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
上海洗霸603200.SH
最近收盘价33.682026-07-17
最近交易日2026-07-17
成交量（股）3,689,400
成交额（元）126,891,823
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-18 | 2024-04-25 | cash_dividend | 0.07 | — | — | — | 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 | 35.27 | 35.96 | 33.30 | 33.68 | 33.68 | qfq | 3,689,400 | 126,891,823 | -5.29% |
| 2026-07-16 | 34.50 | 36.66 | 34.33 | 35.56 | 35.56 | qfq | 3,998,200 | 142,852,466 | 0.85% |
| 2026-07-15 | 35.60 | 36.95 | 35.18 | 35.26 | 35.26 | qfq | 3,606,100 | 129,461,833 | -3.92% |
| 2026-07-14 | 36.20 | 36.77 | 35.00 | 36.70 | 36.70 | qfq | 3,622,500 | 130,509,651 | 0.71% |
| 2026-07-13 | 38.47 | 38.89 | 36.00 | 36.44 | 36.44 | qfq | 4,121,550 | 152,742,595 | -6.35% |
| 2026-07-10 | 39.00 | 40.00 | 38.38 | 38.91 | 38.91 | qfq | 4,686,928 | 182,956,085 | 0.08% |
| 2026-07-09 | 39.02 | 39.37 | 37.25 | 38.88 | 38.88 | qfq | 3,331,042 | 127,741,158 | -0.23% |
| 2026-07-08 | 40.72 | 40.98 | 38.90 | 38.97 | 38.97 | qfq | 3,263,238 | 129,322,785 | -4.88% |
| 2026-07-07 | 41.70 | 42.88 | 40.83 | 40.97 | 40.97 | qfq | 2,556,200 | 106,626,376 | -2.13% |
| 2026-07-06 | 42.74 | 43.43 | 41.68 | 41.86 | 41.86 | qfq | 2,878,966 | 122,028,370 | -2.04% |
| 2026-07-03 | 42.87 | 43.40 | 42.21 | 42.73 | 42.73 | qfq | 2,623,746 | 112,235,015 | 0.66% |
| 2026-07-02 | 43.18 | 44.21 | 42.33 | 42.45 | 42.45 | qfq | 3,434,587 | 148,811,915 | -2.70% |
| 2026-07-01 | 44.78 | 44.78 | 42.71 | 43.63 | 43.63 | qfq | 4,592,638 | 200,451,397 | 0.62% |
| 2026-06-30 | 41.23 | 43.49 | 40.22 | 43.36 | 43.36 | qfq | 6,519,065 | 277,038,181 | 6.48% |
| 2026-06-29 | 40.00 | 41.50 | 39.90 | 40.72 | 40.72 | qfq | 4,329,395 | 176,270,657 | 0.34% |
| 2026-06-26 | 42.98 | 42.98 | 40.48 | 40.58 | 40.58 | qfq | 4,331,800 | 179,057,750 | -6.48% |
| 2026-06-25 | 44.44 | 44.58 | 43.00 | 43.39 | 43.39 | qfq | 3,589,900 | 156,611,300 | -2.69% |
| 2026-06-24 | 45.28 | 45.44 | 43.83 | 44.59 | 44.56 | qfq | 3,417,000 | 152,252,368 | -1.72% |
| 2026-06-23 | 47.31 | 47.38 | 45.14 | 45.37 | 45.34 | qfq | 3,237,200 | 148,962,978 | -4.24% |
| 2026-06-22 | 46.02 | 47.43 | 45.01 | 47.38 | 47.35 | qfq | 4,853,610 | 224,242,016 | 2.31% |
| 2026-06-18 | 47.63 | 47.98 | 46.23 | 46.31 | 46.28 | qfq | 4,170,472 | 195,231,844 | -2.65% |
| 2026-06-17 | 47.94 | 48.70 | 47.44 | 47.57 | 47.54 | qfq | 4,342,884 | 208,000,700 | -1.86% |
| 2026-06-16 | 48.87 | 49.86 | 47.66 | 48.47 | 48.44 | qfq | 6,790,400 | 330,268,860 | -0.16% |
| 2026-06-15 | 46.64 | 48.80 | 46.50 | 48.55 | 48.52 | qfq | 5,691,100 | 273,079,851 | 4.18% |
| 2026-06-12 | 45.00 | 47.28 | 44.58 | 46.60 | 46.57 | qfq | 4,887,720 | 225,732,785 | 4.30% |
| 2026-06-11 | 44.50 | 45.36 | 44.06 | 44.68 | 44.65 | qfq | 2,869,599 | 128,189,495 | -1.00% |
| 2026-06-10 | 45.99 | 46.17 | 44.40 | 45.13 | 45.10 | qfq | 2,947,000 | 133,095,623 | -2.74% |
| 2026-06-09 | 46.11 | 46.58 | 45.07 | 46.40 | 46.37 | qfq | 3,298,600 | 151,274,983 | 2.43% |
| 2026-06-08 | 46.50 | 47.65 | 44.60 | 45.30 | 45.27 | qfq | 3,708,100 | 170,986,917 | -5.70% |
| 2026-06-05 | 47.49 | 48.58 | 46.25 | 48.04 | 48.01 | qfq | 4,815,000 | 229,638,178 | 1.12% |
| 2026-06-04 | 48.00 | 48.20 | 47.17 | 47.51 | 47.48 | qfq | 3,251,254 | 154,874,779 | -2.08% |
| 2026-06-03 | 48.38 | 49.15 | 47.66 | 48.52 | 48.49 | qfq | 3,900,543 | 188,612,609 | 0.23% |
| 2026-06-02 | 49.53 | 49.78 | 47.28 | 48.41 | 48.38 | qfq | 4,036,498 | 194,553,214 | -1.81% |
| 2026-06-01 | 48.63 | 52.30 | 48.04 | 49.30 | 49.27 | qfq | 6,722,934 | 339,375,956 | 2.73% |
| 2026-05-29 | 50.44 | 50.68 | 47.74 | 47.99 | 47.96 | qfq | 4,112,300 | 200,669,593 | -4.21% |
| 2026-05-28 | 50.47 | 50.74 | 48.80 | 50.10 | 50.07 | qfq | 5,007,672 | 249,141,556 | -0.38% |
| 2026-05-27 | 51.10 | 52.24 | 50.03 | 50.29 | 50.26 | qfq | 3,994,095 | 204,370,660 | -1.97% |
