770 | 243,306,416 | 0.75% |
| 2024-06-26 | 34.75 | 36.08 | 34.34 | 36.05 | 35.49 | qfq | 3,239,564 | 114,714,831 | 3.00% |
| 2024-06-25 | 35.21 | 35.80 | 34.40 | 35.00 | 34.46 | qfq | 3,460,831 | 121,655,123 | -0.54% |
| 2024-06-24 | 36.85 | 37.10 | 35.04 | 35.19 | 34.65 | qfq | 4,768,501 | 171,693,566 | -5.68% |
| 2024-06-21 | 36.55 | 38.25 | 35.79 | 37.31 | 36.73 | qfq | 5,123,135 | 189,909,601 | 1.94% |
| 2024-06-20 | 37.97 | 38.56 | 36.60 | 36.60 | 36.03 | qfq | 5,679,972 | 213,253,922 | -4.24% |
| 2024-06-19 | 38.36 | 39.88 | 38.08 | 38.22 | 37.63 | qfq | 7,549,435 | 292,938,693 | -1.09% |
| 2024-06-18 | 36.51 | 38.91 | 36.50 | 38.64 | 38.04 | qfq | 8,373,726 | 316,785,954 | 5.92% |
| 2024-06-17 | 36.71 | 37.50 | 36.39 | 36.48 | 35.92 | qfq | 3,861,867 | 142,341,145 | -0.60% |
| 2024-06-14 | 36.88 | 37.19 | 35.80 | 36.70 | 36.13 | qfq | 4,528,510 | 165,364,016 | -1.16% |
| 2024-06-13 | 37.10 | 37.50 | 36.90 | 37.13 | 36.15 | qfq | 4,200,902 | 156,429,402 | -0.62% |
| 2024-06-12 | 36.50 | 37.49 | 36.37 | 37.36 | 36.38 | qfq | 4,901,478 | 182,417,951 | 1.74% |
| 2024-06-11 | 36.20 | 36.79 | 35.20 | 36.72 | 35.75 | qfq | 5,155,136 | 185,729,487 | -0.81% |
| 2024-06-07 | 37.39 | 37.67 | 35.78 | 37.02 | 36.05 | qfq | 7,679,966 | 281,606,310 | -0.88% |
| 2024-06-06 | 40.00 | 40.00 | 36.89 | 37.35 | 36.37 | qfq | 11,692,729 | 442,274,807 | -11.47% |
| 2024-06-05 | 40.60 | 43.92 | 40.60 | 42.19 | 41.08 | qfq | 14,373,501 | 613,880,151 | 2.58% |
| 2024-06-04 | 43.50 | 46.00 | 40.58 | 41.13 | 40.05 | qfq | 14,023,298 | 598,355,299 | 4.87% |
| 2024-06-03 | 38.59 | 40.18 | 38.33 | 39.22 | 38.19 | qfq | 7,787,924 | 306,405,891 | 1.34% |
| 2024-05-31 | 37.26 | 39.09 | 37.12 | 38.70 | 37.68 | qfq | 5,844,334 | 223,579,649 | 4.28% |
| 2024-05-30 | 36.70 | 37.32 | 36.68 | 37.11 | 36.13 | qfq | 2,474,100 | 91,823,749 | 0.32% |
| 2024-05-29 | 37.50 | 37.78 | 36.65 | 36.99 | 36.02 | qfq | 3,238,086 | 120,123,840 | -0.91% |
| 2024-05-28 | 37.60 | 38.46 | 37.32 | 37.33 | 36.35 | qfq | 2,874,800 | 108,754,783 | -1.63% |
| 2024-05-27 | 38.60 | 38.90 | 36.88 | 37.95 | 36.95 | qfq | 4,642,169 | 174,330,548 | -2.84% |
| 2024-05-24 | 39.84 | 40.71 | 39.03 | 39.06 | 38.03 | qfq | 4,481,478 | 179,095,373 | -1.31% |
| 2024-05-23 | 39.46 | 40.27 | 38.99 | 39.58 | 38.54 | qfq | 4,352,387 | 172,701,209 | 0.20% |
| 2024-05-22 | 40.49 | 40.49 | 39.27 | 39.50 | 38.46 | qfq | 5,941,995 | 235,255,442 | -2.97% |
| 2024-05-21 | 41.67 | 41.67 | 40.70 | 40.71 | 39.64 | qfq | 3,743,516 | 153,842,611 | -2.75% |
| 2024-05-20 | 42.13 | 43.10 | 41.70 | 41.86 | 40.76 | qfq | 4,920,094 | 208,848,351 | -0.64% |
