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
上海电影601595.SH
最近收盘价17.342026-07-17
最近交易日2026-07-17
成交量（股）20,668,040
成交额（元）372,781,511
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2025-10-30 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-12 | 2024-12-20 | cash_dividend | 0.096 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-25 | 2024-07-31 | cash_dividend | 0.114 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 18.38 | 18.78 | 17.30 | 17.34 | 17.34 | qfq | 20,668,040 | 372,781,511 | -4.52% |
| 2026-07-16 | 16.74 | 18.16 | 16.50 | 18.16 | 18.16 | qfq | 14,368,640 | 250,891,899 | 9.99% |
| 2026-07-15 | 15.80 | 16.88 | 15.71 | 16.51 | 16.51 | qfq | 12,168,900 | 200,761,828 | 3.97% |
| 2026-07-14 | 16.10 | 16.32 | 15.78 | 15.88 | 15.88 | qfq | 7,073,740 | 112,784,087 | -2.28% |
| 2026-07-13 | 17.24 | 17.45 | 16.15 | 16.25 | 16.25 | qfq | 9,526,900 | 157,011,346 | -5.41% |
| 2026-07-10 | 16.50 | 17.55 | 16.40 | 17.18 | 17.18 | qfq | 10,987,500 | 188,815,660 | 3.25% |
| 2026-07-09 | 16.50 | 16.86 | 16.25 | 16.64 | 16.64 | qfq | 7,070,871 | 117,490,568 | 0.36% |
| 2026-07-08 | 16.50 | 16.93 | 16.21 | 16.58 | 16.58 | qfq | 6,667,570 | 110,783,970 | 0.06% |
| 2026-07-07 | 16.81 | 16.99 | 16.51 | 16.57 | 16.57 | qfq | 5,141,800 | 85,861,984 | -0.96% |
| 2026-07-06 | 16.72 | 17.02 | 16.66 | 16.73 | 16.73 | qfq | 4,635,180 | 78,078,796 | -0.18% |
| 2026-07-03 | 17.00 | 17.15 | 16.57 | 16.76 | 16.76 | qfq | 6,287,300 | 105,766,411 | -0.53% |
| 2026-07-02 | 16.99 | 17.43 | 16.80 | 16.85 | 16.85 | qfq | 5,926,580 | 101,177,897 | -0.88% |
| 2026-07-01 | 16.58 | 17.24 | 16.44 | 17.00 | 17.00 | qfq | 4,860,880 | 82,100,548 | 2.41% |
| 2026-06-30 | 16.72 | 16.88 | 16.44 | 16.60 | 16.60 | qfq | 2,927,168 | 48,588,146 | -0.36% |
| 2026-06-29 | 16.67 | 16.97 | 16.21 | 16.66 | 16.66 | qfq | 4,746,020 | 78,982,945 | 0.54% |
| 2026-06-26 | 16.90 | 16.90 | 16.32 | 16.57 | 16.57 | qfq | 4,739,100 | 78,662,665 | -2.18% |
| 2026-06-25 | 16.91 | 17.16 | 16.61 | 16.94 | 16.94 | qfq | 4,573,511 | 77,333,277 | 0.00% |
| 2026-06-24 | 17.75 | 17.99 | 16.88 | 16.94 | 16.94 | qfq | 6,345,703 | 108,578,963 | -4.94% |
| 2026-06-23 | 17.66 | 18.44 | 17.66 | 17.82 | 17.82 | qfq | 6,445,540 | 115,927,150 | 0.34% |
| 2026-06-22 | 17.85 | 17.87 | 17.05 | 17.76 | 17.76 | qfq | 6,134,483 | 106,742,120 | -0.67% |
| 2026-06-18 | 18.05 | 18.24 | 17.75 | 17.88 | 17.88 | qfq | 4,060,460 | 72,978,919 | -0.89% |
| 2026-06-17 | 18.27 | 18.27 | 17.87 | 18.04 | 18.04 | qfq | 3,120,077 | 56,171,908 | -1.42% |
| 2026-06-16 | 18.60 | 18.65 | 18.02 | 18.30 | 18.30 | qfq | 4,664,248 | 84,912,871 | -1.88% |
| 2026-06-15 | 18.43 | 18.92 | 18.36 | 18.65 | 18.65 | qfq | 5,761,795 | 107,202,215 | 1.19% |
| 2026-06-12 | 17.80 | 18.62 | 17.68 | 18.43 | 18.43 | qfq | 5,697,700 | 103,887,387 | 3.77% |
| 2026-06-11 | 18.34 | 18.34 | 17.66 | 17.76 | 17.76 | qfq | 4,610,420 | 82,106,888 | -3.22% |
| 2026-06-10 | 18.01 | 18.45 | 17.93 | 18.35 | 18.35 | qfq | 5,312,655 | 96,811,748 | 1.10% |
| 2026-06-09 | 18.59 | 18.67 | 18.00 | 18.15 | 18.15 | qfq | 7,695,540 | 140,657,938 | -2.37% |
| 2026-06-08 | 19.11 | 19.46 | 18.13 | 18.59 | 18.59 | qfq | 6,256,020 | 116,778,940 | -3.83% |
| 2026-06-05 | 19.50 | 19.75 | 19.25 | 19.33 | 19.33 | qfq | 4,249,420 | 82,726,365 | -0.15% |
| 2026-06-04 | 19.57 | 19.78 | 19.36 | 19.36 | 19.36 | qfq | 4,499,300 | 88,002,835 | -1.22% |
| 2026-06-03 | 20.22 | 20.22 | 19.51 | 19.60 | 19.60 | qfq | 7,587,720 | 149,871,430 | -3.73% |
| 2026-06-02 | 21.50 | 21.50 | 20.29 | 20.36 | 20.36 | qfq | 7,368,300 | 152,108,009 | -5.30% |
| 2026-06-01 | 21.32 | 21.66 | 21.23 | 21.50 | 21.50 | qfq | 4,554,100 | 97,882,471 | 0.84% |
| 2026-05-29 | 21.00 | 21.68 | 20.98 | 21.32 | 21.32 | qfq | 4,922,200 | 105,351,524 | 0.61% |
| 2026-05-28 | 21.79 | 21.87 | 20.92 | 21.19 | 21.19 | qfq | 5,693,494 | 121,211,818 | -3.15% |
| 2026-05-27 | 22.13 | 22.72 | 21.78 | 21.88 | 21.88 | qfq | 5,618,400 | 124,884,776 | -0.64% |
| 2026-05-26 | 22.12 | 22.40 | 21.71 | 22.02 | 22.02 | qfq | 4,639,500 | 102,550,793 | -0.45% |
| 2026-05-25 | 22.22 | 22.57 | 22.00 | 22.12 | 22.12 | qfq | 3,259,400 | 72,558,151 | 0.09% |
| 2026-05-22 | 22.47 | 22.50 | 21.93 | 22.10 | 22.10 | qfq | 4,069,240 | 89,972,827 | -1.34% |
| 2026-05-21 | 22.50 | 22.80 | 22.34 | 22.40 | 22.40 | qfq | 5,308,980 | 119,894,752 | -0.53% |
| 2026-05-20 | 22.40 | 22.62 | 22.05 | 22.52 | 22.52 | qfq | 4,231,160 | 94,460,939 | 0.00% |
| 2026-05-19 | 22.25 | 22.93 | 22.20 | 22.52 | 22.52 | qfq | 5,027,300 | 113,943,655 | 1.35% |
| 2026-05-18 | 22.59 | 22.59 | 21.96 | 22.22 | 22.22 | qfq | 3,647,000 | 80,928,519 | -0.94% |
| 2026-05-15 | 22.40 | 23.45 | 22.31 | 22.43 | 22.43 | qfq | 5,969,497 | 135,907,910 | -0.40% |
| 2026-05-14 | 23.02 | 23.10 | 22.01 | 22.52 | 22.52 | qfq | 8,327,760 | 186,962,570 | -1.92% |
| 2026-05-13 | 23.00 | 23.16 | 22.75 | 22.96 | 22.96 | qfq | 5,211,680 | 119,487,206 | -0.17% |
| 2026-05-12 | 23.51 | 23.51 | 22.88 | 23.00 | 23.00 | qfq | 5,131,000 | 118,630,176 | -2.04% |
| 2026-05-11 | 23.80 | 23.80 | 23.45 | 23.48 | 23.48 | qfq | 4,528,000 | 106,553,164 | -0.89% |
| 2026-05-08 | 23.72 | 24.02 | 23.63 | 23.69 | 23.69 | qfq | 4,699,780 | 111,897,931 | -0.13% |
| 2026-05-07 | 23.70 | 23.85 | 23.39 | 23.72 | 23.72 | qfq | 4,309,453 | 101,504,893 | 0.08% |
| 2026-05-06 | 24.20 | 24.37 | 23.63 | 23.70 | 23.70 | qfq | 6,184,215 | 147,796,688 | -2.27% |
| 2026-04-30 | 24.29 | 24.41 | 24.08 | 24.25 | 24.25 | qfq | 3,049,530 | 73,925,145 | -0.16% |
| 2026-04-29 | 23.88 | 24.45 | 23.78 | 24.29 | 24.29 | qfq | 2,913,700 | 70,697,181 | 1.72% |
| 2026-04-28 | 24.50 | 24.50 | 23.65 | 23.88 | 23.88 | qfq | 3,575,880 | 85,734,454 | -2.13% |
| 2026-04-27 | 24.60 | 24.80 | 24.36 | 24.40 | 24.40 | qfq | 3,142,900 | 77,067,368 | -0.45% |
| 2026-04-24 | 24.73 | 25.03 | 24.15 | 24.51 | 24.51 | qfq | 4,830,320 | 118,264,626 | -2.00% |
| 2026-04-23 | 24.76 | 25.22 | 24.70 | 25.01 | 25.01 | qfq | 5,737,448 | 143,164,325 | -0.48% |
| 2026-04-22 | 25.30 | 25.38 | 25.00 | 25.13 | 25.13 | qfq | 3,582,196 | 89,980,837 | -1.64% |
| 2026-04-21 | 25.20 | 25.90 | 25.15 | 25.55 | 25.55 | qfq | 5,324,120 | 136,233,572 | 0.71% |
| 2026-04-20 | 25.02 | 25.45 | 25.02 | 25.37 | 25.37 | qfq | 4,284,141 | 108,213,902 | 0.12% |
| 2026-04-17 | 25.00 | 25.52 | 24.68 | 25.34 | 25.34 | qfq | 6,700,450 | 168,515,309 | 1.85% |
| 2026-04-16 | 24.62 | 24.98 | 24.62 | 24.88 | 24.88 | qfq | 3,816,540 | 94,942,983 | 1.30% |
| 2026-04-15 | 25.02 | 25.05 | 24.49 | 24.56 | 24.56 | qfq | 3,911,400 | 96,686,108 | -1.48% |
| 2026-04-14 | 25.09 | 25.19 | 24.74 | 24.93 | 24.93 | qfq | 3,405,920 | 84,855,969 | 0.44% |
| 2026-04-13 | 24.80 | 25.03 | 24.59 | 24.82 | 24.82 | qfq | 3,743,084 | 92,860,592 | -1.12% |
| 2026-04-10 | 24.80 | 25.51 | 24.80 | 25.10 | 25.10 | qfq | 4,780,660 | 120,463,406 | 1.33% |
| 2026-04-09 | 25.04 | 25.04 | 24.68 | 24.77 | 24.77 | qfq | 4,701,900 | 116,654,905 | -2.09% |
| 2026-04-08 | 24.81 | 25.43 | 24.69 | 25.30 | 25.30 | qfq | 6,581,582 | 165,402,836 | 3.56% |
| 2026-04-07 | 24.28 | 24.48 | 24.03 | 24.43 | 24.43 | qfq | 3,943,302 | 95,674,875 | 0.99% |
| 2026-04-03 | 24.35 | 24.48 | 23.83 | 24.19 | 24.19 | qfq | 4,173,920 | 100,760,186 | -0.70% |
| 2026-04-02 | 24.50 | 24.65 | 24.04 | 24.36 | 24.36 | qfq | 5,439,624 | 131,867,189 | -1.50% |
| 2026-04-01 | 24.30 | 24.88 | 23.73 | 24.73 | 24.73 | qfq | 6,662,720 | 161,543,395 | 3.69% |
| 2026-03-31 | 23.66 | 24.17 | 23.66 | 23.85 | 23.85 | qfq | 4,817,300 | 115,207,636 | 0.85% |
| 2026-03-30 | 23.21 | 23.68 | 23.03 | 23.65 | 23.65 | qfq | 3,844,800 | 89,915,091 | 0.64% |
| 2026-03-27 | 22.90 | 23.59 | 22.88 | 23.50 | 23.50 | qfq | 3,204,050 | 74,957,782 | 1.51% |
| 2026-03-26 | 23.45 | 23.70 | 23.02 | 23.15 | 23.15 | qfq | 3,425,150 | 79,882,500 | -1.95% |
| 2026-03-25 | 23.12 | 23.87 | 23.12 | 23.61 | 23.61 | qfq | 5,232,100 | 123,433,869 | 2.12% |
| 2026-03-24 | 22.98 | 23.15 | 22.59 | 23.12 | 23.12 | qfq | 5,413,850 | 124,005,615 | 2.35% |
| 2026-03-23 | 23.38 | 23.70 | 22.48 | 22.59 | 22.59 | qfq | 7,871,200 | 180,897,800 | -5.12% |
| 2026-03-20 | 25.13 | 25.30 | 23.76 | 23.81 | 23.81 | qfq | 8,961,560 | 217,779,117 | -5.25% |
| 2026-03-19 | 25.31 | 25.47 | 25.10 | 25.13 | 25.13 | qfq | 3,707,084 | 93,523,898 | -2.18% |
| 2026-03-18 | 25.72 | 25.83 | 25.30 | 25.69 | 25.69 | qfq | 3,811,460 | 97,292,092 | -0.04% |
| 2026-03-17 | 25.79 | 26.14 | 25.67 | 25.70 | 25.70 | qfq | 4,739,342 | 122,673,718 | -0.43% |
| 2026-03-16 | 25.57 | 25.92 | 25.52 | 25.81 | 25.81 | qfq | 4,151,000 | 106,781,085 | 0.43% |
| 2026-03-13 | 26.10 | 26.45 | 25.70 | 25.70 | 25.70 | qfq | 6,855,120 | 178,102,318 | -2.13% |
| 2026-03-12 | 26.15 | 26.31 | 25.86 | 26.26 | 26.26 | qfq | 5,204,200 | 135,475,808 | 0.31% |
| 2026-03-11 | 26.31 | 26.34 | 26.13 | 26.18 | 26.18 | qfq | 4,930,520 | 129,218,379 | -0.98% |