| 2026-05-26 | 52.30 | 52.36 | 50.63 | 51.30 | 51.27 | qfq | 4,624,400 | 237,647,697 | -2.14% |
| 2026-05-25 | 54.05 | 54.65 | 51.80 | 52.42 | 52.38 | qfq | 6,395,883 | 336,338,335 | -3.94% |
| 2026-05-22 | 55.38 | 55.51 | 53.79 | 54.57 | 54.53 | qfq | 5,566,912 | 303,504,070 | -1.00% |
| 2026-05-21 | 57.78 | 58.55 | 55.00 | 55.12 | 55.08 | qfq | 5,737,514 | 326,738,365 | -4.09% |
| 2026-05-20 | 56.08 | 58.21 | 55.50 | 57.47 | 57.43 | qfq | 5,135,282 | 291,854,754 | 1.45% |
| 2026-05-19 | 57.26 | 57.57 | 55.75 | 56.65 | 56.61 | qfq | 4,021,139 | 226,828,679 | -1.07% |
| 2026-05-18 | 57.08 | 57.91 | 55.93 | 57.26 | 57.22 | qfq | 3,933,700 | 224,557,485 | -0.16% |
| 2026-05-15 | 57.50 | 59.00 | 56.43 | 57.35 | 57.31 | qfq | 5,469,048 | 314,609,988 | 0.44% |
| 2026-05-14 | 60.69 | 60.99 | 57.10 | 57.10 | 57.06 | qfq | 6,354,180 | 372,445,259 | -5.87% |
| 2026-05-13 | 60.70 | 61.15 | 60.00 | 60.66 | 60.62 | qfq | 3,756,200 | 227,665,347 | 0.17% |
| 2026-05-12 | 62.21 | 62.43 | 60.00 | 60.56 | 60.52 | qfq | 5,158,073 | 313,345,047 | -2.42% |
| 2026-05-11 | 62.70 | 63.49 | 61.82 | 62.06 | 62.02 | qfq | 5,367,700 | 333,933,120 | -1.00% |
| 2026-05-08 | 62.90 | 64.00 | 62.58 | 62.69 | 62.65 | qfq | 5,485,600 | 346,341,598 | -1.18% |
| 2026-05-07 | 63.16 | 64.06 | 62.70 | 63.44 | 63.40 | qfq | 5,708,558 | 361,962,982 | 0.44% |
| 2026-05-06 | 61.80 | 63.51 | 61.66 | 63.16 | 63.12 | qfq | 7,525,693 | 472,552,460 | 1.82% |
| 2026-04-30 | 61.36 | 62.99 | 61.36 | 62.03 | 61.99 | qfq | 4,743,626 | 295,661,603 | 0.13% |
| 2026-04-29 | 57.61 | 62.55 | 57.61 | 61.95 | 61.91 | qfq | 8,341,064 | 504,402,336 | 1.64% |
| 2026-04-28 | 63.64 | 64.00 | 60.68 | 60.95 | 60.91 | qfq | 7,132,038 | 440,227,677 | -3.89% |
| 2026-04-27 | 64.67 | 64.67 | 62.65 | 63.42 | 63.38 | qfq | 6,942,901 | 441,821,627 | -2.39% |
| 2026-04-24 | 64.06 | 66.00 | 64.01 | 64.97 | 64.93 | qfq | 7,292,209 | 474,022,012 | -0.20% |
| 2026-04-23 | 68.10 | 68.10 | 64.00 | 65.10 | 65.06 | qfq | 11,603,292 | 763,159,329 | -5.46% |
| 2026-04-22 | 68.30 | 71.30 | 68.00 | 68.86 | 68.81 | qfq | 10,513,041 | 727,334,423 | -0.65% |
| 2026-04-21 | 67.38 | 74.86 | 66.56 | 69.31 | 69.26 | qfq | 14,582,647 | 1,025,056,545 | 1.84% |
| 2026-04-20 | 66.02 | 68.68 | 66.02 | 68.06 | 68.01 | qfq | 12,618,849 | 846,180,050 | 1.58% |
| 2026-04-17 | 64.46 | 67.88 | 64.10 | 67.00 | 66.95 | qfq | 14,924,924 | 978,228,095 | 2.29% |
| 2026-04-16 | 62.50 | 65.50 | 61.80 | 65.50 | 65.46 | qfq | 14,192,132 | 907,422,066 | 5.88% |
| 2026-04-15 | 63.00 | 64.96 | 61.50 | 61.86 | 61.82 | qfq | 11,669,726 | 736,239,110 | -2.58% |
| 2026-04-14 | 62.00 | 64.28 | 61.90 | 63.50 | 63.46 | qfq | 13,146,467 | 829,240,349 | 1.93% |
| 2026-04-13 | 61.54 | 62.88 | 61.06 | 62.30 | 62.26 | qfq | 15,152,787 | 939,965,194 | 0.96% |
| 2026-04-10 | 56.60 | 61.71 | 56.48 | 61.71 | 61.67 | qfq | 8,556,986 | 514,609,610 | 10.00% |
| 2026-04-09 | 57.34 | 57.60 | 55.99 | 56.10 | 56.06 | qfq | 6,087,420 | 344,347,659 | -3.26% |
| 2026-04-08 | 56.55 | 58.00 | 56.55 | 57.99 | 57.95 | qfq | 6,701,996 | 384,854,731 | 3.92% |
| 2026-04-07 | 56.90 | 57.67 | 55.66 | 55.80 | 55.76 | qfq | 3,740,400 | 211,359,202 | -0.73% |
| 2026-04-03 | 57.41 | 58.50 | 56.21 | 56.21 | 56.17 | qfq | 2,898,500 | 164,583,287 | -2.09% |
| 2026-04-02 | 58.70 | 59.05 | 57.04 | 57.41 | 57.37 | qfq | 3,788,047 | 219,234,741 | -2.73% |
| 2026-04-01 | 58.05 | 60.35 | 57.20 | 59.02 | 58.98 | qfq | 6,330,540 | 372,134,062 | 3.27% |
| 2026-03-31 | 59.30 | 59.50 | 57.05 | 57.15 | 57.11 | qfq | 4,366,076 | 254,385,679 | -3.46% |
| 2026-03-30 | 58.67 | 59.89 | 58.53 | 59.20 | 59.16 | qfq | 5,233,000 | 309,735,188 | 0.37% |
| 2026-03-27 | 56.36 | 59.58 | 56.20 | 58.98 | 58.94 | qfq | 6,412,420 | 374,345,964 | 2.59% |
| 2026-03-26 | 57.88 | 59.98 | 57.20 | 57.49 | 57.45 | qfq | 8,124,135 | 474,868,250 | -0.24% |