| 2024-05-17 | 41.97 | 42.50 | 41.04 | 42.13 | 41.02 | qfq | 4,997,031 | 208,680,738 | 0.45% |
| 2024-05-16 | 41.19 | 42.77 | 41.07 | 41.94 | 40.84 | qfq | 5,963,013 | 250,018,082 | 1.87% |
| 2024-05-15 | 41.11 | 41.57 | 40.55 | 41.17 | 40.09 | qfq | 3,496,710 | 143,803,454 | 0.27% |
| 2024-05-14 | 41.13 | 41.70 | 40.52 | 41.06 | 39.98 | qfq | 4,496,757 | 184,473,466 | -1.46% |
| 2024-05-13 | 42.39 | 43.50 | 41.66 | 41.67 | 40.57 | qfq | 6,756,248 | 288,476,574 | -2.87% |
| 2024-05-10 | 41.79 | 42.93 | 40.42 | 42.90 | 41.77 | qfq | 8,209,403 | 342,895,438 | 2.93% |
| 2024-05-09 | 41.70 | 42.30 | 41.61 | 41.68 | 40.58 | qfq | 4,935,457 | 206,754,681 | -0.29% |
| 2024-05-08 | 42.81 | 42.97 | 41.02 | 41.80 | 40.70 | qfq | 6,182,073 | 260,227,815 | -3.04% |
| 2024-05-07 | 43.51 | 43.72 | 42.68 | 43.11 | 41.98 | qfq | 5,675,713 | 245,121,613 | -1.40% |
| 2024-05-06 | 43.63 | 44.29 | 43.06 | 43.72 | 42.57 | qfq | 6,611,200 | 287,745,048 | 1.51% |
| 2024-04-30 | 45.84 | 46.00 | 42.81 | 43.07 | 41.94 | qfq | 9,601,320 | 422,500,549 | -5.88% |
| 2024-04-29 | 44.28 | 46.91 | 43.87 | 45.76 | 44.56 | qfq | 12,034,002 | 544,904,194 | 2.30% |
| 2024-04-26 | 44.90 | 46.38 | 44.02 | 44.73 | 43.55 | qfq | 13,775,342 | 621,860,846 | -1.69% |
| 2024-04-25 | 43.00 | 45.87 | 41.60 | 45.50 | 44.30 | qfq | 13,826,538 | 612,874,337 | 5.03% |
| 2024-04-24 | 42.72 | 43.80 | 41.87 | 43.32 | 42.18 | qfq | 8,826,604 | 380,397,356 | 1.10% |
| 2024-04-23 | 44.77 | 45.10 | 42.68 | 42.85 | 41.72 | qfq | 9,819,422 | 427,813,280 | -4.69% |
| 2024-04-22 | 44.37 | 46.51 | 43.90 | 44.96 | 43.78 | qfq | 13,062,189 | 590,811,752 | -0.84% |
| 2024-04-19 | 43.01 | 46.05 | 41.97 | 45.34 | 44.15 | qfq | 15,843,008 | 695,622,219 | 4.21% |
| 2024-04-18 | 44.00 | 46.60 | 43.32 | 43.51 | 42.36 | qfq | 17,309,342 | 773,340,034 | -2.33% |
| 2024-04-17 | 39.49 | 45.00 | 39.49 | 44.55 | 43.38 | qfq | 16,545,365 | 713,801,100 | 8.79% |
| 2024-04-16 | 41.60 | 47.20 | 40.60 | 40.95 | 39.87 | qfq | 21,616,417 | 949,113,651 | -4.72% |
| 2024-04-15 | 37.45 | 43.26 | 37.45 | 42.98 | 41.85 | qfq | 17,714,180 | 733,177,332 | 14.83% |
| 2024-04-12 | 41.47 | 41.47 | 37.30 | 37.43 | 36.44 | qfq | 9,426,501 | 370,706,928 | -8.93% |
| 2024-04-11 | 39.76 | 41.69 | 39.00 | 41.10 | 40.02 | qfq | 8,677,185 | 352,742,153 | 1.11% |
| 2024-04-10 | 38.86 | 41.50 | 38.86 | 40.65 | 39.58 | qfq | 10,176,834 | 411,849,486 | 3.83% |
| 2024-04-09 | 39.70 | 40.29 | 38.88 | 39.15 | 38.12 | qfq | 7,130,755 | 281,367,620 | -1.16% |
| 2024-04-08 | 39.26 | 41.23 | 39.26 | 39.61 | 38.57 | qfq | 8,152,363 | 327,438,448 | -1.12% |