| 2026-03-10 | 26.54 | 26.80 | 26.07 | 26.44 | 26.44 | qfq | 9,690,428 | 254,798,511 | 0.53% |
| 2026-03-09 | 26.02 | 26.40 | 25.68 | 26.30 | 26.30 | qfq | 6,595,320 | 171,323,835 | -0.90% |
| 2026-03-06 | 26.57 | 26.93 | 26.41 | 26.54 | 26.54 | qfq | 7,326,400 | 195,304,297 | -0.15% |
| 2026-03-05 | 26.35 | 27.11 | 26.35 | 26.58 | 26.58 | qfq | 7,189,048 | 192,195,636 | 1.53% |
| 2026-03-04 | 26.01 | 26.67 | 25.90 | 26.18 | 26.18 | qfq | 6,389,500 | 167,833,972 | -0.98% |
| 2026-03-03 | 28.00 | 28.26 | 26.36 | 26.44 | 26.44 | qfq | 13,003,944 | 352,611,461 | -6.04% |
| 2026-03-02 | 28.28 | 28.57 | 27.76 | 28.14 | 28.14 | qfq | 12,620,396 | 354,512,131 | -3.00% |
| 2026-02-27 | 29.14 | 29.18 | 28.80 | 29.01 | 29.01 | qfq | 9,689,058 | 280,909,206 | 0.24% |
| 2026-02-26 | 29.87 | 30.43 | 28.80 | 28.94 | 28.94 | qfq | 18,006,520 | 524,830,309 | -3.15% |
| 2026-02-25 | 29.25 | 30.73 | 29.16 | 29.88 | 29.88 | qfq | 22,547,048 | 676,226,359 | 2.12% |
| 2026-02-24 | 30.73 | 31.05 | 29.26 | 29.26 | 29.26 | qfq | 27,468,499 | 809,872,174 | -10.00% |
| 2026-02-13 | 31.18 | 33.88 | 30.82 | 32.51 | 32.51 | qfq | 38,280,803 | 1,237,957,910 | 3.44% |
| 2026-02-12 | 31.24 | 32.58 | 30.14 | 31.43 | 31.43 | qfq | 36,346,807 | 1,128,360,791 | -3.11% |
| 2026-02-11 | 36.72 | 37.16 | 32.21 | 32.44 | 32.44 | qfq | 52,746,791 | 1,778,873,825 | -9.33% |
| 2026-02-10 | 35.78 | 35.78 | 34.51 | 35.78 | 35.78 | qfq | 38,018,881 | 1,355,206,755 | 9.99% |
| 2026-02-09 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | qfq | 9,216,207 | 299,803,214 | 10.01% |
| 2026-02-06 | 29.19 | 30.19 | 28.36 | 29.57 | 29.57 | qfq | 11,562,428 | 340,144,797 | 1.23% |
| 2026-02-05 | 28.75 | 29.68 | 28.72 | 29.21 | 29.21 | qfq | 9,697,120 | 284,352,177 | 1.00% |
| 2026-02-04 | 29.80 | 30.22 | 28.74 | 28.92 | 28.92 | qfq | 11,808,700 | 343,693,126 | -3.79% |
| 2026-02-03 | 29.51 | 30.13 | 29.51 | 30.06 | 30.06 | qfq | 12,001,000 | 359,275,600 | 1.90% |
| 2026-02-02 | 29.88 | 30.75 | 29.37 | 29.50 | 29.50 | qfq | 13,840,292 | 416,809,008 | -1.21% |
| 2026-01-30 | 29.01 | 30.10 | 29.01 | 29.86 | 29.86 | qfq | 12,180,920 | 362,908,693 | 2.09% |
| 2026-01-29 | 28.80 | 29.87 | 28.50 | 29.25 | 29.25 | qfq | 9,746,384 | 286,619,796 | 1.21% |
| 2026-01-28 | 28.77 | 29.25 | 28.71 | 28.90 | 28.90 | qfq | 5,574,000 | 161,567,226 | -0.03% |
| 2026-01-27 | 29.19 | 29.51 | 28.46 | 28.91 | 28.91 | qfq | 7,761,877 | 223,516,349 | -0.96% |
| 2026-01-26 | 30.31 | 30.39 | 28.92 | 29.19 | 29.19 | qfq | 13,708,560 | 403,346,227 | -3.70% |
| 2026-01-23 | 30.17 | 30.60 | 29.88 | 30.31 | 30.31 | qfq | 7,332,120 | 222,328,766 | 0.46% |
| 2026-01-22 | 29.41 | 30.32 | 29.25 | 30.17 | 30.17 | qfq | 10,223,900 | 305,760,180 | 2.83% |
| 2026-01-21 | 29.50 | 29.79 | 29.23 | 29.34 | 29.34 | qfq | 7,133,961 | 210,424,792 | -1.01% |
| 2026-01-20 | 30.17 | 30.32 | 29.45 | 29.64 | 29.64 | qfq | 7,535,559 | 224,203,136 | -1.07% |
| 2026-01-19 | 29.88 | 30.49 | 29.67 | 29.96 | 29.96 | qfq | 6,380,760 | 191,877,580 | -0.43% |
| 2026-01-16 | 31.03 | 31.12 | 29.53 | 30.09 | 30.09 | qfq | 13,082,124 | 393,285,080 | -3.28% |
| 2026-01-15 | 32.60 | 32.60 | 30.80 | 31.11 | 31.11 | qfq | 17,586,920 | 551,627,375 | -5.30% |
| 2026-01-14 | 31.80 | 33.46 | 31.62 | 32.85 | 32.85 | qfq | 21,145,532 | 688,948,113 | 3.07% |
| 2026-01-13 | 32.40 | 33.44 | 31.59 | 31.87 | 31.87 | qfq | 20,916,180 | 675,804,424 | -0.65% |
| 2026-01-12 | 30.48 | 32.40 | 30.48 | 32.08 | 32.08 | qfq | 22,589,734 | 716,129,348 | 5.35% |
| 2026-01-09 | 28.72 | 30.73 | 28.72 | 30.45 | 30.45 | qfq | 21,296,445 | 636,359,037 | 5.55% |
| 2026-01-08 | 28.28 | 28.89 | 28.23 | 28.85 | 28.85 | qfq | 8,304,660 | 237,992,419 | 1.69% |
| 2026-01-07 | 28.33 | 28.68 | 28.19 | 28.37 | 28.37 | qfq | 5,689,110 | 161,441,952 | -0.11% |
| 2026-01-06 | 28.25 | 28.47 | 28.16 | 28.40 | 28.40 | qfq | 7,173,470 | 203,163,697 | 0.57% |
| 2026-01-05 | 27.64 | 28.56 | 27.57 | 28.24 | 28.24 | qfq | 10,173,710 | 286,525,171 | -1.36% |
| 2025-12-31 | 29.00 | 29.19 | 28.55 | 28.63 | 28.63 | qfq | 9,416,590 | 270,918,767 | -1.92% |
| 2025-12-30 | 29.43 | 29.89 | 29.02 | 29.19 | 29.19 | qfq | 11,285,200 | 331,965,790 | 0.14% |
| 2025-12-29 | 28.99 | 29.48 | 28.92 | 29.15 | 29.15 | qfq | 6,363,000 | 185,853,160 | 0.41% |
| 2025-12-26 | 28.86 | 29.23 | 28.52 | 29.03 | 29.03 | qfq | 7,300,322 | 210,374,651 | -0.58% |
| 2025-12-25 | 28.35 | 29.58 | 28.29 | 29.20 | 29.20 | qfq | 10,074,600 | 292,331,484 | 3.03% |
| 2025-12-24 | 28.18 | 28.36 | 28.04 | 28.34 | 28.34 | qfq | 3,938,043 | 111,333,697 | 0.39% |
| 2025-12-23 | 28.05 | 28.48 | 27.93 | 28.23 | 28.23 | qfq | 4,983,800 | 140,752,294 | 0.46% |
| 2025-12-22 | 28.04 | 28.19 | 27.90 | 28.10 | 28.10 | qfq | 3,524,300 | 98,954,075 | 0.21% |
| 2025-12-19 | 28.00 | 28.18 | 27.51 | 28.04 | 28.04 | qfq | 5,291,780 | 147,508,001 | 0.57% |
| 2025-12-18 | 28.00 | 28.37 | 27.88 | 27.88 | 27.88 | qfq | 4,824,066 | 135,560,878 | -0.96% |
| 2025-12-17 | 27.56 | 28.17 | 27.54 | 28.15 | 28.15 | qfq | 4,998,510 | 139,348,893 | 1.85% |
| 2025-12-16 | 28.51 | 28.52 | 27.50 | 27.64 | 27.64 | qfq | 7,256,700 | 201,758,831 | -3.05% |
| 2025-12-15 | 28.72 | 29.00 | 28.36 | 28.51 | 28.51 | qfq | 7,729,763 | 221,136,162 | -2.70% |
| 2025-12-12 | 28.20 | 30.49 | 28.20 | 29.30 | 29.30 | qfq | 15,225,920 | 451,776,554 | 2.70% |
| 2025-12-11 | 29.17 | 29.50 | 28.42 | 28.53 | 28.53 | qfq | 9,295,698 | 269,306,589 | -1.93% |
| 2025-12-10 | 28.66 | 29.41 | 28.48 | 29.09 | 29.09 | qfq | 9,680,620 | 281,721,237 | 0.97% |
| 2025-12-09 | 28.70 | 29.24 | 28.66 | 28.81 | 28.81 | qfq | 7,193,900 | 207,867,423 | 0.24% |
| 2025-12-08 | 28.63 | 29.08 | 28.60 | 28.74 | 28.74 | qfq | 7,181,400 | 206,660,149 | -0.62% |
| 2025-12-05 | 28.87 | 29.30 | 28.61 | 28.92 | 28.92 | qfq | 6,887,800 | 198,924,269 | -0.14% |
| 2025-12-04 | 28.67 | 29.31 | 28.64 | 28.96 | 28.96 | qfq | 7,474,800 | 216,981,127 | 0.31% |
| 2025-12-03 | 29.36 | 29.50 | 28.77 | 28.87 | 28.87 | qfq | 10,298,300 | 298,664,455 | -2.47% |
| 2025-12-02 | 30.59 | 30.59 | 29.38 | 29.60 | 29.60 | qfq | 15,328,060 | 456,762,857 | -4.70% |
| 2025-12-01 | 33.60 | 33.60 | 30.84 | 31.06 | 31.06 | qfq | 23,233,260 | 741,794,204 | -1.96% |
| 2025-11-28 | 31.23 | 32.00 | 30.69 | 31.68 | 31.68 | qfq | 14,479,040 | 456,254,424 | 2.00% |
| 2025-11-27 | 33.59 | 33.60 | 30.87 | 31.06 | 31.06 | qfq | 19,846,403 | 624,763,003 | -7.06% |
| 2025-11-26 | 33.33 | 33.98 | 32.32 | 33.42 | 33.42 | qfq | 17,763,860 | 590,739,977 | 0.36% |
| 2025-11-25 | 32.80 | 34.64 | 32.80 | 33.30 | 33.30 | qfq | 27,319,225 | 922,983,656 | 2.75% |
| 2025-11-24 | 30.66 | 32.46 | 30.20 | 32.41 | 32.41 | qfq | 22,884,907 | 722,375,897 | 5.26% |
| 2025-11-21 | 31.07 | 32.42 | 30.62 | 30.79 | 30.79 | qfq | 16,953,922 | 531,222,003 | -0.36% |
| 2025-11-20 | 30.67 | 31.28 | 30.05 | 30.90 | 30.90 | qfq | 11,399,447 | 349,492,128 | 0.82% |
| 2025-11-19 | 31.30 | 33.05 | 30.64 | 30.65 | 30.65 | qfq | 21,034,966 | 669,921,659 | -0.94% |
| 2025-11-18 | 30.29 | 31.48 | 30.06 | 30.94 | 30.94 | qfq | 15,249,000 | 469,845,780 | 2.21% |
| 2025-11-17 | 29.20 | 30.45 | 28.64 | 30.27 | 30.27 | qfq | 10,122,403 | 301,776,332 | 3.84% |
| 2025-11-14 | 29.30 | 29.99 | 29.10 | 29.15 | 29.15 | qfq | 5,225,391 | 154,316,797 | -0.92% |
| 2025-11-13 | 28.99 | 29.85 | 28.88 | 29.42 | 29.42 | qfq | 4,682,800 | 137,822,641 | 0.93% |
| 2025-11-12 | 29.70 | 29.88 | 28.90 | 29.15 | 29.15 | qfq | 5,439,591 | 159,221,061 | -2.15% |
| 2025-11-11 | 30.00 | 30.24 | 29.70 | 29.79 | 29.79 | qfq | 5,420,900 | 162,057,465 | -1.13% |
| 2025-11-10 | 29.92 | 30.66 | 29.92 | 30.13 | 30.13 | qfq | 6,415,700 | 193,999,412 | 1.35% |
| 2025-11-07 | 29.78 | 30.56 | 29.70 | 29.73 | 29.73 | qfq | 8,124,620 | 244,388,836 | -0.77% |
| 2025-11-06 | 30.66 | 30.66 | 29.83 | 29.96 | 29.96 | qfq | 10,389,300 | 312,195,610 | -3.17% |
| 2025-11-05 | 29.15 | 31.50 | 29.05 | 30.94 | 30.94 | qfq | 18,469,900 | 563,902,459 | 4.95% |
| 2025-11-04 | 29.75 | 29.98 | 29.20 | 29.48 | 29.48 | qfq | 6,672,000 | 197,390,640 | -0.91% |
| 2025-11-03 | 30.02 | 30.13 | 29.41 | 29.75 | 29.75 | qfq | 8,738,662 | 259,706,159 | -1.00% |
| 2025-10-31 | 28.24 | 30.69 | 28.22 | 30.05 | 30.05 | qfq | 21,640,985 | 639,778,164 | 6.00% |
| 2025-10-30 | 27.97 | 28.80 | 27.69 | 28.35 | 28.35 | qfq | 8,898,397 | 251,895,466 | 0.96% |
| 2025-10-29 | 27.74 | 28.19 | 27.61 | 28.08 | 28.03 | qfq | 6,004,138 | 168,068,582 | 1.26% |
| 2025-10-28 | 27.51 | 27.88 | 27.30 | 27.73 | 27.68 | qfq | 5,495,234 | 152,150,163 | 0.91% |
| 2025-10-27 | 27.78 | 27.95 | 27.44 | 27.48 | 27.43 | qfq | 6,347,790 | 175,586,505 | -0.43% |
| 2025-10-24 | 27.62 | 27.75 | 27.50 | 27.60 | 27.55 | qfq | 3,644,920 | 100,596,307 | -0.50% |
| 2025-10-23 | 27.71 | 27.81 | 27.28 | 27.74 | 27.69 | qfq | 5,196,141 | 143,155,179 | 0.00% |