| 2026-03-25 | 57.33 | 58.44 | 57.10 | 57.63 | 57.59 | qfq | 5,771,101 | 332,997,088 | 0.38% |
| 2026-03-24 | 58.36 | 58.50 | 55.09 | 57.41 | 57.37 | qfq | 7,310,083 | 411,578,058 | 0.07% |
| 2026-03-23 | 58.70 | 59.97 | 56.90 | 57.37 | 57.33 | qfq | 6,188,850 | 361,623,460 | -4.11% |
| 2026-03-20 | 61.27 | 62.80 | 59.75 | 59.83 | 59.79 | qfq | 5,773,843 | 352,350,171 | -2.37% |
| 2026-03-19 | 63.20 | 63.99 | 60.80 | 61.28 | 61.24 | qfq | 5,562,292 | 344,743,996 | -4.47% |
| 2026-03-18 | 65.77 | 66.20 | 63.54 | 64.15 | 64.11 | qfq | 5,104,265 | 328,012,721 | -2.46% |
| 2026-03-17 | 68.28 | 68.96 | 65.55 | 65.77 | 65.73 | qfq | 3,305,045 | 221,292,081 | -3.68% |
| 2026-03-16 | 67.57 | 68.51 | 66.90 | 68.28 | 68.23 | qfq | 3,299,673 | 223,911,527 | 0.49% |
| 2026-03-13 | 69.00 | 70.60 | 67.51 | 67.95 | 67.90 | qfq | 5,614,920 | 387,537,872 | -2.89% |
| 2026-03-12 | 71.00 | 71.37 | 69.80 | 69.97 | 69.92 | qfq | 3,483,322 | 245,113,114 | -2.28% |
| 2026-03-11 | 71.50 | 73.17 | 70.92 | 71.60 | 71.55 | qfq | 4,673,963 | 337,472,877 | 0.03% |
| 2026-03-10 | 72.01 | 72.97 | 70.99 | 71.58 | 71.53 | qfq | 3,596,771 | 258,140,264 | 0.45% |
| 2026-03-09 | 70.00 | 71.74 | 68.28 | 71.26 | 71.21 | qfq | 3,230,301 | 227,225,786 | -1.71% |
| 2026-03-06 | 72.45 | 73.39 | 71.74 | 72.50 | 72.45 | qfq | 1,860,474 | 134,915,440 | -0.18% |
| 2026-03-05 | 74.57 | 74.64 | 71.70 | 72.63 | 72.58 | qfq | 3,108,757 | 226,886,337 | -0.75% |
| 2026-03-04 | 71.00 | 74.49 | 70.88 | 73.18 | 73.13 | qfq | 3,476,419 | 254,148,380 | 1.25% |
| 2026-03-03 | 78.00 | 78.40 | 72.13 | 72.28 | 72.23 | qfq | 4,279,553 | 320,310,443 | -6.19% |
| 2026-03-02 | 77.62 | 79.10 | 75.90 | 77.05 | 77.00 | qfq | 4,021,645 | 310,317,388 | -2.71% |
| 2026-02-27 | 79.90 | 79.90 | 78.16 | 79.20 | 79.15 | qfq | 3,232,883 | 254,727,638 | -0.94% |
| 2026-02-26 | 80.76 | 81.19 | 79.79 | 79.95 | 79.90 | qfq | 3,155,410 | 253,796,577 | -0.51% |
| 2026-02-25 | 80.50 | 81.09 | 79.15 | 80.36 | 80.31 | qfq | 3,534,093 | 284,190,452 | -0.24% |
| 2026-02-24 | 79.99 | 80.79 | 79.13 | 80.55 | 80.50 | qfq | 2,433,791 | 195,276,504 | 1.91% |
| 2026-02-13 | 80.20 | 80.68 | 79.00 | 79.04 | 78.99 | qfq | 2,614,757 | 208,594,921 | -1.47% |
| 2026-02-12 | 82.11 | 82.30 | 80.20 | 80.22 | 80.17 | qfq | 3,670,380 | 295,799,439 | -2.28% |
| 2026-02-11 | 81.53 | 83.80 | 80.49 | 82.09 | 82.03 | qfq | 3,414,465 | 279,507,745 | 1.17% |
| 2026-02-10 | 83.20 | 83.84 | 81.00 | 81.14 | 81.09 | qfq | 3,523,332 | 288,695,439 | -2.78% |
| 2026-02-09 | 84.70 | 84.70 | 82.48 | 83.46 | 83.40 | qfq | 4,326,961 | 360,495,713 | -0.13% |
| 2026-02-06 | 80.77 | 84.72 | 80.10 | 83.57 | 83.51 | qfq | 6,746,265 | 562,451,832 | 2.18% |
| 2026-02-05 | 80.00 | 82.99 | 79.79 | 81.79 | 81.73 | qfq | 4,817,641 | 392,497,860 | 0.70% |
| 2026-02-04 | 80.81 | 82.50 | 79.86 | 81.22 | 81.17 | qfq | 3,840,248 | 310,915,341 | -0.77% |
| 2026-02-03 | 78.40 | 82.33 | 77.47 | 81.85 | 81.79 | qfq | 6,999,679 | 559,696,269 | 6.28% |
| 2026-02-02 | 80.57 | 81.68 | 77.00 | 77.01 | 76.96 | qfq | 4,927,151 | 389,769,754 | -4.74% |
| 2026-01-30 | 80.25 | 81.80 | 78.58 | 80.84 | 80.79 | qfq | 6,092,734 | 488,788,958 | -1.17% |
| 2026-01-29 | 84.01 | 86.50 | 81.40 | 81.80 | 81.74 | qfq | 6,703,217 | 561,106,789 | -3.59% |
| 2026-01-28 | 85.01 | 86.00 | 83.70 | 84.85 | 84.79 | qfq | 5,502,600 | 464,944,388 | -0.77% |
| 2026-01-27 | 86.72 | 87.77 | 81.80 | 85.51 | 85.45 | qfq | 8,231,182 | 691,552,685 | -1.88% |
| 2026-01-26 | 91.00 | 91.00 | 86.97 | 87.15 | 87.09 | qfq | 11,079,960 | 979,809,571 | -2.06% |
| 2026-01-23 | 81.99 | 88.98 | 80.84 | 88.98 | 88.92 | qfq | 12,785,053 | 1,107,189,587 | 10.00% |
| 2026-01-22 | 83.00 | 83.72 | 80.51 | 80.89 | 80.84 | qfq | 4,700,272 | 382,734,004 | -1.65% |