| 2024-04-03 | 40.90 | 42.44 | 40.04 | 40.06 | 39.01 | qfq | 12,825,959 | 530,559,744 | -1.93% |
| 2024-04-02 | 42.80 | 43.50 | 40.35 | 40.85 | 39.77 | qfq | 16,247,271 | 677,292,173 | -6.35% |
| 2024-04-01 | 42.99 | 47.63 | 42.40 | 43.62 | 42.47 | qfq | 25,483,358 | 1,120,488,895 | 5.24% |
| 2024-03-29 | 36.80 | 41.45 | 35.65 | 41.45 | 40.36 | qfq | 16,282,045 | 645,108,757 | 20.01% |
| 2024-03-28 | 33.20 | 34.98 | 33.10 | 34.54 | 33.63 | qfq | 4,309,498 | 148,505,878 | 3.38% |
| 2024-03-27 | 35.60 | 35.60 | 33.40 | 33.41 | 32.53 | qfq | 4,757,089 | 164,503,992 | -7.53% |
| 2024-03-26 | 34.36 | 36.92 | 33.93 | 36.13 | 35.18 | qfq | 6,360,609 | 226,171,060 | 4.39% |
| 2024-03-25 | 36.30 | 36.30 | 34.00 | 34.61 | 33.70 | qfq | 6,594,948 | 230,905,375 | -6.33% |
| 2024-03-22 | 39.00 | 39.00 | 36.95 | 36.95 | 35.98 | qfq | 6,814,124 | 257,767,628 | -5.79% |
| 2024-03-21 | 39.20 | 39.59 | 38.45 | 39.22 | 38.19 | qfq | 7,212,628 | 281,185,252 | -1.23% |
| 2024-03-20 | 38.50 | 40.68 | 38.31 | 39.71 | 38.66 | qfq | 12,398,590 | 490,949,168 | 5.11% |
| 2024-03-19 | 38.38 | 38.58 | 37.63 | 37.78 | 36.79 | qfq | 5,933,057 | 225,864,459 | -2.15% |
| 2024-03-18 | 36.97 | 38.68 | 36.90 | 38.61 | 37.59 | qfq | 8,986,536 | 342,347,809 | 4.55% |
| 2024-03-15 | 36.86 | 37.10 | 36.05 | 36.93 | 35.96 | qfq | 5,843,303 | 213,350,895 | -1.02% |
| 2024-03-14 | 37.02 | 38.38 | 36.52 | 37.31 | 36.33 | qfq | 6,905,887 | 258,872,444 | -0.56% |
| 2024-03-13 | 38.00 | 38.11 | 36.63 | 37.52 | 36.53 | qfq | 7,202,603 | 268,912,442 | -1.93% |
| 2024-03-12 | 38.75 | 38.80 | 37.46 | 38.26 | 37.25 | qfq | 6,246,665 | 238,119,471 | -0.23% |
| 2024-03-11 | 36.99 | 38.39 | 36.97 | 38.35 | 37.34 | qfq | 6,212,893 | 236,052,969 | 2.87% |
| 2024-03-08 | 36.74 | 37.39 | 36.38 | 37.28 | 36.30 | qfq | 4,727,281 | 175,145,794 | 0.98% |
| 2024-03-07 | 38.00 | 38.86 | 36.86 | 36.92 | 35.95 | qfq | 7,305,950 | 276,837,493 | -3.10% |
| 2024-03-06 | 37.81 | 39.18 | 37.68 | 38.10 | 37.10 | qfq | 7,552,336 | 290,327,533 | 0.90% |
| 2024-03-05 | 39.40 | 39.43 | 37.48 | 37.76 | 36.77 | qfq | 10,485,531 | 400,937,828 | -5.41% |
| 2024-03-04 | 41.80 | 42.28 | 39.79 | 39.92 | 38.87 | qfq | 11,655,917 | 472,562,860 | -5.60% |
| 2024-03-01 | 41.90 | 43.13 | 41.10 | 42.29 | 41.18 | qfq | 12,892,932 | 543,892,996 | 0.21% |
| 2024-02-29 | 39.57 | 42.49 | 39.36 | 42.20 | 41.09 | qfq | 14,260,707 | 589,561,818 | 3.69% |
| 2024-02-28 | 40.80 | 44.88 | 40.45 | 40.70 | 39.63 | qfq | 20,645,199 | 869,446,830 | -1.31% |
| 2024-02-27 | 38.81 | 41.50 | 38.76 | 41.24 | 40.15 | qfq | 14,128,432 | 570,038,039 | 4.51% |