| 2025-10-22 | 27.52 | 28.11 | 27.38 | 27.74 | 27.69 | qfq | 4,441,400 | 123,499,134 | 0.51% |
| 2025-10-21 | 27.61 | 27.79 | 27.44 | 27.60 | 27.55 | qfq | 4,436,600 | 122,508,472 | 0.00% |
| 2025-10-20 | 27.45 | 27.74 | 27.36 | 27.60 | 27.55 | qfq | 3,718,920 | 102,325,549 | 1.10% |
| 2025-10-17 | 27.56 | 27.83 | 27.28 | 27.30 | 27.25 | qfq | 4,120,221 | 113,500,061 | -0.69% |
| 2025-10-16 | 27.50 | 27.67 | 27.35 | 27.49 | 27.44 | qfq | 3,782,986 | 104,095,289 | -0.36% |
| 2025-10-15 | 27.58 | 27.88 | 27.38 | 27.59 | 27.54 | qfq | 5,385,460 | 148,503,559 | 0.07% |
| 2025-10-14 | 28.01 | 28.44 | 27.50 | 27.57 | 27.52 | qfq | 4,864,877 | 135,850,077 | -1.64% |
| 2025-10-13 | 27.95 | 28.20 | 27.49 | 28.03 | 27.98 | qfq | 4,786,291 | 133,669,138 | -2.27% |
| 2025-10-10 | 28.82 | 29.00 | 28.60 | 28.68 | 28.63 | qfq | 4,332,634 | 124,603,569 | -0.35% |
| 2025-10-09 | 29.96 | 29.96 | 28.65 | 28.78 | 28.73 | qfq | 8,157,173 | 235,962,468 | -3.97% |
| 2025-09-30 | 29.52 | 30.10 | 29.52 | 29.97 | 29.92 | qfq | 5,079,640 | 151,752,257 | 1.70% |
| 2025-09-29 | 29.29 | 29.50 | 28.89 | 29.47 | 29.42 | qfq | 4,362,872 | 127,591,338 | 0.61% |
| 2025-09-26 | 29.66 | 29.70 | 29.28 | 29.29 | 29.24 | qfq | 4,213,000 | 124,051,390 | -2.01% |
| 2025-09-25 | 29.68 | 30.27 | 29.62 | 29.89 | 29.84 | qfq | 6,203,800 | 186,315,436 | 1.22% |
| 2025-09-24 | 29.08 | 29.69 | 28.70 | 29.53 | 29.48 | qfq | 4,854,739 | 143,190,885 | 1.06% |
| 2025-09-23 | 29.85 | 29.87 | 28.69 | 29.22 | 29.17 | qfq | 7,749,310 | 225,909,498 | -2.27% |
| 2025-09-22 | 30.96 | 30.96 | 29.87 | 29.90 | 29.85 | qfq | 8,755,200 | 263,603,011 | -3.77% |
| 2025-09-19 | 30.40 | 31.38 | 30.05 | 31.07 | 31.02 | qfq | 10,195,616 | 313,990,727 | 1.97% |
| 2025-09-18 | 31.37 | 31.67 | 30.33 | 30.47 | 30.42 | qfq | 11,474,291 | 354,069,460 | -3.85% |
| 2025-09-17 | 32.29 | 32.47 | 31.50 | 31.69 | 31.64 | qfq | 10,875,480 | 345,223,395 | -1.83% |
| 2025-09-16 | 32.07 | 32.80 | 31.58 | 32.28 | 32.22 | qfq | 14,292,842 | 461,757,253 | 0.06% |
| 2025-09-15 | 31.40 | 32.46 | 31.24 | 32.26 | 32.20 | qfq | 12,566,657 | 402,097,690 | 2.28% |
| 2025-09-12 | 31.75 | 31.85 | 31.37 | 31.54 | 31.49 | qfq | 9,039,376 | 285,029,415 | -0.66% |
| 2025-09-11 | 32.26 | 32.26 | 31.15 | 31.75 | 31.70 | qfq | 10,224,040 | 322,616,659 | -1.64% |
| 2025-09-10 | 31.80 | 32.43 | 31.41 | 32.28 | 32.22 | qfq | 13,272,888 | 427,225,070 | 1.38% |
| 2025-09-09 | 32.43 | 32.43 | 31.65 | 31.84 | 31.79 | qfq | 11,157,620 | 357,443,602 | -1.12% |
| 2025-09-08 | 31.20 | 32.39 | 31.01 | 32.20 | 32.14 | qfq | 16,807,420 | 536,723,664 | 3.44% |
| 2025-09-05 | 30.22 | 31.28 | 29.90 | 31.13 | 31.08 | qfq | 12,129,220 | 374,981,821 | 3.94% |
| 2025-09-04 | 30.10 | 30.25 | 29.48 | 29.95 | 29.90 | qfq | 8,353,255 | 249,968,842 | -0.50% |
| 2025-09-03 | 30.48 | 30.85 | 30.10 | 30.10 | 30.05 | qfq | 6,061,640 | 184,534,051 | -1.15% |
| 2025-09-02 | 31.67 | 31.67 | 30.40 | 30.45 | 30.40 | qfq | 10,344,360 | 319,139,050 | -4.40% |
| 2025-09-01 | 31.37 | 31.95 | 31.11 | 31.85 | 31.80 | qfq | 9,929,013 | 313,702,255 | 1.40% |
| 2025-08-29 | 31.00 | 31.60 | 31.00 | 31.41 | 31.36 | qfq | 9,160,729 | 286,852,342 | 0.90% |
| 2025-08-28 | 31.00 | 31.44 | 30.24 | 31.13 | 31.08 | qfq | 11,199,882 | 346,495,615 | 0.29% |
| 2025-08-27 | 32.00 | 32.18 | 31.02 | 31.04 | 30.99 | qfq | 16,579,200 | 526,251,638 | -3.96% |
| 2025-08-26 | 32.50 | 32.62 | 32.18 | 32.32 | 32.26 | qfq | 12,432,440 | 402,505,009 | 0.09% |
| 2025-08-25 | 32.53 | 32.68 | 32.12 | 32.29 | 32.23 | qfq | 12,965,660 | 418,455,732 | -0.74% |
| 2025-08-22 | 32.43 | 32.67 | 32.34 | 32.53 | 32.47 | qfq | 8,173,667 | 265,624,202 | 0.25% |
| 2025-08-21 | 33.00 | 33.06 | 32.22 | 32.45 | 32.39 | qfq | 11,550,190 | 376,564,398 | -1.82% |
| 2025-08-20 | 32.91 | 33.05 | 32.30 | 33.05 | 32.99 | qfq | 12,529,647 | 409,452,678 | -0.54% |
| 2025-08-19 | 34.00 | 34.08 | 33.06 | 33.23 | 33.17 | qfq | 18,527,680 | 618,961,430 | -3.06% |
| 2025-08-18 | 34.45 | 35.35 | 34.11 | 34.28 | 34.22 | qfq | 19,277,407 | 667,140,328 | -0.49% |
| 2025-08-15 | 33.71 | 34.69 | 33.20 | 34.45 | 34.39 | qfq | 13,921,360 | 475,113,967 | 2.23% |
| 2025-08-14 | 35.00 | 35.29 | 33.63 | 33.70 | 33.64 | qfq | 18,687,460 | 643,092,591 | -3.71% |
| 2025-08-13 | 35.58 | 35.79 | 34.80 | 35.00 | 34.94 | qfq | 23,993,274 | 845,047,550 | -4.81% |
| 2025-08-12 | 37.30 | 38.50 | 36.60 | 36.77 | 36.71 | qfq | 22,115,754 | 828,072,555 | -1.87% |
| 2025-08-11 | 37.24 | 38.91 | 37.24 | 37.47 | 37.41 | qfq | 30,902,458 | 1,170,171,995 | 2.63% |
| 2025-08-08 | 35.40 | 37.11 | 35.04 | 36.51 | 36.45 | qfq | 26,084,348 | 947,438,460 | 3.16% |
| 2025-08-07 | 35.00 | 36.60 | 34.74 | 35.39 | 35.33 | qfq | 26,265,475 | 938,263,797 | 1.17% |
| 2025-08-06 | 33.55 | 35.50 | 32.50 | 34.98 | 34.92 | qfq | 32,796,235 | 1,102,646,358 | 1.66% |
| 2025-08-05 | 37.10 | 37.10 | 34.34 | 34.41 | 34.35 | qfq | 26,870,221 | 945,107,448 | -5.44% |
| 2025-08-04 | 36.91 | 38.38 | 35.60 | 36.39 | 36.33 | qfq | 35,244,281 | 1,299,291,383 | -7.87% |
| 2025-08-01 | 38.98 | 39.99 | 36.14 | 39.50 | 39.43 | qfq | 31,187,458 | 1,191,536,799 | 4.72% |
| 2025-07-31 | 36.31 | 38.28 | 35.97 | 37.72 | 37.66 | qfq | 32,616,869 | 1,201,959,006 | 4.66% |
| 2025-07-30 | 34.07 | 37.05 | 33.66 | 36.04 | 35.98 | qfq | 26,902,999 | 941,026,715 | 6.75% |
| 2025-07-29 | 36.00 | 36.29 | 33.33 | 33.76 | 33.70 | qfq | 28,259,766 | 970,155,038 | -7.05% |
| 2025-07-28 | 34.00 | 36.38 | 33.25 | 36.32 | 36.26 | qfq | 35,586,333 | 1,238,105,047 | 9.83% |
| 2025-07-25 | 31.35 | 34.43 | 31.03 | 33.07 | 33.01 | qfq | 27,271,302 | 896,135,124 | 5.65% |
| 2025-07-24 | 31.58 | 31.58 | 30.77 | 31.30 | 31.25 | qfq | 13,065,360 | 407,038,993 | 0.90% |
| 2025-07-23 | 30.75 | 31.64 | 30.75 | 31.02 | 30.97 | qfq | 10,453,112 | 325,380,368 | 1.21% |
| 2025-07-22 | 30.91 | 31.60 | 30.45 | 30.65 | 30.60 | qfq | 12,752,880 | 394,028,808 | 0.36% |
| 2025-07-21 | 30.20 | 31.65 | 30.20 | 30.54 | 30.49 | qfq | 19,212,217 | 597,606,113 | 2.00% |
| 2025-07-18 | 29.34 | 30.79 | 29.34 | 29.94 | 29.89 | qfq | 14,294,037 | 430,470,366 | 2.04% |
| 2025-07-17 | 28.98 | 29.45 | 28.68 | 29.34 | 29.29 | qfq | 7,080,100 | 206,571,013 | 0.93% |
| 2025-07-16 | 28.29 | 29.25 | 28.15 | 29.07 | 29.02 | qfq | 9,407,900 | 272,180,722 | 2.36% |
| 2025-07-15 | 28.25 | 28.45 | 28.00 | 28.40 | 28.35 | qfq | 5,746,680 | 162,414,169 | 0.89% |
| 2025-07-14 | 28.25 | 28.49 | 27.80 | 28.15 | 28.10 | qfq | 5,482,500 | 153,864,542 | -0.39% |
| 2025-07-11 | 28.30 | 28.40 | 27.85 | 28.26 | 28.21 | qfq | 5,613,135 | 157,879,209 | -0.14% |
| 2025-07-10 | 28.09 | 28.58 | 27.90 | 28.30 | 28.25 | qfq | 8,031,002 | 226,774,014 | 0.82% |
| 2025-07-09 | 27.80 | 28.50 | 27.71 | 28.07 | 28.02 | qfq | 7,498,298 | 211,165,580 | 0.21% |
| 2025-07-08 | 27.61 | 28.66 | 27.37 | 28.01 | 27.96 | qfq | 7,807,825 | 218,194,335 | 1.45% |
| 2025-07-07 | 27.30 | 27.64 | 27.13 | 27.61 | 27.56 | qfq | 6,081,900 | 166,789,272 | 1.17% |
| 2025-07-04 | 27.90 | 27.93 | 27.10 | 27.29 | 27.24 | qfq | 10,525,026 | 287,997,202 | -2.57% |
| 2025-07-03 | 29.05 | 29.32 | 27.93 | 28.01 | 27.96 | qfq | 10,825,187 | 305,846,841 | -3.45% |
| 2025-07-02 | 29.75 | 29.76 | 28.71 | 29.01 | 28.96 | qfq | 5,847,342 | 170,355,765 | -2.49% |
| 2025-07-01 | 29.65 | 29.88 | 29.31 | 29.75 | 29.70 | qfq | 4,508,761 | 133,327,492 | 0.37% |
| 2025-06-30 | 28.88 | 30.08 | 28.84 | 29.64 | 29.59 | qfq | 8,795,317 | 260,257,275 | 2.63% |
| 2025-06-27 | 28.90 | 29.19 | 28.70 | 28.88 | 28.83 | qfq | 5,049,972 | 146,121,335 | -0.21% |
| 2025-06-26 | 28.89 | 29.32 | 28.76 | 28.94 | 28.89 | qfq | 3,950,578 | 114,617,212 | -0.52% |
| 2025-06-25 | 28.87 | 29.09 | 28.39 | 29.09 | 29.04 | qfq | 5,784,167 | 166,486,570 | 0.76% |
| 2025-06-24 | 28.25 | 28.92 | 28.18 | 28.87 | 28.82 | qfq | 7,744,040 | 221,712,015 | 2.27% |
| 2025-06-23 | 27.82 | 28.50 | 27.80 | 28.23 | 28.18 | qfq | 5,238,460 | 147,171,352 | 0.07% |
| 2025-06-20 | 28.69 | 28.85 | 27.74 | 28.21 | 28.16 | qfq | 6,123,020 | 172,364,595 | -1.57% |
| 2025-06-19 | 29.90 | 30.01 | 28.44 | 28.66 | 28.61 | qfq | 10,718,060 | 310,211,459 | -4.50% |
| 2025-06-18 | 31.00 | 31.30 | 29.91 | 30.01 | 29.96 | qfq | 8,989,791 | 272,145,987 | -3.97% |
| 2025-06-17 | 31.67 | 31.93 | 30.91 | 31.25 | 31.20 | qfq | 6,161,999 | 192,630,358 | -1.30% |
| 2025-06-16 | 30.66 | 32.03 | 30.49 | 31.66 | 31.61 | qfq | 8,296,939 | 261,018,534 | 3.09% |
| 2025-06-13 | 31.54 | 31.63 | 30.36 | 30.71 | 30.66 | qfq | 6,765,529 | 208,313,801 | -3.85% |
| 2025-06-12 | 31.18 | 32.81 | 31.01 | 31.94 | 31.89 | qfq | 10,061,104 | 322,031,758 | 1.91% |
| 2025-06-11 | 31.65 | 32.58 | 31.29 | 31.34 | 31.29 | qfq | 7,894,999 | 251,740,995 | -0.95% |
| 2025-06-10 | 32.36 | 32.60 | 30.92 | 31.64 | 31.59 | qfq | 8,034,679 | 253,108,018 | -2.65% |
| 2025-06-09 | 31.60 | 32.92 | 31.30 | 32.50 | 32.44 | qfq | 9,368,309 | 302,025,143 | 4.03% |