| 2026-01-21 | 80.00 | 83.30 | 79.76 | 82.25 | 82.19 | qfq | 5,134,649 | 420,217,255 | 0.46% |
| 2026-01-20 | 85.80 | 86.47 | 81.00 | 81.87 | 81.81 | qfq | 8,291,149 | 685,363,078 | -4.62% |
| 2026-01-19 | 86.42 | 87.10 | 83.58 | 85.84 | 85.78 | qfq | 7,068,984 | 603,605,631 | -0.66% |
| 2026-01-16 | 85.54 | 88.82 | 84.14 | 86.41 | 86.35 | qfq | 12,421,123 | 1,071,999,649 | 1.16% |
| 2026-01-15 | 82.00 | 87.50 | 81.50 | 85.42 | 85.36 | qfq | 16,067,834 | 1,383,677,914 | 3.64% |
| 2026-01-14 | 76.53 | 84.34 | 76.51 | 82.42 | 82.36 | qfq | 17,575,848 | 1,439,517,915 | 7.50% |
| 2026-01-13 | 80.00 | 80.36 | 76.51 | 76.67 | 76.62 | qfq | 8,591,416 | 669,157,776 | -4.16% |
| 2026-01-12 | 76.84 | 81.08 | 73.85 | 80.00 | 79.95 | qfq | 13,014,115 | 1,009,554,972 | 3.95% |
| 2026-01-09 | 76.07 | 77.99 | 74.81 | 76.96 | 76.91 | qfq | 6,483,984 | 496,512,833 | 0.12% |
| 2026-01-08 | 77.24 | 79.79 | 76.06 | 76.87 | 76.82 | qfq | 7,645,195 | 594,125,045 | -0.93% |
| 2026-01-07 | 77.64 | 79.80 | 76.70 | 77.59 | 77.54 | qfq | 9,683,076 | 756,188,086 | -0.10% |
| 2026-01-06 | 75.99 | 79.70 | 75.31 | 77.67 | 77.62 | qfq | 12,678,055 | 986,354,367 | 4.26% |
| 2026-01-05 | 71.27 | 75.00 | 70.81 | 74.50 | 74.45 | qfq | 10,013,179 | 739,592,279 | 4.72% |
| 2025-12-31 | 71.45 | 72.50 | 69.90 | 71.14 | 71.09 | qfq | 4,692,549 | 334,772,874 | -0.20% |
| 2025-12-30 | 70.01 | 72.25 | 69.36 | 71.28 | 71.23 | qfq | 5,311,952 | 375,748,023 | 1.18% |
| 2025-12-29 | 71.09 | 72.20 | 69.83 | 70.45 | 70.40 | qfq | 4,863,990 | 344,128,701 | -1.73% |
| 2025-12-26 | 71.99 | 73.34 | 71.31 | 71.69 | 71.64 | qfq | 6,637,390 | 478,138,421 | 0.31% |
| 2025-12-25 | 71.62 | 71.90 | 70.00 | 71.47 | 71.42 | qfq | 4,232,442 | 299,511,041 | -0.29% |
| 2025-12-24 | 71.01 | 72.12 | 70.61 | 71.68 | 71.63 | qfq | 4,713,200 | 336,971,214 | 0.56% |
| 2025-12-23 | 70.28 | 72.02 | 69.80 | 71.28 | 71.23 | qfq | 5,486,200 | 390,448,138 | 1.90% |
| 2025-12-22 | 69.18 | 70.80 | 69.12 | 69.95 | 69.90 | qfq | 2,995,897 | 210,369,199 | 1.20% |
| 2025-12-19 | 68.68 | 70.41 | 68.68 | 69.12 | 69.07 | qfq | 2,252,197 | 156,227,937 | 0.76% |
| 2025-12-18 | 69.35 | 70.95 | 68.59 | 68.60 | 68.55 | qfq | 3,135,400 | 218,049,478 | -1.93% |
| 2025-12-17 | 68.38 | 70.10 | 67.70 | 69.95 | 69.90 | qfq | 4,466,654 | 308,218,103 | 2.94% |
| 2025-12-16 | 70.03 | 70.20 | 67.43 | 67.95 | 67.90 | qfq | 3,694,535 | 252,192,704 | -2.97% |
| 2025-12-15 | 70.88 | 71.61 | 69.23 | 70.03 | 69.98 | qfq | 3,457,966 | 243,371,040 | -2.08% |
| 2025-12-12 | 71.00 | 72.12 | 69.71 | 71.52 | 71.47 | qfq | 3,801,257 | 270,186,453 | 0.96% |
| 2025-12-11 | 72.46 | 72.99 | 70.75 | 70.84 | 70.79 | qfq | 2,809,425 | 201,084,349 | -2.22% |
| 2025-12-10 | 72.57 | 73.30 | 71.12 | 72.45 | 72.40 | qfq | 3,055,966 | 220,520,192 | -0.18% |
| 2025-12-09 | 73.50 | 74.06 | 72.25 | 72.58 | 72.53 | qfq | 2,972,400 | 217,030,263 | -1.73% |
| 2025-12-08 | 72.09 | 74.10 | 71.99 | 73.86 | 73.81 | qfq | 4,794,137 | 351,165,016 | 2.58% |
| 2025-12-05 | 70.55 | 72.45 | 69.17 | 72.00 | 71.95 | qfq | 3,959,990 | 281,463,521 | 1.62% |
| 2025-12-04 | 70.97 | 71.40 | 69.59 | 70.85 | 70.80 | qfq | 2,993,759 | 211,565,818 | -0.10% |
| 2025-12-03 | 72.38 | 72.74 | 70.38 | 70.92 | 70.87 | qfq | 3,900,562 | 278,001,030 | -1.87% |
| 2025-12-02 | 73.84 | 74.00 | 72.01 | 72.27 | 72.22 | qfq | 4,270,380 | 309,761,309 | -2.59% |
| 2025-12-01 | 74.94 | 75.38 | 73.61 | 74.19 | 74.14 | qfq | 4,406,700 | 326,769,656 | -0.96% |
| 2025-11-28 | 74.40 | 75.46 | 73.77 | 74.91 | 74.86 | qfq | 3,644,008 | 272,622,230 | 0.69% |
| 2025-11-27 | 73.50 | 76.98 | 73.50 | 74.40 | 74.35 | qfq | 6,122,100 | 461,686,540 | 1.11% |
| 2025-11-26 | 73.30 | 74.19 | 72.23 | 73.58 | 73.53 | qfq | 3,721,545 | 273,431,663 | -0.03% |
| 2025-11-25 | 74.01 | 74.88 | 73.20 | 73.60 | 73.55 | qfq | 5,114,373 | 377,435,223 | 0.19% |