| 2024-02-26 | 40.50 | 41.75 | 38.71 | 39.46 | 38.42 | qfq | 12,993,188 | 515,031,851 | -3.62% |
| 2024-02-23 | 40.50 | 42.49 | 39.83 | 40.94 | 39.86 | qfq | 13,798,255 | 568,722,605 | 0.94% |
| 2024-02-22 | 40.20 | 41.88 | 39.43 | 40.56 | 39.49 | qfq | 15,229,390 | 614,707,842 | -1.79% |
| 2024-02-21 | 37.27 | 45.88 | 36.68 | 41.30 | 40.21 | qfq | 21,482,255 | 875,989,141 | 8.03% |
| 2024-02-20 | 36.60 | 39.27 | 35.60 | 38.23 | 37.22 | qfq | 16,067,645 | 605,890,873 | 2.74% |
| 2024-02-19 | 32.98 | 37.21 | 32.58 | 37.21 | 36.23 | qfq | 14,490,012 | 509,407,397 | 10.71% |
| 2024-02-08 | 34.60 | 34.63 | 29.00 | 33.61 | 32.73 | qfq | 13,191,726 | 427,773,232 | -2.38% |
| 2024-02-07 | 32.88 | 37.19 | 32.32 | 34.43 | 33.52 | qfq | 16,113,109 | 556,050,306 | 4.71% |
| 2024-02-06 | 30.23 | 33.32 | 29.00 | 32.88 | 32.01 | qfq | 14,371,620 | 455,641,867 | 6.75% |
| 2024-02-05 | 35.00 | 35.46 | 30.60 | 30.80 | 29.99 | qfq | 14,278,921 | 476,207,651 | -16.78% |
| 2024-02-02 | 36.50 | 38.50 | 34.70 | 37.01 | 36.04 | qfq | 17,956,704 | 664,010,161 | 3.12% |
| 2024-02-01 | 39.85 | 40.70 | 35.21 | 35.89 | 34.95 | qfq | 19,378,931 | 722,399,110 | -12.78% |
| 2024-01-31 | 39.80 | 45.00 | 38.68 | 41.15 | 40.07 | qfq | 19,981,720 | 836,864,355 | -3.18% |
| 2024-01-30 | 39.12 | 44.00 | 37.55 | 42.50 | 41.38 | qfq | 22,411,681 | 930,315,950 | 5.51% |
| 2024-01-29 | 40.78 | 47.49 | 39.50 | 40.28 | 39.22 | qfq | 27,437,556 | 1,199,908,371 | 1.21% |
| 2024-01-26 | 37.89 | 43.52 | 35.18 | 39.80 | 38.75 | qfq | 28,181,400 | 1,092,103,897 | 8.39% |
| 2024-01-25 | 29.88 | 36.72 | 29.74 | 36.72 | 35.75 | qfq | 23,760,003 | 811,823,608 | 20.00% |
| 2024-01-24 | 27.90 | 30.78 | 27.62 | 30.60 | 29.79 | qfq | 11,503,285 | 338,425,069 | 11.19% |
| 2024-01-23 | 27.60 | 27.78 | 27.01 | 27.52 | 26.80 | qfq | 2,980,108 | 81,686,813 | 0.47% |
| 2024-01-22 | 28.71 | 28.97 | 27.01 | 27.39 | 26.67 | qfq | 3,859,758 | 108,448,379 | -4.56% |
| 2024-01-19 | 29.74 | 29.95 | 28.70 | 28.70 | 27.94 | qfq | 3,243,818 | 95,139,053 | -3.69% |
| 2024-01-18 | 29.65 | 30.07 | 28.85 | 29.80 | 29.02 | qfq | 3,928,715 | 115,766,884 | 0.34% |
| 2024-01-17 | 30.80 | 30.85 | 29.70 | 29.70 | 28.92 | qfq | 3,884,060 | 117,047,295 | -3.91% |
| 2024-01-16 | 31.47 | 31.49 | 30.25 | 30.91 | 30.10 | qfq | 4,338,970 | 133,221,983 | -1.62% |
| 2024-01-15 | 31.88 | 31.99 | 31.21 | 31.42 | 30.59 | qfq | 3,730,037 | 117,472,391 | -1.19% |
| 2024-01-12 | 32.35 | 32.88 | 31.80 | 31.80 | 30.96 | qfq | 5,001,733 | 161,320,110 | -1.70% |
| 2024-01-11 | 31.31 | 32.42 | 31.26 | 32.35 | 31.50 | qfq | 5,003,063 | 159,483,249 | 2.89% |