| 2025-06-06 | 31.00 | 31.70 | 30.96 | 31.24 | 31.19 | qfq | 4,150,800 | 130,215,158 | 0.16% |
| 2025-06-05 | 31.07 | 31.45 | 30.94 | 31.19 | 31.14 | qfq | 3,984,600 | 124,225,379 | 0.03% |
| 2025-06-04 | 30.52 | 31.48 | 30.51 | 31.18 | 31.13 | qfq | 5,375,763 | 167,652,277 | 1.66% |
| 2025-06-03 | 29.48 | 31.77 | 29.46 | 30.67 | 30.62 | qfq | 9,941,246 | 308,193,283 | 2.99% |
| 2025-05-30 | 30.25 | 30.78 | 29.50 | 29.78 | 29.73 | qfq | 4,506,729 | 135,360,330 | -2.14% |
| 2025-05-29 | 29.99 | 30.73 | 29.58 | 30.43 | 30.38 | qfq | 4,453,550 | 134,654,808 | 0.83% |
| 2025-05-28 | 30.85 | 30.85 | 29.90 | 30.18 | 30.13 | qfq | 3,698,680 | 111,382,794 | -1.24% |
| 2025-05-27 | 30.70 | 31.15 | 30.45 | 30.56 | 30.51 | qfq | 3,189,560 | 98,130,386 | -1.20% |
| 2025-05-26 | 29.99 | 30.99 | 29.68 | 30.93 | 30.88 | qfq | 5,314,610 | 161,871,187 | 2.72% |
| 2025-05-23 | 31.53 | 31.68 | 30.00 | 30.11 | 30.06 | qfq | 7,235,226 | 222,925,293 | -4.44% |
| 2025-05-22 | 30.73 | 31.99 | 30.70 | 31.51 | 31.46 | qfq | 9,813,015 | 308,594,294 | 2.34% |
| 2025-05-21 | 30.71 | 31.20 | 30.25 | 30.79 | 30.74 | qfq | 5,658,400 | 173,336,542 | -0.42% |
| 2025-05-20 | 29.93 | 31.07 | 29.76 | 30.92 | 30.87 | qfq | 9,479,174 | 289,738,002 | 3.76% |
| 2025-05-19 | 30.27 | 30.30 | 29.31 | 29.80 | 29.75 | qfq | 4,595,467 | 136,766,920 | -0.57% |
| 2025-05-16 | 29.85 | 30.30 | 29.78 | 29.97 | 29.92 | qfq | 3,608,460 | 108,276,569 | -0.23% |
| 2025-05-15 | 31.30 | 31.30 | 29.43 | 30.04 | 29.99 | qfq | 8,072,000 | 242,193,660 | -4.03% |
| 2025-05-14 | 30.86 | 31.32 | 30.72 | 31.30 | 31.25 | qfq | 5,272,640 | 164,011,240 | 1.43% |
| 2025-05-13 | 31.23 | 31.45 | 30.68 | 30.86 | 30.81 | qfq | 5,726,040 | 177,408,432 | -0.96% |
| 2025-05-12 | 31.40 | 31.82 | 31.03 | 31.16 | 31.11 | qfq | 6,330,800 | 198,215,969 | -0.70% |
| 2025-05-09 | 32.41 | 32.46 | 31.21 | 31.38 | 31.33 | qfq | 6,687,000 | 210,991,298 | -4.15% |
| 2025-05-08 | 32.19 | 32.89 | 31.64 | 32.74 | 32.68 | qfq | 9,335,295 | 300,811,192 | 0.74% |
| 2025-05-07 | 33.60 | 33.70 | 31.52 | 32.50 | 32.44 | qfq | 12,050,117 | 387,337,579 | -3.70% |
| 2025-05-06 | 32.73 | 33.80 | 31.60 | 33.75 | 33.69 | qfq | 14,912,667 | 489,352,123 | 3.02% |
| 2025-04-30 | 29.80 | 32.76 | 29.74 | 32.76 | 32.70 | qfq | 13,946,236 | 441,832,073 | 10.01% |
| 2025-04-29 | 29.20 | 30.58 | 29.13 | 29.78 | 29.73 | qfq | 7,680,870 | 230,522,981 | 1.50% |
| 2025-04-28 | 29.22 | 30.29 | 28.88 | 29.34 | 29.29 | qfq | 6,892,380 | 203,781,036 | 0.14% |
| 2025-04-25 | 29.43 | 29.55 | 29.00 | 29.30 | 29.25 | qfq | 4,949,163 | 144,795,240 | 0.48% |
| 2025-04-24 | 28.96 | 29.55 | 28.59 | 29.16 | 29.11 | qfq | 6,821,275 | 198,964,993 | 0.62% |
| 2025-04-23 | 28.08 | 29.10 | 28.01 | 28.98 | 28.93 | qfq | 10,060,169 | 288,131,603 | 3.21% |
| 2025-04-22 | 29.91 | 30.18 | 27.91 | 28.08 | 28.03 | qfq | 14,154,340 | 402,743,340 | -5.99% |
| 2025-04-21 | 30.03 | 30.87 | 29.82 | 29.87 | 29.82 | qfq | 6,551,542 | 197,890,976 | -0.47% |
| 2025-04-18 | 30.06 | 30.94 | 29.70 | 30.01 | 29.96 | qfq | 5,453,100 | 164,386,486 | -1.44% |
| 2025-04-17 | 30.71 | 31.18 | 30.22 | 30.45 | 30.40 | qfq | 4,687,700 | 143,670,708 | -1.71% |
| 2025-04-16 | 30.50 | 31.54 | 30.50 | 30.98 | 30.93 | qfq | 5,862,717 | 181,857,389 | -0.58% |
| 2025-04-15 | 29.93 | 31.95 | 29.90 | 31.16 | 31.11 | qfq | 11,344,312 | 353,019,702 | 3.90% |
| 2025-04-14 | 28.57 | 30.31 | 28.57 | 29.99 | 29.94 | qfq | 9,176,761 | 273,271,333 | 4.06% |
| 2025-04-11 | 29.93 | 29.95 | 28.73 | 28.82 | 28.77 | qfq | 7,943,690 | 232,213,003 | -2.04% |
| 2025-04-10 | 29.25 | 30.36 | 28.86 | 29.42 | 29.37 | qfq | 11,179,884 | 330,503,511 | 0.58% |
| 2025-04-09 | 27.00 | 29.85 | 25.92 | 29.25 | 29.20 | qfq | 12,839,310 | 359,940,504 | 4.84% |
| 2025-04-08 | 28.35 | 28.35 | 26.21 | 27.90 | 27.85 | qfq | 14,551,690 | 399,080,415 | -1.59% |
| 2025-04-07 | 29.30 | 30.34 | 28.35 | 28.35 | 28.30 | qfq | 6,206,826 | 179,969,188 | -10.00% |
| 2025-04-03 | 30.60 | 32.06 | 30.60 | 31.50 | 31.45 | qfq | 8,235,522 | 260,301,259 | 1.12% |
| 2025-04-02 | 31.38 | 31.85 | 30.50 | 31.15 | 31.10 | qfq | 8,885,212 | 275,646,602 | -1.11% |
| 2025-04-01 | 30.30 | 31.97 | 29.75 | 31.50 | 31.45 | qfq | 18,150,181 | 566,762,721 | 3.28% |
| 2025-03-31 | 29.80 | 30.82 | 29.06 | 30.50 | 30.45 | qfq | 20,315,830 | 612,416,402 | 0.86% |
| 2025-03-28 | 27.80 | 30.24 | 27.53 | 30.24 | 30.19 | qfq | 17,534,960 | 517,515,914 | 10.00% |
| 2025-03-27 | 27.56 | 28.05 | 26.43 | 27.49 | 27.44 | qfq | 5,833,100 | 159,328,394 | -0.25% |
| 2025-03-26 | 27.30 | 27.89 | 26.92 | 27.56 | 27.51 | qfq | 6,792,840 | 185,909,354 | 0.40% |
| 2025-03-25 | 28.30 | 28.44 | 26.98 | 27.45 | 27.40 | qfq | 7,713,340 | 211,875,642 | -3.17% |
| 2025-03-24 | 29.16 | 29.30 | 27.60 | 28.35 | 28.30 | qfq | 8,820,600 | 249,346,147 | -2.88% |
| 2025-03-21 | 29.21 | 29.45 | 28.40 | 29.19 | 29.14 | qfq | 7,598,920 | 219,831,736 | -0.68% |
| 2025-03-20 | 29.25 | 31.02 | 28.68 | 29.39 | 29.34 | qfq | 16,065,347 | 478,780,052 | 0.62% |
| 2025-03-19 | 30.30 | 30.50 | 28.77 | 29.21 | 29.16 | qfq | 12,862,305 | 378,308,215 | -3.15% |
| 2025-03-18 | 28.42 | 30.93 | 28.33 | 30.16 | 30.11 | qfq | 19,905,179 | 598,267,056 | 6.65% |
| 2025-03-17 | 28.66 | 29.40 | 28.18 | 28.28 | 28.23 | qfq | 20,191,810 | 582,928,299 | 0.78% |
| 2025-03-14 | 26.70 | 28.30 | 26.30 | 28.06 | 28.01 | qfq | 15,830,448 | 437,133,771 | 5.65% |
| 2025-03-13 | 27.17 | 27.21 | 26.13 | 26.56 | 26.51 | qfq | 7,958,300 | 212,043,428 | -2.39% |
| 2025-03-12 | 27.50 | 28.07 | 27.14 | 27.21 | 27.16 | qfq | 10,166,360 | 280,162,876 | -1.05% |
| 2025-03-11 | 26.62 | 27.94 | 26.26 | 27.50 | 27.45 | qfq | 14,203,366 | 387,771,715 | 1.97% |
| 2025-03-10 | 26.24 | 27.27 | 26.20 | 26.97 | 26.92 | qfq | 12,839,900 | 344,651,055 | 3.06% |
| 2025-03-07 | 26.96 | 26.96 | 26.02 | 26.17 | 26.13 | qfq | 15,205,204 | 401,766,896 | -1.99% |
| 2025-03-06 | 24.28 | 26.70 | 24.27 | 26.70 | 26.65 | qfq | 16,007,744 | 415,358,725 | 10.01% |
| 2025-03-05 | 24.13 | 24.35 | 24.05 | 24.27 | 24.23 | qfq | 4,363,807 | 105,628,380 | 0.58% |
| 2025-03-04 | 23.88 | 24.30 | 23.88 | 24.13 | 24.09 | qfq | 4,183,960 | 100,642,784 | -0.74% |
| 2025-03-03 | 24.49 | 24.64 | 23.88 | 24.31 | 24.27 | qfq | 6,035,700 | 146,584,607 | -0.90% |
| 2025-02-28 | 25.37 | 25.96 | 24.46 | 24.53 | 24.49 | qfq | 7,427,620 | 186,400,274 | -4.40% |
| 2025-02-27 | 25.50 | 25.94 | 25.31 | 25.66 | 25.62 | qfq | 6,968,860 | 178,618,925 | -0.04% |
| 2025-02-26 | 25.74 | 25.86 | 25.32 | 25.67 | 25.63 | qfq | 7,232,499 | 184,837,476 | 0.27% |
| 2025-02-25 | 26.18 | 26.20 | 25.52 | 25.60 | 25.56 | qfq | 11,030,790 | 284,392,557 | -3.76% |
| 2025-02-24 | 26.00 | 27.85 | 26.00 | 26.60 | 26.55 | qfq | 17,893,915 | 485,939,730 | 0.08% |
| 2025-02-21 | 25.50 | 27.00 | 24.88 | 26.58 | 26.53 | qfq | 17,162,206 | 446,515,191 | 4.19% |
| 2025-02-20 | 26.00 | 26.12 | 25.40 | 25.51 | 25.47 | qfq | 6,082,280 | 155,483,354 | -1.47% |
| 2025-02-19 | 25.32 | 26.35 | 25.16 | 25.89 | 25.85 | qfq | 8,029,200 | 207,308,212 | 2.29% |
| 2025-02-18 | 26.05 | 26.16 | 25.18 | 25.31 | 25.27 | qfq | 8,425,381 | 215,797,711 | -3.40% |
| 2025-02-17 | 26.90 | 27.25 | 25.85 | 26.20 | 26.16 | qfq | 15,952,534 | 417,737,007 | -4.48% |
| 2025-02-14 | 28.40 | 28.47 | 26.80 | 27.43 | 27.38 | qfq | 19,746,025 | 540,310,944 | -5.41% |
| 2025-02-13 | 27.65 | 29.68 | 26.57 | 29.00 | 28.95 | qfq | 25,382,760 | 718,787,515 | 5.07% |
| 2025-02-12 | 27.57 | 29.29 | 27.31 | 27.60 | 27.55 | qfq | 20,239,602 | 571,195,044 | 0.25% |
| 2025-02-11 | 26.92 | 28.30 | 26.49 | 27.53 | 27.48 | qfq | 14,232,320 | 387,169,251 | 2.08% |
| 2025-02-10 | 26.00 | 27.46 | 25.94 | 26.97 | 26.92 | qfq | 15,268,083 | 408,127,927 | 3.93% |
| 2025-02-07 | 26.80 | 26.99 | 25.87 | 25.95 | 25.91 | qfq | 15,384,923 | 403,663,058 | -4.49% |
| 2025-02-06 | 25.64 | 27.80 | 25.55 | 27.17 | 27.12 | qfq | 17,383,905 | 468,199,049 | 4.94% |
| 2025-02-05 | 26.50 | 26.72 | 24.89 | 25.89 | 25.85 | qfq | 14,369,426 | 371,358,212 | -0.80% |
| 2025-01-27 | 26.36 | 26.48 | 25.82 | 26.10 | 26.06 | qfq | 9,324,501 | 244,316,213 | 0.46% |
| 2025-01-24 | 25.05 | 26.18 | 24.80 | 25.98 | 25.94 | qfq | 12,189,740 | 312,690,819 | 4.00% |
| 2025-01-23 | 25.44 | 25.62 | 24.98 | 24.98 | 24.94 | qfq | 6,224,198 | 157,229,627 | -0.83% |
| 2025-01-22 | 25.42 | 25.60 | 24.93 | 25.19 | 25.15 | qfq | 5,656,400 | 142,672,183 | -1.87% |
| 2025-01-21 | 25.54 | 26.01 | 25.11 | 25.67 | 25.63 | qfq | 8,754,258 | 223,609,188 | 1.38% |
| 2025-01-20 | 25.53 | 25.91 | 25.01 | 25.32 | 25.28 | qfq | 10,889,716 | 278,194,505 | 1.36% |
| 2025-01-17 | 24.19 | 25.17 | 23.78 | 24.98 | 24.94 | qfq | 9,039,793 | 223,449,327 | 3.31% |
| 2025-01-16 | 24.00 | 25.04 | 24.00 | 24.18 | 24.14 | qfq | 7,859,468 | 192,065,948 | 0.25% |