| 2025-11-24 | 74.40 | 75.58 | 72.52 | 73.46 | 73.41 | qfq | 6,710,518 | 495,952,906 | 0.73% |
| 2025-11-21 | 76.05 | 76.98 | 72.38 | 72.93 | 72.88 | qfq | 6,038,878 | 445,878,056 | -5.70% |
| 2025-11-20 | 78.47 | 80.30 | 77.08 | 77.34 | 77.29 | qfq | 4,944,700 | 387,222,942 | -1.49% |
| 2025-11-19 | 78.85 | 82.17 | 78.03 | 78.51 | 78.46 | qfq | 6,697,355 | 533,238,890 | -0.49% |
| 2025-11-18 | 81.98 | 83.73 | 78.42 | 78.90 | 78.85 | qfq | 7,417,273 | 594,429,723 | -4.29% |
| 2025-11-17 | 79.50 | 84.11 | 79.40 | 82.44 | 82.38 | qfq | 9,498,150 | 777,140,326 | 3.00% |
| 2025-11-14 | 76.00 | 83.12 | 75.19 | 80.04 | 79.99 | qfq | 13,630,179 | 1,092,714,374 | 4.35% |
| 2025-11-13 | 75.17 | 78.99 | 75.17 | 76.70 | 76.65 | qfq | 7,616,770 | 586,187,374 | 1.52% |
| 2025-11-12 | 76.81 | 77.30 | 74.75 | 75.55 | 75.50 | qfq | 5,585,599 | 423,106,065 | -2.45% |
| 2025-11-11 | 77.82 | 79.90 | 77.07 | 77.45 | 77.40 | qfq | 7,214,197 | 563,778,246 | -0.60% |
| 2025-11-10 | 77.76 | 81.78 | 76.47 | 77.92 | 77.87 | qfq | 12,053,625 | 945,966,045 | -5.16% |
| 2025-11-07 | 83.02 | 84.55 | 81.37 | 82.16 | 82.10 | qfq | 7,622,565 | 631,194,443 | -2.82% |
| 2025-11-06 | 81.99 | 88.65 | 81.89 | 84.54 | 84.48 | qfq | 12,343,351 | 1,061,491,137 | 4.04% |
| 2025-11-05 | 79.21 | 82.91 | 79.18 | 81.26 | 81.21 | qfq | 6,254,461 | 506,425,439 | 0.54% |
| 2025-11-04 | 81.80 | 82.60 | 80.11 | 80.82 | 80.77 | qfq | 6,082,863 | 493,832,027 | -1.49% |
| 2025-11-03 | 86.25 | 88.49 | 81.57 | 82.04 | 81.98 | qfq | 13,077,006 | 1,085,221,982 | -9.48% |
| 2025-10-31 | 88.18 | 93.58 | 88.18 | 90.63 | 90.57 | qfq | 12,481,420 | 1,143,333,052 | 1.79% |
| 2025-10-30 | 91.00 | 93.76 | 88.00 | 89.04 | 88.98 | qfq | 13,277,588 | 1,198,604,434 | -4.11% |
| 2025-10-29 | 87.09 | 95.42 | 85.20 | 92.86 | 92.80 | qfq | 17,615,194 | 1,593,029,525 | 6.64% |
| 2025-10-28 | 83.91 | 88.66 | 83.91 | 87.08 | 87.02 | qfq | 14,885,955 | 1,285,835,757 | 3.79% |
| 2025-10-27 | 84.00 | 86.35 | 82.11 | 83.90 | 83.84 | qfq | 11,582,786 | 974,968,861 | 1.64% |
| 2025-10-24 | 81.28 | 82.98 | 80.83 | 82.55 | 82.49 | qfq | 5,992,967 | 493,348,746 | 2.13% |
| 2025-10-23 | 81.80 | 82.28 | 79.38 | 80.83 | 80.78 | qfq | 6,030,144 | 483,844,302 | -1.62% |
| 2025-10-22 | 82.81 | 84.23 | 81.65 | 82.16 | 82.10 | qfq | 4,719,866 | 389,025,307 | -1.49% |
| 2025-10-21 | 82.11 | 83.50 | 81.81 | 83.40 | 83.34 | qfq | 5,170,445 | 428,498,657 | 1.69% |
| 2025-10-20 | 83.77 | 84.52 | 81.28 | 82.01 | 81.95 | qfq | 6,348,731 | 527,559,192 | -0.15% |
| 2025-10-17 | 83.80 | 85.36 | 81.93 | 82.13 | 82.07 | qfq | 6,066,249 | 504,860,799 | -2.24% |
| 2025-10-16 | 83.00 | 86.30 | 83.00 | 84.01 | 83.95 | qfq | 7,206,875 | 608,999,879 | 0.37% |
| 2025-10-15 | 82.10 | 84.25 | 81.29 | 83.70 | 83.64 | qfq | 5,913,977 | 491,966,564 | 1.31% |
| 2025-10-14 | 87.15 | 87.77 | 81.81 | 82.62 | 82.56 | qfq | 8,859,297 | 747,626,950 | -4.61% |
| 2025-10-13 | 79.66 | 87.00 | 79.66 | 86.61 | 86.55 | qfq | 9,838,122 | 838,410,725 | 1.85% |
| 2025-10-10 | 93.25 | 93.95 | 85.04 | 85.04 | 84.98 | qfq | 17,260,354 | 1,515,811,623 | -10.00% |
| 2025-10-09 | 93.10 | 99.87 | 93.10 | 94.49 | 94.43 | qfq | 19,600,732 | 1,907,645,729 | 4.08% |
| 2025-09-30 | 91.46 | 93.97 | 90.51 | 90.79 | 90.73 | qfq | 9,062,755 | 833,520,829 | -0.95% |
| 2025-09-29 | 89.00 | 92.95 | 89.00 | 91.66 | 91.60 | qfq | 10,101,349 | 922,651,990 | 2.70% |
| 2025-09-26 | 90.89 | 92.49 | 88.88 | 89.25 | 89.19 | qfq | 8,851,498 | 798,934,751 | -2.99% |
| 2025-09-25 | 94.94 | 95.00 | 91.10 | 92.00 | 91.94 | qfq | 12,573,224 | 1,163,588,392 | -4.42% |
| 2025-09-24 | 91.83 | 98.68 | 88.80 | 96.25 | 96.19 | qfq | 17,839,940 | 1,675,034,661 | 3.83% |
| 2025-09-23 | 94.99 | 96.61 | 89.52 | 92.70 | 92.64 | qfq | 14,951,348 | 1,388,504,528 | -2.71% |
| 2025-09-22 | 94.55 | 96.91 | 92.70 | 95.28 | 95.22 | qfq | 10,390,254 | 980,255,114 | 1.14% |