| 2024-01-10 | 31.83 | 32.14 | 30.50 | 31.44 | 30.61 | qfq | 5,584,151 | 175,184,779 | -1.87% |
| 2024-01-09 | 33.80 | 34.13 | 31.82 | 32.04 | 31.20 | qfq | 9,086,472 | 298,457,272 | -5.76% |
| 2024-01-08 | 32.80 | 34.79 | 32.48 | 34.00 | 33.11 | qfq | 8,022,167 | 270,697,697 | 2.56% |
| 2024-01-05 | 33.58 | 34.61 | 32.80 | 33.15 | 32.28 | qfq | 6,984,801 | 236,053,321 | -1.95% |
| 2024-01-04 | 33.00 | 34.68 | 32.58 | 33.81 | 32.92 | qfq | 6,801,498 | 229,855,784 | 2.05% |
| 2024-01-03 | 33.91 | 34.18 | 32.69 | 33.13 | 32.26 | qfq | 5,511,660 | 183,628,152 | -2.33% |
| 2024-01-02 | 34.68 | 34.75 | 33.53 | 33.92 | 33.03 | qfq | 5,759,858 | 196,586,536 | -1.42% |
| 2023-12-29 | 33.79 | 34.95 | 33.71 | 34.41 | 33.50 | qfq | 7,463,154 | 257,272,633 | 1.41% |
| 2023-12-28 | 33.50 | 34.35 | 33.00 | 33.93 | 33.04 | qfq | 8,096,012 | 274,324,049 | 1.77% |
| 2023-12-27 | 33.00 | 33.54 | 32.56 | 33.34 | 32.46 | qfq | 7,078,098 | 234,662,233 | 1.12% |
| 2023-12-26 | 35.52 | 35.66 | 32.67 | 32.97 | 32.10 | qfq | 11,662,351 | 390,889,565 | -7.85% |
| 2023-12-25 | 35.80 | 36.38 | 34.90 | 35.78 | 34.84 | qfq | 8,523,310 | 303,668,855 | -1.97% |
| 2023-12-22 | 35.58 | 37.76 | 35.58 | 36.50 | 35.54 | qfq | 12,870,694 | 470,334,865 | 2.76% |
| 2023-12-21 | 35.33 | 36.27 | 34.65 | 35.52 | 34.59 | qfq | 9,645,438 | 341,742,431 | -1.63% |
| 2023-12-20 | 37.55 | 38.43 | 35.89 | 36.11 | 35.16 | qfq | 12,402,295 | 459,939,014 | -4.55% |
| 2023-12-19 | 38.09 | 39.38 | 37.17 | 37.83 | 36.83 | qfq | 13,065,389 | 495,430,919 | -1.18% |
| 2023-12-18 | 37.56 | 40.90 | 37.30 | 38.28 | 37.27 | qfq | 19,369,306 | 752,071,115 | -2.35% |
| 2023-12-15 | 35.15 | 41.64 | 35.07 | 39.20 | 38.17 | qfq | 24,709,331 | 961,814,128 | 12.97% |
| 2023-12-14 | 36.01 | 36.74 | 34.70 | 34.70 | 33.79 | qfq | 11,032,417 | 394,206,930 | -4.57% |
| 2023-12-13 | 35.77 | 37.56 | 35.01 | 36.36 | 35.40 | qfq | 13,227,366 | 480,076,927 | 1.65% |
| 2023-12-12 | 35.64 | 36.68 | 35.35 | 35.77 | 34.83 | qfq | 10,914,828 | 393,541,476 | 0.20% |
| 2023-12-11 | 34.78 | 36.20 | 34.50 | 35.70 | 34.76 | qfq | 12,625,447 | 444,549,999 | -0.42% |
| 2023-12-08 | 38.84 | 41.10 | 35.80 | 35.85 | 34.91 | qfq | 20,563,828 | 787,594,992 | -10.22% |
| 2023-12-07 | 39.19 | 43.37 | 38.51 | 39.93 | 38.88 | qfq | 21,573,329 | 871,855,542 | -3.50% |
| 2023-12-06 | 39.50 | 45.50 | 39.02 | 41.38 | 40.29 | qfq | 21,537,175 | 921,356,963 | -0.96% |
| 2023-12-05 | 46.75 | 46.75 | 41.65 | 41.78 | 40.68 | qfq | 25,237,304 | 1,110,404,588 | -11.93% |
| 2023-12-04 | 44.02 | 51.46 | 44.00 | 47.44 | 46.19 | qfq | 26,874,228 | 1,271,971,761 | -3.32% |