| 2025-01-15 | 23.95 | 24.75 | 23.71 | 24.12 | 24.08 | qfq | 7,629,875 | 184,980,121 | 0.75% |
| 2025-01-14 | 23.12 | 23.94 | 22.81 | 23.94 | 23.90 | qfq | 7,043,140 | 165,903,448 | 4.59% |
| 2025-01-13 | 22.42 | 23.28 | 22.23 | 22.89 | 22.85 | qfq | 4,667,381 | 106,464,834 | 0.44% |
| 2025-01-10 | 23.82 | 24.37 | 22.78 | 22.79 | 22.75 | qfq | 7,695,380 | 180,545,921 | -5.24% |
| 2025-01-09 | 23.40 | 24.20 | 23.28 | 24.05 | 24.01 | qfq | 6,199,888 | 148,077,146 | 2.12% |
| 2025-01-08 | 23.09 | 23.76 | 22.78 | 23.55 | 23.51 | qfq | 7,446,900 | 173,739,958 | 1.73% |
| 2025-01-07 | 23.15 | 23.25 | 22.60 | 23.15 | 23.11 | qfq | 4,849,480 | 111,111,413 | 0.52% |
| 2025-01-06 | 23.28 | 23.55 | 22.66 | 23.03 | 22.99 | qfq | 4,843,700 | 112,017,673 | -1.03% |
| 2025-01-03 | 24.42 | 24.44 | 23.24 | 23.27 | 23.23 | qfq | 6,452,334 | 152,779,074 | -4.59% |
| 2025-01-02 | 24.60 | 25.40 | 24.16 | 24.39 | 24.35 | qfq | 6,302,420 | 155,870,115 | -1.26% |
| 2024-12-31 | 25.72 | 25.96 | 24.49 | 24.70 | 24.66 | qfq | 8,746,770 | 218,888,719 | -3.97% |
| 2024-12-30 | 25.50 | 26.10 | 25.17 | 25.72 | 25.68 | qfq | 4,798,348 | 123,258,174 | 0.47% |
| 2024-12-27 | 25.20 | 25.90 | 24.72 | 25.60 | 25.56 | qfq | 8,561,260 | 218,405,315 | 1.59% |
| 2024-12-26 | 25.18 | 25.66 | 25.05 | 25.20 | 25.16 | qfq | 7,379,440 | 186,499,870 | 0.20% |
| 2024-12-25 | 25.84 | 25.84 | 24.86 | 25.15 | 25.11 | qfq | 6,401,864 | 161,616,069 | -2.67% |
| 2024-12-24 | 26.30 | 26.45 | 25.43 | 25.84 | 25.80 | qfq | 7,057,321 | 181,671,146 | -1.56% |
| 2024-12-23 | 26.57 | 27.19 | 26.03 | 26.25 | 26.21 | qfq | 8,802,695 | 233,409,400 | -2.27% |
| 2024-12-20 | 26.85 | 27.30 | 26.49 | 26.86 | 26.81 | qfq | 9,092,315 | 244,353,719 | -2.26% |
| 2024-12-19 | 26.51 | 27.77 | 26.30 | 27.48 | 27.34 | qfq | 12,058,011 | 328,473,962 | 2.54% |
| 2024-12-18 | 26.20 | 27.19 | 25.81 | 26.80 | 26.66 | qfq | 10,496,926 | 279,756,780 | 1.71% |
| 2024-12-17 | 27.44 | 27.49 | 25.71 | 26.35 | 26.21 | qfq | 15,562,225 | 411,389,223 | -5.42% |
| 2024-12-16 | 29.29 | 29.31 | 27.13 | 27.86 | 27.72 | qfq | 27,489,341 | 762,807,718 | -5.46% |
| 2024-12-13 | 27.40 | 30.14 | 27.32 | 29.47 | 29.32 | qfq | 31,367,912 | 916,402,838 | 6.54% |
| 2024-12-12 | 28.37 | 28.61 | 27.00 | 27.66 | 27.52 | qfq | 14,950,688 | 411,825,229 | -0.68% |
| 2024-12-11 | 27.72 | 28.55 | 27.57 | 27.85 | 27.71 | qfq | 13,531,060 | 378,648,019 | -0.46% |
| 2024-12-10 | 28.58 | 29.30 | 27.75 | 27.98 | 27.83 | qfq | 24,902,613 | 712,511,920 | 2.19% |
| 2024-12-09 | 27.74 | 28.00 | 26.82 | 27.38 | 27.24 | qfq | 10,265,107 | 281,034,131 | -1.76% |
| 2024-12-06 | 27.46 | 28.20 | 26.47 | 27.87 | 27.73 | qfq | 13,848,380 | 380,566,689 | 1.20% |
| 2024-12-05 | 26.45 | 27.58 | 26.45 | 27.54 | 27.40 | qfq | 17,037,622 | 461,498,475 | 4.16% |
| 2024-12-04 | 28.20 | 28.20 | 26.25 | 26.44 | 26.30 | qfq | 17,114,711 | 458,829,660 | -6.57% |
| 2024-12-03 | 28.60 | 28.85 | 27.89 | 28.30 | 28.15 | qfq | 8,704,280 | 246,247,658 | -2.08% |
| 2024-12-02 | 27.87 | 29.55 | 27.68 | 28.90 | 28.75 | qfq | 13,160,330 | 379,255,656 | 3.40% |
| 2024-11-29 | 28.36 | 28.77 | 27.70 | 27.95 | 27.80 | qfq | 13,559,798 | 381,872,566 | -1.45% |
| 2024-11-28 | 30.00 | 31.26 | 28.18 | 28.36 | 28.21 | qfq | 19,849,300 | 584,555,303 | -7.26% |
| 2024-11-27 | 27.75 | 30.60 | 27.33 | 30.58 | 30.42 | qfq | 20,186,457 | 586,036,259 | 4.40% |
| 2024-11-26 | 28.60 | 31.46 | 27.52 | 29.29 | 29.14 | qfq | 28,418,350 | 848,883,095 | 2.41% |
| 2024-11-25 | 29.00 | 30.67 | 28.05 | 28.60 | 28.45 | qfq | 27,225,970 | 779,402,623 | -8.25% |
| 2024-11-22 | 29.32 | 31.90 | 28.76 | 31.17 | 31.01 | qfq | 26,824,501 | 825,942,665 | 2.16% |
| 2024-11-21 | 29.60 | 32.31 | 29.40 | 30.51 | 30.35 | qfq | 22,422,489 | 703,278,757 | 3.88% |
| 2024-11-20 | 28.00 | 29.59 | 27.79 | 29.37 | 29.22 | qfq | 8,285,520 | 239,156,941 | 6.37% |
| 2024-11-19 | 26.70 | 27.98 | 26.56 | 27.61 | 27.47 | qfq | 7,918,140 | 215,445,737 | 2.37% |
| 2024-11-18 | 29.33 | 29.54 | 26.67 | 26.97 | 26.83 | qfq | 11,379,669 | 311,754,061 | -8.23% |
| 2024-11-15 | 30.18 | 31.50 | 29.38 | 29.39 | 29.24 | qfq | 11,419,300 | 346,395,060 | -1.51% |
| 2024-11-14 | 30.87 | 32.23 | 29.68 | 29.84 | 29.68 | qfq | 11,650,257 | 357,017,400 | -3.34% |
| 2024-11-13 | 30.01 | 31.01 | 29.24 | 30.87 | 30.71 | qfq | 12,563,814 | 381,130,782 | 5.94% |
| 2024-11-12 | 29.30 | 29.73 | 28.80 | 29.14 | 28.99 | qfq | 9,554,217 | 278,762,871 | -0.82% |
| 2024-11-11 | 27.50 | 30.28 | 27.01 | 29.38 | 29.23 | qfq | 15,917,118 | 460,455,469 | 6.72% |
| 2024-11-08 | 27.85 | 28.06 | 27.32 | 27.53 | 27.39 | qfq | 7,724,720 | 213,377,366 | -0.61% |
| 2024-11-07 | 27.63 | 27.90 | 26.90 | 27.70 | 27.56 | qfq | 7,370,640 | 202,420,194 | -0.47% |
| 2024-11-06 | 26.98 | 28.19 | 26.70 | 27.83 | 27.69 | qfq | 12,279,584 | 338,971,483 | 2.81% |
| 2024-11-05 | 25.96 | 27.15 | 25.80 | 27.07 | 26.93 | qfq | 11,776,396 | 315,484,742 | 4.32% |
| 2024-11-04 | 25.50 | 26.28 | 25.40 | 25.95 | 25.82 | qfq | 5,901,641 | 152,602,083 | -0.42% |
| 2024-11-01 | 25.50 | 26.59 | 24.60 | 26.06 | 25.92 | qfq | 13,697,071 | 351,963,716 | 1.20% |
| 2024-10-31 | 25.42 | 26.03 | 24.91 | 25.75 | 25.62 | qfq | 14,827,240 | 380,566,008 | 1.70% |
| 2024-10-30 | 26.08 | 26.19 | 25.05 | 25.32 | 25.19 | qfq | 10,324,900 | 263,758,459 | -3.58% |
| 2024-10-29 | 27.70 | 27.94 | 26.00 | 26.26 | 26.12 | qfq | 12,917,037 | 344,067,080 | -4.02% |
| 2024-10-28 | 26.80 | 28.00 | 26.67 | 27.36 | 27.22 | qfq | 12,268,280 | 337,107,638 | 1.82% |
| 2024-10-25 | 26.01 | 27.12 | 25.72 | 26.87 | 26.73 | qfq | 14,600,920 | 387,841,590 | 3.19% |
| 2024-10-24 | 25.80 | 26.38 | 25.16 | 26.04 | 25.90 | qfq | 13,116,346 | 338,982,585 | 0.74% |
| 2024-10-23 | 26.32 | 27.32 | 25.64 | 25.85 | 25.72 | qfq | 19,805,440 | 522,113,012 | -4.33% |
| 2024-10-22 | 28.04 | 29.50 | 26.89 | 27.02 | 26.88 | qfq | 28,511,518 | 806,939,589 | 0.41% |
| 2024-10-21 | 25.18 | 27.40 | 25.05 | 26.91 | 26.77 | qfq | 24,968,736 | 670,013,668 | 7.64% |
| 2024-10-18 | 23.90 | 25.20 | 23.35 | 25.00 | 24.87 | qfq | 20,123,458 | 496,399,633 | 4.69% |
| 2024-10-17 | 23.45 | 24.66 | 23.30 | 23.88 | 23.76 | qfq | 14,406,355 | 347,951,148 | 1.66% |
| 2024-10-16 | 22.30 | 24.08 | 22.00 | 23.49 | 23.37 | qfq | 15,468,246 | 362,297,440 | 3.80% |
| 2024-10-15 | 22.88 | 23.53 | 22.33 | 22.63 | 22.51 | qfq | 13,826,201 | 318,237,882 | -1.61% |
| 2024-10-14 | 21.78 | 23.25 | 21.50 | 23.00 | 22.88 | qfq | 13,953,440 | 312,883,916 | 5.55% |
| 2024-10-11 | 22.80 | 23.50 | 21.50 | 21.79 | 21.68 | qfq | 14,675,800 | 328,448,515 | -7.36% |
| 2024-10-10 | 22.71 | 24.36 | 21.30 | 23.52 | 23.40 | qfq | 24,917,155 | 567,588,367 | 0.99% |
| 2024-10-09 | 24.61 | 24.61 | 23.29 | 23.29 | 23.17 | qfq | 20,980,371 | 496,678,539 | -10.01% |
| 2024-10-08 | 27.60 | 27.78 | 23.89 | 25.88 | 25.75 | qfq | 38,389,862 | 989,134,140 | 2.29% |
| 2024-09-30 | 24.10 | 25.44 | 23.52 | 25.30 | 25.17 | qfq | 32,576,951 | 803,076,703 | 8.07% |
| 2024-09-27 | 21.53 | 23.42 | 21.24 | 23.41 | 23.29 | qfq | 18,110,406 | 402,494,636 | 9.39% |
| 2024-09-26 | 20.78 | 21.50 | 20.42 | 21.40 | 21.29 | qfq | 26,511,688 | 557,932,468 | 2.10% |
| 2024-09-25 | 19.85 | 21.31 | 19.60 | 20.96 | 20.85 | qfq | 33,270,180 | 698,316,556 | 8.21% |
| 2024-09-24 | 17.69 | 19.37 | 17.69 | 19.37 | 19.27 | qfq | 23,549,420 | 442,962,111 | 9.99% |
| 2024-09-23 | 17.69 | 18.05 | 17.55 | 17.61 | 17.52 | qfq | 5,556,368 | 98,350,299 | -1.51% |
| 2024-09-20 | 18.08 | 18.13 | 17.65 | 17.88 | 17.79 | qfq | 6,388,300 | 113,892,188 | -1.49% |
| 2024-09-19 | 17.99 | 18.38 | 17.70 | 18.15 | 18.06 | qfq | 7,013,100 | 126,934,394 | 2.02% |
| 2024-09-18 | 18.54 | 18.57 | 17.75 | 17.79 | 17.70 | qfq | 8,320,594 | 149,894,081 | -3.89% |
| 2024-09-13 | 18.75 | 18.92 | 18.45 | 18.51 | 18.41 | qfq | 7,428,060 | 138,531,140 | -0.80% |
| 2024-09-12 | 19.72 | 19.84 | 18.63 | 18.66 | 18.56 | qfq | 12,158,040 | 231,816,513 | -5.18% |
| 2024-09-11 | 19.72 | 19.79 | 19.17 | 19.68 | 19.58 | qfq | 11,296,891 | 220,101,761 | -1.55% |
| 2024-09-10 | 19.22 | 20.13 | 18.90 | 19.99 | 19.89 | qfq | 17,084,771 | 334,138,409 | 4.22% |
| 2024-09-09 | 18.43 | 19.61 | 18.20 | 19.18 | 19.08 | qfq | 14,709,820 | 281,174,813 | 3.23% |
| 2024-09-06 | 18.82 | 18.97 | 18.42 | 18.58 | 18.48 | qfq | 6,165,200 | 115,139,442 | -1.28% |
| 2024-09-05 | 18.50 | 19.49 | 18.32 | 18.82 | 18.72 | qfq | 9,912,293 | 186,894,904 | 2.45% |
| 2024-09-04 | 18.68 | 18.80 | 18.25 | 18.37 | 18.27 | qfq | 7,928,700 | 146,370,516 | -3.16% |
| 2024-09-03 | 18.80 | 19.39 | 18.32 | 18.97 | 18.87 | qfq | 12,466,786 | 237,037,743 | 1.55% |
| 2024-09-02 | 18.67 | 19.86 | 18.50 | 18.68 | 18.58 | qfq | 22,960,820 | 440,395,174 | 2.81% |
| 2024-08-30 | 17.25 | 18.46 | 17.16 | 18.17 | 18.08 | qfq | 17,424,018 | 313,971,822 | 5.03% |
| 2024-08-29 | 16.89 | 17.48 | 16.61 | 17.30 | 17.21 | qfq | 11,207,582 | 191,594,054 | 1.35% |