| 2025-09-19 | 95.81 | 99.34 | 93.33 | 94.21 | 94.15 | qfq | 14,848,869 | 1,431,997,728 | -1.79% |
| 2025-09-18 | 96.20 | 99.02 | 94.68 | 95.93 | 95.87 | qfq | 16,778,108 | 1,621,337,667 | -0.30% |
| 2025-09-17 | 99.54 | 100.50 | 95.30 | 96.22 | 96.16 | qfq | 17,233,789 | 1,686,457,718 | -4.72% |
| 2025-09-16 | 100.47 | 100.99 | 97.53 | 100.99 | 100.92 | qfq | 14,785,835 | 1,467,566,663 | 0.99% |
| 2025-09-15 | 102.00 | 107.21 | 98.01 | 100.00 | 99.93 | qfq | 18,026,535 | 1,839,459,123 | -3.37% |
| 2025-09-12 | 106.99 | 109.72 | 101.17 | 103.49 | 103.42 | qfq | 21,408,003 | 2,251,151,673 | -2.18% |
| 2025-09-11 | 104.53 | 110.50 | 101.00 | 105.80 | 105.73 | qfq | 22,721,287 | 2,423,403,804 | 1.62% |
| 2025-09-10 | 101.00 | 106.38 | 99.01 | 104.11 | 104.04 | qfq | 23,533,439 | 2,411,932,301 | -2.06% |
| 2025-09-09 | 100.00 | 110.47 | 99.95 | 106.30 | 106.23 | qfq | 28,870,485 | 3,069,524,789 | 5.84% |
| 2025-09-08 | 95.00 | 100.43 | 93.10 | 100.43 | 100.36 | qfq | 18,974,933 | 1,858,197,728 | 10.00% |
| 2025-09-05 | 82.58 | 91.30 | 82.58 | 91.30 | 91.24 | qfq | 15,867,331 | 1,396,321,841 | 10.00% |
| 2025-09-04 | 85.00 | 88.90 | 81.00 | 83.00 | 82.94 | qfq | 16,163,094 | 1,375,960,453 | -2.01% |
| 2025-09-03 | 86.62 | 88.90 | 83.83 | 84.70 | 84.64 | qfq | 16,471,337 | 1,426,013,949 | -2.70% |
| 2025-09-02 | 85.17 | 89.40 | 84.53 | 87.05 | 86.99 | qfq | 21,840,226 | 1,904,019,720 | 7.11% |
| 2025-09-01 | 76.00 | 83.31 | 75.04 | 81.27 | 81.22 | qfq | 14,824,479 | 1,199,895,765 | 7.30% |
| 2025-08-29 | 70.68 | 77.44 | 70.56 | 75.74 | 75.69 | qfq | 13,594,589 | 1,009,577,528 | 7.19% |
| 2025-08-28 | 71.44 | 71.80 | 67.98 | 70.66 | 70.61 | qfq | 8,950,266 | 622,454,909 | -1.05% |
| 2025-08-27 | 74.26 | 75.50 | 71.16 | 71.41 | 71.36 | qfq | 8,798,593 | 647,434,321 | -4.01% |
| 2025-08-26 | 75.50 | 77.34 | 74.20 | 74.39 | 74.34 | qfq | 11,516,003 | 867,484,994 | -0.53% |
| 2025-08-25 | 68.66 | 74.79 | 67.95 | 74.79 | 74.74 | qfq | 15,526,577 | 1,129,886,613 | 10.00% |
| 2025-08-22 | 65.57 | 68.02 | 64.20 | 67.99 | 67.94 | qfq | 6,617,959 | 441,418,294 | 3.06% |
| 2025-08-21 | 68.66 | 68.88 | 65.60 | 65.97 | 65.93 | qfq | 8,923,287 | 596,528,753 | -4.42% |
| 2025-08-20 | 70.10 | 70.88 | 67.12 | 69.02 | 68.97 | qfq | 10,379,902 | 710,360,343 | -3.31% |
| 2025-08-19 | 67.50 | 72.15 | 66.09 | 71.38 | 71.33 | qfq | 14,346,483 | 1,001,641,406 | 5.06% |
| 2025-08-18 | 66.80 | 69.26 | 66.06 | 67.94 | 67.89 | qfq | 10,662,522 | 719,344,909 | 1.51% |
| 2025-08-15 | 65.45 | 67.00 | 64.89 | 66.93 | 66.88 | qfq | 8,600,128 | 569,157,217 | 1.09% |
| 2025-08-14 | 67.54 | 68.53 | 66.00 | 66.21 | 66.17 | qfq | 9,753,876 | 652,319,764 | -3.40% |
| 2025-08-13 | 67.30 | 70.69 | 67.06 | 68.54 | 68.49 | qfq | 10,041,304 | 690,306,833 | 0.66% |
| 2025-08-12 | 69.02 | 69.33 | 67.30 | 68.09 | 68.04 | qfq | 9,134,879 | 622,183,996 | -2.99% |
| 2025-08-11 | 68.00 | 70.40 | 64.00 | 70.19 | 70.14 | qfq | 19,809,236 | 1,326,201,228 | 1.78% |
| 2025-08-08 | 68.54 | 71.73 | 68.53 | 68.96 | 68.91 | qfq | 11,375,961 | 795,581,655 | 1.68% |
| 2025-08-07 | 70.28 | 71.50 | 67.00 | 67.82 | 67.77 | qfq | 11,567,915 | 798,130,101 | -3.71% |
| 2025-08-06 | 72.40 | 73.66 | 70.03 | 70.43 | 70.38 | qfq | 12,283,476 | 880,376,115 | -2.72% |
| 2025-08-05 | 70.88 | 73.51 | 70.01 | 72.40 | 72.35 | qfq | 12,994,437 | 936,419,971 | 5.32% |
| 2025-08-04 | 61.58 | 68.74 | 61.43 | 68.74 | 68.69 | qfq | 12,684,015 | 836,838,318 | 10.00% |
| 2025-08-01 | 62.00 | 64.00 | 61.34 | 62.49 | 62.45 | qfq | 9,388,713 | 586,300,549 | 0.29% |
| 2025-07-31 | 59.30 | 63.69 | 59.30 | 62.31 | 62.27 | qfq | 13,002,374 | 808,485,470 | 3.18% |
| 2025-07-30 | 60.60 | 61.90 | 57.80 | 60.39 | 60.35 | qfq | 14,750,117 | 879,524,612 | -3.07% |
| 2025-07-29 | 63.90 | 67.76 | 61.36 | 62.30 | 62.26 | qfq | 19,598,693 | 1,257,869,727 | -2.88% |