| 2024-08-28 | 16.23 | 17.38 | 16.12 | 17.07 | 16.98 | qfq | 14,082,730 | 236,498,775 | 3.90% |
| 2024-08-27 | 16.75 | 16.95 | 16.36 | 16.43 | 16.34 | qfq | 6,672,990 | 110,588,762 | -2.38% |
| 2024-08-26 | 16.58 | 16.90 | 16.35 | 16.83 | 16.74 | qfq | 6,373,708 | 106,501,241 | 1.39% |
| 2024-08-23 | 16.50 | 16.68 | 16.30 | 16.60 | 16.51 | qfq | 7,062,960 | 116,577,594 | 0.18% |
| 2024-08-22 | 17.35 | 17.44 | 16.51 | 16.57 | 16.48 | qfq | 13,995,920 | 235,403,666 | -4.82% |
| 2024-08-21 | 17.78 | 18.05 | 17.35 | 17.41 | 17.32 | qfq | 9,922,700 | 174,521,847 | -2.30% |
| 2024-08-20 | 17.91 | 18.17 | 17.35 | 17.82 | 17.73 | qfq | 12,749,720 | 226,034,944 | -0.78% |
| 2024-08-19 | 18.51 | 18.67 | 17.95 | 17.96 | 17.87 | qfq | 11,554,920 | 210,491,359 | -2.29% |
| 2024-08-16 | 18.80 | 19.05 | 18.35 | 18.38 | 18.28 | qfq | 23,118,095 | 431,679,850 | -3.77% |
| 2024-08-15 | 17.13 | 19.10 | 17.08 | 19.10 | 19.00 | qfq | 32,935,081 | 617,278,702 | 10.02% |
| 2024-08-14 | 17.70 | 17.83 | 17.17 | 17.36 | 17.27 | qfq | 9,241,300 | 160,729,726 | -1.87% |
| 2024-08-13 | 17.99 | 18.06 | 17.40 | 17.69 | 17.60 | qfq | 8,200,043 | 144,466,596 | -2.10% |
| 2024-08-12 | 18.63 | 18.65 | 17.96 | 18.07 | 17.98 | qfq | 9,616,500 | 174,633,148 | -3.01% |
| 2024-08-09 | 19.50 | 19.50 | 18.55 | 18.63 | 18.53 | qfq | 15,426,700 | 291,841,979 | -5.05% |
| 2024-08-08 | 19.40 | 20.06 | 19.12 | 19.62 | 19.52 | qfq | 15,800,817 | 310,519,137 | 0.98% |
| 2024-08-07 | 19.81 | 19.82 | 19.32 | 19.43 | 19.33 | qfq | 11,058,629 | 215,667,722 | -3.00% |
| 2024-08-06 | 20.23 | 20.36 | 19.61 | 20.03 | 19.93 | qfq | 16,410,253 | 327,105,213 | -0.94% |
| 2024-08-05 | 19.33 | 21.44 | 19.20 | 20.22 | 20.11 | qfq | 27,134,444 | 556,418,786 | 3.75% |
| 2024-08-02 | 19.09 | 20.13 | 19.02 | 19.49 | 19.39 | qfq | 17,512,247 | 344,144,607 | 0.98% |
| 2024-08-01 | 19.14 | 19.77 | 18.80 | 19.30 | 19.20 | qfq | 13,992,995 | 269,460,076 | 1.37% |
| 2024-07-31 | 17.90 | 19.12 | 17.88 | 19.04 | 18.94 | qfq | 12,442,906 | 232,254,768 | 5.66% |
| 2024-07-30 | 18.17 | 18.17 | 17.88 | 18.02 | 17.81 | qfq | 5,079,850 | 91,467,153 | -1.26% |
| 2024-07-29 | 18.26 | 18.35 | 17.95 | 18.25 | 18.04 | qfq | 5,155,950 | 93,766,092 | 0.05% |
| 2024-07-26 | 18.16 | 18.35 | 17.95 | 18.24 | 18.03 | qfq | 6,075,750 | 110,405,803 | 0.61% |
| 2024-07-25 | 17.97 | 18.41 | 17.78 | 18.13 | 17.92 | qfq | 6,184,800 | 112,101,120 | -0.06% |
| 2024-07-24 | 18.20 | 18.75 | 18.02 | 18.14 | 17.93 | qfq | 6,943,600 | 127,588,716 | -1.04% |
| 2024-07-23 | 19.03 | 19.03 | 18.33 | 18.33 | 18.12 | qfq | 7,768,340 | 145,007,742 | -3.37% |
| 2024-07-22 | 19.26 | 19.26 | 18.83 | 18.97 | 18.75 | qfq | 8,143,860 | 154,542,722 | -1.86% |
| 2024-07-19 | 18.88 | 19.47 | 18.85 | 19.33 | 19.11 | qfq | 11,050,500 | 213,018,502 | 1.52% |
| 2024-07-18 | 18.88 | 19.05 | 18.46 | 19.04 | 18.82 | qfq | 9,120,397 | 171,113,506 | -0.42% |
| 2024-07-17 | 18.89 | 19.30 | 18.82 | 19.12 | 18.90 | qfq | 11,694,000 | 223,868,723 | 0.90% |
| 2024-07-16 | 18.90 | 19.14 | 18.61 | 18.95 | 18.73 | qfq | 9,287,380 | 175,064,741 | -1.04% |
| 2024-07-15 | 19.07 | 19.50 | 19.00 | 19.15 | 18.93 | qfq | 12,342,600 | 237,029,779 | 0.90% |
| 2024-07-12 | 18.97 | 19.25 | 18.78 | 18.98 | 18.76 | qfq | 6,704,677 | 127,451,767 | -0.78% |
| 2024-07-11 | 19.59 | 19.68 | 18.85 | 19.13 | 18.91 | qfq | 14,769,837 | 283,059,577 | -0.78% |
| 2024-07-10 | 19.13 | 19.64 | 18.90 | 19.28 | 19.06 | qfq | 10,471,770 | 202,638,140 | 0.00% |
| 2024-07-09 | 18.57 | 19.58 | 18.19 | 19.28 | 19.06 | qfq | 11,816,917 | 224,032,323 | 4.10% |
| 2024-07-08 | 19.13 | 19.14 | 18.44 | 18.52 | 18.31 | qfq | 6,312,886 | 117,902,142 | -3.19% |
| 2024-07-05 | 19.02 | 19.28 | 18.74 | 19.13 | 18.91 | qfq | 6,022,450 | 114,780,490 | 0.63% |
| 2024-07-04 | 19.65 | 19.74 | 18.91 | 19.01 | 18.79 | qfq | 7,478,320 | 143,451,959 | -2.86% |
| 2024-07-03 | 19.62 | 19.85 | 19.43 | 19.57 | 19.35 | qfq | 6,094,982 | 119,555,409 | -0.81% |
| 2024-07-02 | 19.93 | 20.20 | 19.62 | 19.73 | 19.50 | qfq | 8,033,840 | 160,226,648 | -1.00% |
| 2024-07-01 | 19.54 | 19.99 | 19.40 | 19.93 | 19.70 | qfq | 8,620,032 | 169,670,249 | 0.76% |
| 2024-06-28 | 19.99 | 20.31 | 19.70 | 19.78 | 19.55 | qfq | 10,586,980 | 211,873,370 | -1.00% |
| 2024-06-27 | 20.50 | 20.63 | 19.96 | 19.98 | 19.75 | qfq | 12,546,920 | 254,442,930 | -3.20% |
| 2024-06-26 | 19.25 | 20.77 | 19.18 | 20.64 | 20.40 | qfq | 18,547,571 | 371,610,060 | 6.78% |
| 2024-06-25 | 19.65 | 19.89 | 19.08 | 19.33 | 19.11 | qfq | 9,066,180 | 175,889,216 | -1.63% |
| 2024-06-24 | 20.17 | 20.19 | 19.60 | 19.65 | 19.42 | qfq | 10,910,111 | 217,308,848 | -3.06% |
| 2024-06-21 | 20.32 | 20.53 | 20.03 | 20.27 | 20.04 | qfq | 8,050,032 | 163,317,309 | -0.49% |
| 2024-06-20 | 20.51 | 20.85 | 20.32 | 20.37 | 20.14 | qfq | 9,644,948 | 198,003,640 | -1.55% |
| 2024-06-19 | 20.89 | 21.10 | 20.53 | 20.69 | 20.45 | qfq | 12,435,298 | 258,487,227 | -1.52% |
| 2024-06-18 | 21.99 | 22.10 | 20.86 | 21.01 | 20.77 | qfq | 25,027,076 | 529,646,850 | -4.50% |
| 2024-06-17 | 22.98 | 23.25 | 21.73 | 22.00 | 21.75 | qfq | 25,514,394 | 563,990,047 | -8.83% |
| 2024-06-14 | 24.44 | 24.90 | 23.90 | 24.13 | 23.85 | qfq | 10,059,420 | 244,040,984 | -0.70% |
| 2024-06-13 | 24.19 | 24.43 | 23.86 | 24.30 | 24.02 | qfq | 8,309,060 | 200,689,924 | 0.21% |
| 2024-06-12 | 23.32 | 24.40 | 23.21 | 24.25 | 23.97 | qfq | 10,221,900 | 244,572,555 | 3.94% |
| 2024-06-11 | 23.36 | 23.65 | 22.77 | 23.33 | 23.06 | qfq | 4,537,240 | 105,481,238 | -1.19% |
| 2024-06-07 | 23.50 | 24.16 | 23.02 | 23.61 | 23.34 | qfq | 7,000,577 | 164,945,182 | 0.17% |
| 2024-06-06 | 23.25 | 24.06 | 22.88 | 23.57 | 23.30 | qfq | 11,642,300 | 272,620,938 | -0.59% |
| 2024-06-05 | 25.60 | 25.68 | 23.13 | 23.71 | 23.44 | qfq | 16,752,162 | 398,275,867 | -7.74% |
| 2024-06-04 | 26.38 | 26.38 | 25.50 | 25.70 | 25.40 | qfq | 6,147,049 | 158,218,333 | -2.65% |
| 2024-06-03 | 25.83 | 26.53 | 25.68 | 26.40 | 26.10 | qfq | 7,475,183 | 196,240,901 | 2.60% |
| 2024-05-31 | 25.61 | 25.85 | 25.45 | 25.73 | 25.43 | qfq | 4,378,943 | 112,421,069 | 0.51% |
| 2024-05-30 | 26.02 | 26.02 | 25.41 | 25.60 | 25.31 | qfq | 5,663,681 | 145,411,995 | -2.14% |
| 2024-05-29 | 25.40 | 26.31 | 25.10 | 26.16 | 25.86 | qfq | 8,231,933 | 213,421,509 | 3.07% |
| 2024-05-28 | 25.15 | 25.78 | 24.82 | 25.38 | 25.09 | qfq | 6,146,978 | 156,266,092 | 0.59% |
| 2024-05-27 | 25.60 | 25.73 | 24.70 | 25.23 | 24.94 | qfq | 8,452,553 | 211,915,053 | -1.14% |
| 2024-05-24 | 26.20 | 26.29 | 25.50 | 25.52 | 25.23 | qfq | 4,871,839 | 125,721,054 | -2.26% |
| 2024-05-23 | 27.19 | 27.19 | 26.00 | 26.11 | 25.81 | qfq | 8,076,298 | 213,340,641 | -4.39% |
| 2024-05-22 | 27.65 | 27.65 | 27.11 | 27.31 | 27.00 | qfq | 4,283,924 | 116,910,679 | -1.23% |
| 2024-05-21 | 27.51 | 28.14 | 27.23 | 27.65 | 27.33 | qfq | 8,059,143 | 223,206,896 | 0.55% |
| 2024-05-20 | 26.81 | 27.60 | 26.67 | 27.50 | 27.18 | qfq | 8,579,779 | 234,210,617 | 2.57% |
| 2024-05-17 | 26.75 | 27.00 | 26.31 | 26.81 | 26.50 | qfq | 5,711,318 | 151,985,409 | -0.26% |
| 2024-05-16 | 26.91 | 27.41 | 26.53 | 26.88 | 26.57 | qfq | 7,599,681 | 204,613,733 | -0.52% |
| 2024-05-15 | 27.99 | 28.49 | 26.62 | 27.02 | 26.71 | qfq | 10,441,800 | 287,949,200 | -3.43% |
| 2024-05-14 | 28.10 | 28.35 | 27.65 | 27.98 | 27.66 | qfq | 5,802,310 | 162,237,553 | 0.83% |
| 2024-05-13 | 27.80 | 28.14 | 27.01 | 27.75 | 27.43 | qfq | 5,666,740 | 156,022,895 | -0.39% |
| 2024-05-10 | 28.00 | 28.37 | 27.30 | 27.86 | 27.54 | qfq | 8,095,200 | 225,149,878 | -0.82% |
| 2024-05-09 | 27.88 | 28.16 | 27.45 | 28.09 | 27.77 | qfq | 8,458,422 | 235,914,735 | 0.57% |
| 2024-05-08 | 29.07 | 29.07 | 27.60 | 27.93 | 27.61 | qfq | 12,199,558 | 341,185,925 | -4.94% |
| 2024-05-07 | 29.41 | 30.66 | 29.03 | 29.38 | 29.04 | qfq | 12,131,443 | 360,648,495 | -0.31% |
| 2024-05-06 | 31.49 | 31.49 | 29.32 | 29.47 | 29.13 | qfq | 12,217,075 | 366,359,998 | -5.30% |
| 2024-04-30 | 32.00 | 32.20 | 30.36 | 31.12 | 30.76 | qfq | 10,060,328 | 314,856,661 | -2.32% |
| 2024-04-29 | 31.80 | 32.90 | 30.50 | 31.86 | 31.49 | qfq | 12,036,381 | 384,010,297 | 4.73% |
| 2024-04-26 | 28.80 | 30.42 | 28.62 | 30.42 | 30.07 | qfq | 10,748,152 | 319,658,079 | 5.70% |
| 2024-04-25 | 28.20 | 29.05 | 27.95 | 28.78 | 28.45 | qfq | 7,397,965 | 211,109,655 | 0.28% |
| 2024-04-24 | 27.88 | 29.08 | 27.40 | 28.70 | 28.37 | qfq | 10,830,148 | 306,687,598 | 1.88% |
| 2024-04-23 | 26.50 | 28.91 | 26.50 | 28.17 | 27.85 | qfq | 16,276,260 | 454,694,586 | 7.11% |
| 2024-04-22 | 25.70 | 26.73 | 25.33 | 26.30 | 26.00 | qfq | 6,533,180 | 170,694,564 | 1.08% |
| 2024-04-19 | 26.52 | 27.09 | 25.61 | 26.02 | 25.72 | qfq | 8,217,784 | 215,926,081 | -3.59% |
| 2024-04-18 | 26.30 | 27.49 | 25.28 | 26.99 | 26.68 | qfq | 10,649,419 | 282,913,742 | 2.86% |