| 2025-07-28 | 58.52 | 64.38 | 58.11 | 64.15 | 64.11 | qfq | 17,141,074 | 1,078,449,710 | 9.60% |
| 2025-07-25 | 59.50 | 61.22 | 57.81 | 58.53 | 58.49 | qfq | 9,506,367 | 563,238,561 | -1.63% |
| 2025-07-24 | 60.18 | 62.00 | 59.04 | 59.50 | 59.46 | qfq | 9,529,035 | 572,108,985 | -1.05% |
| 2025-07-23 | 56.76 | 60.57 | 55.01 | 60.13 | 60.09 | qfq | 13,469,054 | 786,564,381 | 5.86% |
| 2025-07-22 | 58.30 | 61.66 | 56.80 | 56.80 | 56.76 | qfq | 15,217,095 | 892,561,725 | -4.23% |
| 2025-07-21 | 59.19 | 60.38 | 57.60 | 59.31 | 59.27 | qfq | 10,249,914 | 603,800,202 | 0.17% |
| 2025-07-18 | 56.72 | 59.88 | 55.19 | 59.21 | 59.17 | qfq | 14,444,935 | 834,056,226 | 5.41% |
| 2025-07-17 | 53.50 | 57.00 | 53.38 | 56.17 | 56.13 | qfq | 12,639,533 | 702,674,083 | 4.93% |
| 2025-07-16 | 53.71 | 55.55 | 52.50 | 53.53 | 53.49 | qfq | 9,614,112 | 517,396,950 | -1.18% |
| 2025-07-15 | 52.25 | 55.35 | 51.88 | 54.17 | 54.13 | qfq | 12,440,745 | 670,343,335 | 2.65% |
| 2025-07-14 | 51.00 | 53.20 | 50.80 | 52.77 | 52.73 | qfq | 12,017,002 | 624,397,364 | 2.61% |
| 2025-07-11 | 48.15 | 52.18 | 47.34 | 51.43 | 51.40 | qfq | 17,200,526 | 867,502,397 | 6.68% |
| 2025-07-10 | 47.47 | 48.58 | 46.82 | 48.21 | 48.18 | qfq | 10,111,061 | 481,223,670 | 0.56% |
| 2025-07-09 | 49.00 | 49.84 | 47.62 | 47.94 | 47.91 | qfq | 10,798,982 | 522,690,011 | -3.81% |
| 2025-07-08 | 49.98 | 52.19 | 48.36 | 49.84 | 49.81 | qfq | 15,992,142 | 801,546,232 | -2.24% |
| 2025-07-07 | 48.17 | 51.60 | 48.17 | 50.98 | 50.95 | qfq | 14,999,726 | 756,648,016 | 7.01% |
| 2025-07-04 | 48.52 | 49.50 | 47.61 | 47.64 | 47.61 | qfq | 11,418,375 | 550,553,523 | -5.00% |
| 2025-07-03 | 48.90 | 51.00 | 45.70 | 50.15 | 50.12 | qfq | 19,290,601 | 931,892,743 | 0.22% |
| 2025-07-02 | 48.53 | 51.29 | 47.60 | 50.04 | 50.01 | qfq | 15,918,767 | 788,540,533 | 1.46% |
| 2025-07-01 | 46.60 | 51.49 | 44.81 | 49.32 | 49.29 | qfq | 19,724,953 | 940,244,174 | 5.23% |
| 2025-06-30 | 45.00 | 47.28 | 44.50 | 46.87 | 46.84 | qfq | 15,352,827 | 707,924,929 | 4.16% |
| 2025-06-27 | 46.22 | 47.97 | 44.85 | 45.00 | 44.97 | qfq | 18,574,244 | 853,287,511 | -3.60% |
| 2025-06-26 | 41.81 | 46.68 | 41.81 | 46.68 | 46.65 | qfq | 19,981,736 | 914,991,983 | 9.99% |
| 2025-06-25 | 42.86 | 44.18 | 42.30 | 42.44 | 42.41 | qfq | 19,024,780 | 817,934,411 | 0.57% |
| 2025-06-24 | 38.71 | 42.86 | 38.56 | 42.20 | 42.17 | qfq | 23,361,136 | 955,911,506 | 5.50% |
| 2025-06-23 | 37.48 | 40.59 | 37.15 | 40.00 | 39.97 | qfq | 16,658,101 | 653,948,724 | 5.12% |
| 2025-06-20 | 36.99 | 38.92 | 36.00 | 38.05 | 38.02 | qfq | 17,719,067 | 671,651,452 | 5.05% |
| 2025-06-19 | 36.00 | 37.50 | 35.82 | 36.22 | 36.20 | qfq | 9,279,851 | 341,350,807 | 0.95% |
| 2025-06-18 | 35.88 | 36.13 | 34.91 | 35.88 | 35.86 | qfq | 4,848,200 | 171,579,769 | -0.31% |
| 2025-06-17 | 35.70 | 36.48 | 35.67 | 35.99 | 35.97 | qfq | 4,390,838 | 158,603,035 | 1.01% |
| 2025-06-16 | 35.15 | 35.89 | 35.11 | 35.63 | 35.61 | qfq | 3,347,560 | 118,950,378 | 0.34% |
| 2025-06-13 | 36.38 | 36.41 | 35.43 | 35.51 | 35.49 | qfq | 5,422,000 | 194,210,177 | -2.66% |
| 2025-06-12 | 35.99 | 36.99 | 35.92 | 36.48 | 36.37 | qfq | 5,659,098 | 205,956,894 | 0.72% |
| 2025-06-11 | 36.73 | 37.40 | 36.20 | 36.22 | 36.11 | qfq | 6,744,945 | 247,639,007 | -1.36% |
| 2025-06-10 | 37.50 | 38.09 | 36.25 | 36.72 | 36.60 | qfq | 9,876,408 | 368,183,152 | -1.63% |
| 2025-06-09 | 36.37 | 38.00 | 36.26 | 37.33 | 37.21 | qfq | 9,567,612 | 358,194,322 | 2.50% |
| 2025-06-06 | 36.80 | 37.81 | 36.40 | 36.42 | 36.31 | qfq | 10,215,919 | 378,560,671 | 2.02% |
| 2025-06-05 | 35.38 | 35.89 | 35.33 | 35.70 | 35.59 | qfq | 3,843,066 | 136,862,683 | -0.06% |
| 2025-06-04 | 34.92 | 36.50 | 34.83 | 35.72 | 35.61 | qfq | 6,517,926 | 232,928,215 | 2.32% |