| 2024-04-17 | 25.72 | 26.86 | 25.72 | 26.24 | 25.94 | qfq | 7,993,347 | 210,369,606 | 3.92% |
| 2024-04-16 | 26.75 | 27.02 | 25.25 | 25.25 | 24.96 | qfq | 8,626,269 | 223,573,028 | -6.45% |
| 2024-04-15 | 27.80 | 28.26 | 26.45 | 26.99 | 26.68 | qfq | 9,530,970 | 259,634,914 | -3.47% |
| 2024-04-12 | 28.30 | 28.61 | 27.90 | 27.96 | 27.64 | qfq | 7,336,522 | 206,907,529 | -2.51% |
| 2024-04-11 | 27.34 | 29.38 | 27.22 | 28.68 | 28.35 | qfq | 13,966,758 | 399,805,353 | 4.14% |
| 2024-04-10 | 28.16 | 28.57 | 27.11 | 27.54 | 27.22 | qfq | 6,990,820 | 192,785,527 | -3.33% |
| 2024-04-09 | 28.58 | 28.83 | 27.67 | 28.49 | 28.16 | qfq | 7,140,551 | 200,113,692 | 0.99% |
| 2024-04-08 | 27.81 | 28.93 | 27.56 | 28.21 | 27.89 | qfq | 9,525,299 | 270,636,469 | 1.04% |
| 2024-04-03 | 28.36 | 28.40 | 27.46 | 27.92 | 27.60 | qfq | 8,094,500 | 225,408,610 | -1.76% |
| 2024-04-02 | 30.19 | 30.19 | 28.01 | 28.42 | 28.09 | qfq | 14,546,630 | 417,223,776 | -6.51% |
| 2024-04-01 | 30.00 | 30.45 | 29.30 | 30.40 | 30.05 | qfq | 8,772,347 | 263,306,830 | 1.33% |
| 2024-03-29 | 29.90 | 30.50 | 29.00 | 30.00 | 29.66 | qfq | 9,861,149 | 292,369,030 | -1.93% |
| 2024-03-28 | 29.68 | 31.10 | 29.53 | 30.59 | 30.24 | qfq | 11,498,963 | 350,038,248 | 2.79% |
| 2024-03-27 | 30.98 | 31.89 | 29.65 | 29.76 | 29.42 | qfq | 13,995,249 | 424,995,604 | -5.46% |
| 2024-03-26 | 32.30 | 32.92 | 31.02 | 31.48 | 31.12 | qfq | 15,281,304 | 487,329,149 | -3.49% |
| 2024-03-25 | 35.00 | 36.42 | 32.41 | 32.62 | 32.25 | qfq | 23,312,932 | 801,647,962 | -5.26% |
| 2024-03-22 | 31.19 | 34.43 | 31.00 | 34.43 | 34.03 | qfq | 16,936,759 | 559,400,782 | 10.00% |
| 2024-03-21 | 32.00 | 32.76 | 31.20 | 31.30 | 30.94 | qfq | 15,404,361 | 491,763,560 | 0.55% |
| 2024-03-20 | 29.10 | 31.77 | 29.01 | 31.13 | 30.77 | qfq | 20,901,942 | 646,835,698 | 4.81% |
| 2024-03-19 | 30.20 | 31.20 | 29.62 | 29.70 | 29.36 | qfq | 12,338,294 | 372,458,246 | -1.75% |
| 2024-03-18 | 29.66 | 30.58 | 29.23 | 30.23 | 29.88 | qfq | 13,561,460 | 406,023,864 | 1.92% |
| 2024-03-15 | 29.69 | 29.99 | 29.00 | 29.66 | 29.32 | qfq | 11,258,740 | 331,597,711 | -1.20% |
| 2024-03-14 | 30.50 | 30.90 | 29.50 | 30.02 | 29.68 | qfq | 14,539,601 | 437,629,905 | -5.00% |
| 2024-03-13 | 30.22 | 33.00 | 30.00 | 31.60 | 31.24 | qfq | 24,194,137 | 761,790,628 | 4.12% |
| 2024-03-12 | 30.50 | 30.83 | 29.99 | 30.35 | 30.00 | qfq | 11,050,207 | 335,673,248 | -0.82% |
| 2024-03-11 | 29.78 | 30.86 | 29.46 | 30.60 | 30.25 | qfq | 14,132,048 | 425,605,164 | -0.52% |
| 2024-03-08 | 29.91 | 31.50 | 29.31 | 30.76 | 30.41 | qfq | 21,208,747 | 651,963,585 | 3.46% |
| 2024-03-07 | 30.70 | 31.70 | 29.29 | 29.73 | 29.39 | qfq | 21,736,394 | 658,944,308 | -3.44% |
| 2024-03-06 | 32.37 | 32.88 | 30.43 | 30.79 | 30.44 | qfq | 25,128,143 | 783,636,996 | -5.55% |
| 2024-03-05 | 34.00 | 35.70 | 31.71 | 32.60 | 32.23 | qfq | 28,714,364 | 965,003,821 | 0.43% |
| 2024-03-04 | 30.80 | 32.46 | 30.40 | 32.46 | 32.09 | qfq | 15,936,386 | 505,110,000 | 10.00% |
| 2024-03-01 | 27.30 | 29.51 | 27.30 | 29.51 | 29.17 | qfq | 19,819,593 | 563,823,769 | 9.99% |
| 2024-02-29 | 24.96 | 27.27 | 24.71 | 26.83 | 26.52 | qfq | 17,931,759 | 467,968,490 | 6.05% |
| 2024-02-28 | 26.24 | 27.99 | 25.00 | 25.30 | 25.01 | qfq | 20,968,180 | 555,646,822 | -4.38% |
| 2024-02-27 | 25.00 | 27.10 | 24.38 | 26.46 | 26.16 | qfq | 17,677,980 | 461,387,229 | 6.18% |
| 2024-02-26 | 24.50 | 25.50 | 23.67 | 24.92 | 24.63 | qfq | 15,860,284 | 389,566,095 | -0.91% |
| 2024-02-23 | 24.60 | 25.18 | 23.90 | 25.15 | 24.86 | qfq | 24,943,642 | 615,200,055 | 5.41% |
| 2024-02-22 | 23.47 | 24.20 | 23.38 | 23.86 | 23.59 | qfq | 13,615,762 | 324,698,631 | 0.25% |
| 2024-02-21 | 23.26 | 24.43 | 23.01 | 23.80 | 23.53 | qfq | 21,161,775 | 501,573,306 | -2.78% |
| 2024-02-20 | 23.64 | 25.04 | 22.72 | 24.48 | 24.20 | qfq | 32,110,165 | 778,962,859 | 7.56% |
| 2024-02-19 | 22.15 | 22.76 | 21.99 | 22.76 | 22.50 | qfq | 15,434,564 | 348,720,839 | 10.00% |
| 2024-02-08 | 19.89 | 20.97 | 19.22 | 20.69 | 20.45 | qfq | 16,123,126 | 324,825,642 | 4.65% |
| 2024-02-07 | 20.20 | 21.34 | 19.04 | 19.77 | 19.54 | qfq | 17,247,884 | 350,811,265 | -4.40% |
| 2024-02-06 | 18.46 | 21.84 | 18.17 | 20.68 | 20.44 | qfq | 17,841,934 | 348,396,817 | 2.43% |
| 2024-02-05 | 21.99 | 21.99 | 20.19 | 20.19 | 19.96 | qfq | 15,245,842 | 311,041,677 | -9.99% |
| 2024-02-02 | 21.93 | 23.50 | 21.34 | 22.43 | 22.17 | qfq | 17,912,115 | 403,872,757 | 0.76% |
| 2024-02-01 | 22.20 | 23.02 | 20.47 | 22.26 | 22.00 | qfq | 18,817,600 | 409,489,664 | -0.85% |
| 2024-01-31 | 22.55 | 23.98 | 21.80 | 22.45 | 22.19 | qfq | 18,538,848 | 429,675,838 | -3.52% |
| 2024-01-30 | 25.40 | 25.40 | 23.27 | 23.27 | 23.00 | qfq | 19,199,469 | 464,804,754 | -9.98% |
| 2024-01-29 | 24.78 | 26.25 | 24.09 | 25.85 | 25.55 | qfq | 27,901,609 | 709,551,123 | 2.62% |
| 2024-01-26 | 25.50 | 25.86 | 24.39 | 25.19 | 24.90 | qfq | 26,176,195 | 659,170,017 | -3.85% |
| 2024-01-25 | 24.84 | 27.00 | 24.50 | 26.20 | 25.90 | qfq | 35,069,493 | 896,938,599 | 5.39% |
| 2024-01-24 | 24.10 | 25.11 | 23.50 | 24.86 | 24.57 | qfq | 30,427,268 | 744,038,122 | 4.50% |
| 2024-01-23 | 22.68 | 24.26 | 21.90 | 23.79 | 23.52 | qfq | 23,111,641 | 545,715,919 | 5.31% |
| 2024-01-22 | 24.30 | 24.50 | 22.30 | 22.59 | 22.33 | qfq | 23,002,940 | 539,436,116 | -7.30% |
| 2024-01-19 | 22.05 | 24.37 | 22.01 | 24.37 | 24.09 | qfq | 24,410,355 | 577,723,588 | 10.02% |
| 2024-01-18 | 21.44 | 22.28 | 21.00 | 22.15 | 21.90 | qfq | 14,533,071 | 313,197,433 | 1.61% |
| 2024-01-17 | 22.56 | 22.69 | 21.71 | 21.80 | 21.55 | qfq | 10,059,848 | 222,239,636 | -4.26% |
| 2024-01-16 | 22.96 | 23.30 | 22.35 | 22.77 | 22.51 | qfq | 11,013,000 | 250,175,980 | -1.39% |
| 2024-01-15 | 22.34 | 23.88 | 22.24 | 23.09 | 22.82 | qfq | 16,253,698 | 377,345,796 | 2.03% |
| 2024-01-12 | 23.81 | 24.15 | 22.60 | 22.63 | 22.37 | qfq | 20,438,248 | 474,800,812 | -5.31% |
| 2024-01-11 | 21.94 | 24.40 | 21.81 | 23.90 | 23.63 | qfq | 23,613,913 | 561,029,278 | 4.32% |
| 2024-01-10 | 25.20 | 25.25 | 22.91 | 22.91 | 22.65 | qfq | 19,945,300 | 462,159,211 | -9.98% |
| 2024-01-09 | 25.43 | 26.26 | 24.93 | 25.45 | 25.16 | qfq | 22,028,340 | 563,344,403 | 2.09% |
| 2024-01-08 | 25.00 | 25.83 | 24.50 | 24.93 | 24.64 | qfq | 20,036,814 | 505,379,222 | -0.28% |
| 2024-01-05 | 24.31 | 26.12 | 23.92 | 25.00 | 24.71 | qfq | 27,267,012 | 686,501,290 | 1.30% |
| 2024-01-04 | 25.11 | 25.28 | 24.36 | 24.68 | 24.40 | qfq | 14,179,740 | 350,076,803 | -2.22% |
| 2024-01-03 | 26.20 | 26.39 | 24.86 | 25.24 | 24.95 | qfq | 28,905,858 | 740,056,726 | -3.66% |
| 2024-01-02 | 27.10 | 27.66 | 25.64 | 26.20 | 25.90 | qfq | 44,435,893 | 1,180,826,368 | 1.43% |
| 2023-12-29 | 23.58 | 25.83 | 23.58 | 25.83 | 25.53 | qfq | 27,260,995 | 684,332,235 | 10.01% |
| 2023-12-28 | 24.24 | 25.61 | 23.27 | 23.48 | 23.21 | qfq | 27,444,606 | 663,897,058 | -1.01% |
| 2023-12-27 | 23.88 | 24.30 | 23.59 | 23.72 | 23.45 | qfq | 9,033,800 | 215,916,408 | 0.13% |
| 2023-12-26 | 24.88 | 25.03 | 23.41 | 23.69 | 23.42 | qfq | 9,177,530 | 219,150,899 | -3.70% |
| 2023-12-25 | 23.30 | 24.67 | 23.13 | 24.60 | 24.32 | qfq | 21,942,379 | 525,349,676 | 0.16% |
| 2023-12-22 | 27.25 | 27.41 | 24.56 | 24.56 | 24.28 | qfq | 15,870,575 | 412,629,546 | -10.00% |
| 2023-12-21 | 26.29 | 27.97 | 26.29 | 27.29 | 26.98 | qfq | 16,185,880 | 438,629,753 | 1.60% |
| 2023-12-20 | 27.71 | 27.96 | 26.80 | 26.86 | 26.55 | qfq | 13,409,100 | 367,036,119 | -1.65% |
| 2023-12-19 | 26.43 | 27.67 | 26.41 | 27.31 | 27.00 | qfq | 14,815,008 | 402,321,693 | 2.55% |
| 2023-12-18 | 27.10 | 27.78 | 26.48 | 26.63 | 26.32 | qfq | 15,105,193 | 406,446,406 | -3.69% |
| 2023-12-15 | 27.20 | 28.84 | 26.70 | 27.65 | 27.33 | qfq | 20,109,760 | 556,503,720 | -0.32% |
| 2023-12-14 | 26.99 | 28.45 | 26.99 | 27.74 | 27.42 | qfq | 19,294,120 | 536,565,906 | 1.43% |
| 2023-12-13 | 28.10 | 28.37 | 27.24 | 27.35 | 27.04 | qfq | 17,352,000 | 480,493,228 | -2.67% |
| 2023-12-12 | 28.39 | 28.79 | 27.60 | 28.10 | 27.78 | qfq | 23,137,460 | 650,747,516 | -1.71% |
| 2023-12-11 | 26.38 | 29.04 | 26.36 | 28.59 | 28.26 | qfq | 35,781,852 | 985,860,949 | 8.30% |
| 2023-12-08 | 25.00 | 26.78 | 24.21 | 26.40 | 26.10 | qfq | 41,518,270 | 1,064,440,130 | 2.84% |
| 2023-12-07 | 25.60 | 25.67 | 24.39 | 25.67 | 25.38 | qfq | 39,610,101 | 999,469,604 | 9.98% |
| 2023-12-06 | 22.00 | 24.00 | 21.21 | 23.34 | 23.07 | qfq | 33,562,243 | 766,263,299 | 6.97% |
| 2023-12-05 | 22.98 | 23.15 | 21.80 | 21.82 | 21.57 | qfq | 21,463,358 | 480,327,253 | -3.02% |
| 2023-12-04 | 21.79 | 23.00 | 21.50 | 22.50 | 22.24 | qfq | 39,155,118 | 876,430,817 | 3.35% |
| 2023-12-01 | 19.90 | 21.77 | 19.81 | 21.77 | 21.52 | qfq | 24,003,307 | 504,158,629 | 10.01% |
| 2023-11-30 | 19.70 | 19.99 | 19.60 | 19.79 | 19.56 | qfq | 5,481,000 | 108,305,864 | 0.00% |
| 2023-11-29 | 20.28 | 20.28 | 19.76 | 19.79 | 19.56 | qfq | 7,097,376 | 141,413,548 | -2.27% |
| 2023-11-28 | 20.19 | 20.30 | 19.75 | 20.25 | 20.02 | qfq | 7,999,462 | 160,558,754 | 0.00% |
| 2023-11-27 | 20.46 | 20.59 | 19.91 | 20.25 | 20.02 | qfq | 13,241,148 | 267,491,777 | -1.98% |
| 2023-11-24 | 20.70 | 21.35 | 20.60 | 20.66 | 20.42 | qfq | 14,181,411 | 297,411,297 | -1.48% |
| 2023-11-23 | 22.10 | 22.12 | 20.00 | 20.97 | 20.73 | qfq | 25,042,476 | 525,929,289 | -5.28% |
| 2023-11-22 | 21.55 | 22.20 | 21.42 | 22.14 | 21.89 | qfq | 24,026,850 | 525,806,357 | 2.59% |
| 2023-11-21 | 21.49 | 21.89 | 21.43 | 21.58 | 21.33 | qfq | 18,483,380 | 400,118,265 | 0.42% |
| 2023-11-20 | 21.42 | 21.72 | 21.30 | 21.49 | 21.24 | qfq | 10,424,400 | 223,949,206 | 0.28% |
| 2023-11-17 | 21.70 | 22.08 | 21.27 | 21.43 | 21.18 | qfq | 14,267,040 | 307,668,621 | -1.24% |
| 2023-11-16 | 21.50 | 22.10 | 21.00 | 21.70 | 21.45 | qfq | 21,318,330 | 461,129,051 | 0.93% |
| 2023-11-15 | 22.21 | 22.29 | 21.29 | 21.50 | 21.25 | qfq | 15,088,860 | 325,057,056 | -2.63% |
| 2023-11-14 | 21.96 | 22.16 | 21.72 | 22.08 | 21.83 | qfq | 13,085,620 | 287,155,736 | -0.45% |
| 2023-11-13 | 22.85 | 22.94 | 22.01 | 22.18 | 21.93 | qfq | 14,274,740 | 318,683,649 | -1.25% |
| 2023-11-10 | 22.80 | 23.44 | 22.30 | 22.46 | 22.20 | qfq | 17,844,770 | 406,452,446 | -1.92% |
| 2023-11-09 | 24.02 | 24.10 | 22.82 | 22.90 | 22.64 | qfq | 29,616,760 | 690,728,170 | -8.14% |
| 2023-11-08 | 23.12 | 25.79 | 23.12 | 24.93 | 24.64 | qfq | 42,497,018 | 1,039,766,203 | 6.22% |
| 2023-11-07 | 22.98 | 24.37 | 22.59 | 23.47 | 23.20 | qfq | 52,976,532 | 1,246,729,480 | 5.96% |
| 2023-11-06 | 20.70 | 22.15 | 20.70 | 22.15 | 21.90 | qfq | 25,298,696 | 553,097,754 | 9.98% |
| 2023-11-03 | 18.83 | 21.01 | 18.60 | 20.14 | 19.91 | qfq | 38,778,991 | 780,005,640 | 5.45% |
| 2023-11-02 | 18.44 | 19.76 | 18.26 | 19.10 | 18.88 | qfq | 25,429,709 | 487,154,286 | 3.47% |
| 2023-11-01 | 18.22 | 19.35 | 18.10 | 18.46 | 18.25 | qfq | 13,406,639 | 252,067,795 | 1.10% |
| 2023-10-31 | 18.62 | 18.85 | 18.01 | 18.26 | 18.05 | qfq | 10,559,120 | 193,543,122 | 0.00% |
| 2023-10-30 | 17.76 | 18.27 | 17.55 | 18.26 | 18.05 | qfq | 7,684,140 | 137,956,738 | 2.24% |
| 2023-10-27 | 17.80 | 17.98 | 17.53 | 17.86 | 17.65 | qfq | 6,844,400 | 121,300,798 | -0.11% |
| 2023-10-26 | 17.95 | 18.05 | 17.55 | 17.88 | 17.67 | qfq | 5,090,040 | 90,514,508 | -0.33% |
| 2023-10-25 | 18.22 | 18.38 | 17.90 | 17.94 | 17.73 | qfq | 5,696,600 | 102,986,991 | -1.43% |
| 2023-10-24 | 17.88 | 18.37 | 17.80 | 18.20 | 17.99 | qfq | 6,331,320 | 114,780,740 | 3.41% |
| 2023-10-23 | 18.00 | 18.20 | 17.44 | 17.60 | 17.40 | qfq | 4,805,640 | 85,251,360 | -3.08% |
| 2023-10-20 | 18.41 | 18.55 | 18.02 | 18.16 | 17.95 | qfq | 4,624,300 | 84,057,054 | -1.09% |
| 2023-10-19 | 18.48 | 18.75 | 18.35 | 18.36 | 18.15 | qfq | 4,282,760 | 79,262,735 | -0.38% |
| 2023-10-18 | 18.75 | 18.82 | 18.42 | 18.43 | 18.22 | qfq | 5,152,735 | 95,367,711 | -2.28% |
| 2023-10-17 | 19.00 | 19.18 | 18.71 | 18.86 | 18.64 | qfq | 3,898,300 | 73,582,515 | -0.53% |
| 2023-10-16 | 19.25 | 19.43 | 18.83 | 18.96 | 18.74 | qfq | 6,818,340 | 130,012,388 | -1.35% |
| 2023-10-13 | 19.55 | 19.59 | 19.17 | 19.22 | 19.00 | qfq | 6,619,780 | 127,907,303 | -1.99% |
| 2023-10-12 | 19.83 | 20.24 | 19.50 | 19.61 | 19.38 | qfq | 8,230,633 | 162,725,225 | -1.06% |
| 2023-10-11 | 20.20 | 20.21 | 19.30 | 19.82 | 19.59 | qfq | 9,811,153 | 194,336,550 | -0.60% |
| 2023-10-10 | 19.36 | 20.57 | 19.29 | 19.94 | 19.71 | qfq | 13,934,182 | 278,968,637 | 1.89% |
| 2023-10-09 | 20.44 | 20.50 | 19.57 | 19.57 | 19.35 | qfq | 13,720,275 | 272,015,925 | -9.98% |
| 2023-09-28 | 21.87 | 22.30 | 21.46 | 21.74 | 21.49 | qfq | 15,879,947 | 345,476,727 | -0.46% |
| 2023-09-27 | 21.20 | 23.31 | 21.14 | 21.84 | 21.59 | qfq | 26,332,672 | 582,233,960 | 2.87% |
| 2023-09-26 | 20.70 | 21.88 | 20.70 | 21.23 | 20.99 | qfq | 16,057,752 | 342,691,427 | 2.36% |
| 2023-09-25 | 20.94 | 21.30 | 20.56 | 20.74 | 20.50 | qfq | 7,895,950 | 164,957,539 | -0.96% |
| 2023-09-22 | 19.92 | 20.99 | 19.92 | 20.94 | 20.70 | qfq | 11,094,270 | 229,209,051 | 4.80% |
| 2023-09-21 | 20.26 | 20.38 | 19.96 | 19.98 | 19.75 | qfq | 5,358,612 | 107,729,221 | -1.72% |
| 2023-09-20 | 20.60 | 20.74 | 20.26 | 20.33 | 20.10 | qfq | 6,325,270 | 129,364,010 | -1.26% |
| 2023-09-19 | 21.24 | 21.58 | 20.54 | 20.59 | 20.35 | qfq | 7,811,561 | 163,126,403 | -3.11% |
| 2023-09-18 | 20.80 | 21.38 | 20.61 | 21.25 | 21.01 | qfq | 6,885,020 | 145,466,609 | 1.67% |
| 2023-09-15 | 20.87 | 21.23 | 20.76 | 20.90 | 20.66 | qfq | 4,599,200 | 96,521,390 | 0.05% |
| 2023-09-14 | 21.21 | 21.24 | 20.75 | 20.89 | 20.65 | qfq | 6,942,360 | 145,136,746 | -1.65% |
| 2023-09-13 | 21.16 | 21.68 | 20.94 | 21.24 | 21.00 | qfq | 9,585,390 | 203,929,315 | -0.28% |
| 2023-09-12 | 21.22 | 21.40 | 21.01 | 21.30 | 21.06 | qfq | 5,076,400 | 107,746,509 | -0.56% |
| 2023-09-11 | 20.91 | 21.85 | 20.90 | 21.42 | 21.17 | qfq | 8,270,120 | 176,570,034 | 2.00% |
| 2023-09-08 | 20.94 | 21.16 | 20.51 | 21.00 | 20.76 | qfq | 7,521,040 | 156,792,271 | 0.33% |
| 2023-09-07 | 21.40 | 21.65 | 20.90 | 20.93 | 20.69 | qfq | 7,673,466 | 162,296,075 | -2.47% |
| 2023-09-06 | 21.51 | 21.57 | 21.26 | 21.46 | 21.21 | qfq | 6,631,480 | 141,738,701 | -0.97% |
| 2023-09-05 | 22.14 | 22.14 | 21.55 | 21.67 | 21.42 | qfq | 8,338,080 | 181,271,116 | -2.61% |
| 2023-09-04 | 22.33 | 22.40 | 21.97 | 22.25 | 21.99 | qfq | 7,212,000 | 159,854,017 | 0.36% |
| 2023-09-01 | 22.56 | 22.69 | 22.06 | 22.17 | 21.92 | qfq | 6,811,662 | 151,914,153 | -1.16% |
| 2023-08-31 | 23.42 | 23.42 | 22.35 | 22.43 | 22.17 | qfq | 11,367,560 | 257,402,647 | -2.98% |
| 2023-08-30 | 22.74 | 23.21 | 22.50 | 23.12 | 22.85 | qfq | 16,341,082 | 373,480,275 | 0.78% |
| 2023-08-29 | 21.61 | 23.11 | 21.22 | 22.94 | 22.68 | qfq | 18,598,470 | 417,483,115 | 5.08% |
| 2023-08-28 | 23.00 | 23.00 | 21.80 | 21.83 | 21.58 | qfq | 15,877,345 | 352,448,287 | -0.46% |
| 2023-08-25 | 23.98 | 23.98 | 21.86 | 21.93 | 21.68 | qfq | 26,748,335 | 608,009,692 | -9.72% |
| 2023-08-24 | 22.14 | 24.29 | 22.14 | 24.29 | 24.01 | qfq | 28,043,958 | 665,410,036 | 10.01% |
| 2023-08-23 | 22.36 | 22.65 | 22.00 | 22.08 | 21.83 | qfq | 8,701,892 | 193,560,940 | -2.77% |
| 2023-08-22 | 22.15 | 22.73 | 21.82 | 22.71 | 22.45 | qfq | 12,056,330 | 269,309,311 | 3.46% |
| 2023-08-21 | 21.99 | 22.36 | 21.84 | 21.95 | 21.70 | qfq | 7,654,290 | 169,301,090 | -0.23% |
| 2023-08-18 | 22.35 | 22.65 | 22.00 | 22.00 | 21.75 | qfq | 8,542,130 | 190,144,281 | -1.57% |
| 2023-08-17 | 22.16 | 22.60 | 21.98 | 22.35 | 22.09 | qfq | 8,228,465 | 183,812,409 | 0.81% |
| 2023-08-16 | 22.85 | 22.89 | 22.11 | 22.17 | 21.92 | qfq | 10,781,420 | 241,288,110 | -2.76% |
| 2023-08-15 | 23.50 | 23.63 | 22.69 | 22.80 | 22.54 | qfq | 10,481,765 | 241,509,773 | -3.68% |
| 2023-08-14 | 23.00 | 23.69 | 22.86 | 23.67 | 23.40 | qfq | 11,592,180 | 271,191,997 | 0.77% |
| 2023-08-11 | 24.80 | 24.95 | 23.46 | 23.49 | 23.22 | qfq | 18,015,060 | 431,952,268 | -4.94% |
| 2023-08-10 | 25.50 | 25.82 | 24.69 | 24.71 | 24.43 | qfq | 18,761,316 | 471,061,376 | -3.81% |
| 2023-08-09 | 27.37 | 27.50 | 25.38 | 25.69 | 25.39 | qfq | 33,737,602 | 885,588,681 | -7.26% |
| 2023-08-08 | 27.94 | 29.49 | 27.56 | 27.70 | 27.38 | qfq | 47,417,071 | 1,345,016,790 | 1.09% |
| 2023-08-07 | 25.33 | 27.40 | 25.33 | 27.40 | 27.09 | qfq | 24,247,272 | 641,369,884 | 10.00% |
| 2023-08-04 | 24.50 | 25.26 | 24.43 | 24.91 | 24.62 | qfq | 9,334,520 | 232,074,433 | 1.84% |
| 2023-08-03 | 24.53 | 24.85 | 24.40 | 24.46 | 24.18 | qfq | 5,395,520 | 132,452,618 | -1.17% |
| 2023-08-02 | 25.09 | 25.15 | 24.40 | 24.75 | 24.47 | qfq | 8,066,888 | 199,307,042 | -1.36% |
| 2023-08-01 | 25.50 | 25.50 | 24.80 | 25.09 | 24.80 | qfq | 7,290,540 | 182,806,713 | -1.61% |
| 2023-07-31 | 24.61 | 25.79 | 24.21 | 25.50 | 25.21 | qfq | 12,067,170 | 304,848,434 | 3.83% |
| 2023-07-28 | 24.70 | 25.00 | 24.41 | 24.56 | 24.28 | qfq | 9,086,860 | 224,236,795 | -1.09% |
| 2023-07-27 | 25.06 | 25.36 | 24.51 | 24.83 | 24.54 | qfq | 11,562,730 | 288,342,593 | -1.23% |
| 2023-07-26 | 26.78 | 27.72 | 24.69 | 25.14 | 24.85 | qfq | 24,531,460 | 636,974,465 | -6.05% |
| 2023-07-25 | 26.39 | 27.16 | 26.14 | 26.76 | 26.45 | qfq | 14,262,210 | 380,430,346 | 1.75% |
| 2023-07-24 | 26.20 | 26.68 | 25.77 | 26.30 | 26.00 | qfq | 7,545,020 | 198,779,110 | 0.38% |
| 2023-07-21 | 26.66 | 26.82 | 25.43 | 26.20 | 25.90 | qfq | 13,041,749 | 341,954,146 | -1.84% |
| 2023-07-20 | 26.16 | 27.60 | 25.98 | 26.69 | 26.38 | qfq | 18,934,072 | 508,989,305 | 2.03% |
| 2023-07-19 | 26.19 | 26.29 | 25.43 | 26.16 | 25.86 | qfq | 10,104,470 | 262,491,783 | 0.62% |
| 2023-07-18 | 26.99 | 26.99 | 26.00 | 26.00 | 25.70 | qfq | 13,307,350 | 349,801,434 | -3.67% |
| 2023-07-17 | 27.78 | 28.50 | 26.81 | 26.99 | 26.68 | qfq | 14,507,088 | 397,085,111 | -2.74% |