| 2025-06-03 | 34.50 | 35.11 | 34.50 | 34.91 | 34.80 | qfq | 3,344,690 | 116,774,169 | 0.09% |
| 2025-05-30 | 35.83 | 36.14 | 34.87 | 34.88 | 34.77 | qfq | 6,338,081 | 223,667,259 | -2.71% |
| 2025-05-29 | 36.30 | 36.50 | 35.80 | 35.85 | 35.74 | qfq | 7,914,995 | 285,086,160 | -2.05% |
| 2025-05-28 | 37.21 | 38.06 | 36.60 | 36.60 | 36.49 | qfq | 7,060,600 | 263,462,517 | -2.99% |
| 2025-05-27 | 36.88 | 38.04 | 36.30 | 37.73 | 37.61 | qfq | 10,076,900 | 374,697,941 | 1.70% |
| 2025-05-26 | 36.71 | 37.48 | 36.60 | 37.10 | 36.98 | qfq | 5,853,135 | 216,632,732 | -0.08% |
| 2025-05-23 | 37.50 | 38.72 | 36.81 | 37.13 | 37.01 | qfq | 10,255,482 | 385,163,108 | -1.88% |
| 2025-05-22 | 39.93 | 39.97 | 37.70 | 37.84 | 37.72 | qfq | 17,126,644 | 663,442,666 | -6.31% |
| 2025-05-21 | 37.20 | 41.64 | 37.20 | 40.39 | 40.26 | qfq | 24,536,661 | 983,424,802 | 6.71% |
| 2025-05-20 | 36.95 | 38.31 | 36.61 | 37.85 | 37.73 | qfq | 10,218,725 | 384,208,486 | 3.11% |
| 2025-05-19 | 37.04 | 37.30 | 36.00 | 36.71 | 36.59 | qfq | 6,442,932 | 235,882,924 | -1.05% |
| 2025-05-16 | 36.35 | 38.18 | 36.02 | 37.10 | 36.98 | qfq | 8,372,635 | 309,305,624 | 2.32% |
| 2025-05-15 | 37.00 | 37.19 | 35.86 | 36.26 | 36.15 | qfq | 7,672,905 | 278,854,169 | -2.13% |
| 2025-05-14 | 37.66 | 37.97 | 36.52 | 37.05 | 36.93 | qfq | 8,541,650 | 319,167,696 | -2.60% |
| 2025-05-13 | 38.61 | 38.70 | 37.75 | 38.04 | 37.92 | qfq | 10,327,097 | 394,590,787 | -2.44% |
| 2025-05-12 | 37.02 | 39.34 | 37.02 | 38.99 | 38.87 | qfq | 17,036,828 | 653,512,847 | 5.69% |
| 2025-05-09 | 36.98 | 37.28 | 35.35 | 36.89 | 36.77 | qfq | 9,894,980 | 357,044,765 | 0.44% |
| 2025-05-08 | 36.66 | 37.19 | 36.20 | 36.73 | 36.61 | qfq | 6,061,200 | 222,380,237 | 0.08% |
| 2025-05-07 | 36.88 | 37.35 | 36.07 | 36.70 | 36.58 | qfq | 9,971,760 | 366,434,814 | 0.69% |
| 2025-05-06 | 35.43 | 36.48 | 35.43 | 36.45 | 36.34 | qfq | 7,348,287 | 264,766,632 | 3.20% |
| 2025-04-30 | 35.00 | 35.74 | 34.61 | 35.32 | 35.21 | qfq | 6,117,745 | 216,316,122 | 1.17% |
| 2025-04-29 | 34.00 | 35.18 | 33.55 | 34.91 | 34.80 | qfq | 5,577,964 | 192,804,393 | 0.93% |
| 2025-04-28 | 34.58 | 34.98 | 34.19 | 34.59 | 34.48 | qfq | 4,767,986 | 164,466,045 | -0.92% |
| 2025-04-25 | 34.88 | 35.20 | 34.51 | 34.91 | 34.80 | qfq | 4,828,962 | 168,471,895 | 0.06% |
| 2025-04-24 | 35.69 | 36.17 | 34.72 | 34.89 | 34.78 | qfq | 7,349,934 | 259,897,255 | -2.24% |
| 2025-04-23 | 35.59 | 35.99 | 35.29 | 35.69 | 35.58 | qfq | 7,421,702 | 264,894,417 | 0.59% |
| 2025-04-22 | 36.85 | 36.90 | 35.47 | 35.48 | 35.37 | qfq | 9,074,932 | 326,687,365 | -4.62% |
| 2025-04-21 | 36.19 | 37.22 | 36.13 | 37.20 | 37.08 | qfq | 9,116,891 | 335,225,256 | 2.71% |
| 2025-04-18 | 36.89 | 37.18 | 35.60 | 36.22 | 36.11 | qfq | 11,277,352 | 407,860,171 | -2.11% |
| 2025-04-17 | 39.60 | 40.88 | 36.91 | 37.00 | 36.88 | qfq | 21,623,909 | 837,856,941 | -3.77% |
| 2025-04-16 | 37.90 | 39.28 | 37.10 | 38.45 | 38.33 | qfq | 14,637,796 | 557,518,640 | 1.08% |
| 2025-04-15 | 36.61 | 39.73 | 36.61 | 38.04 | 37.92 | qfq | 19,150,538 | 734,354,866 | 5.32% |
| 2025-04-14 | 35.55 | 36.53 | 35.20 | 36.12 | 36.01 | qfq | 10,048,800 | 361,549,480 | 2.91% |
| 2025-04-11 | 33.94 | 35.99 | 33.75 | 35.10 | 34.99 | qfq | 11,054,894 | 391,771,251 | 2.90% |
| 2025-04-10 | 34.01 | 34.99 | 34.01 | 34.11 | 34.00 | qfq | 10,302,033 | 355,551,270 | 1.91% |
| 2025-04-09 | 31.01 | 34.34 | 29.65 | 33.47 | 33.36 | qfq | 14,329,255 | 469,047,804 | 3.88% |
| 2025-04-08 | 31.80 | 32.45 | 29.50 | 32.22 | 32.12 | qfq | 13,214,002 | 410,637,365 | 1.42% |
| 2025-04-07 | 31.98 | 33.21 | 31.77 | 31.77 | 31.67 | qfq | 10,673,093 | 343,953,712 | -10.00% |
| 2025-04-03 | 34.20 | 35.98 | 33.80 | 35.30 | 35.19 | qfq | 9,548,734 | 331,610,819 | 1.15% |
| 2025-04-02 | 35.67 | 36.22 | 34.75 | 34.90 | 34.79 | qfq | 9,579,128 | 340,577,842 | -3.14% |
| 2025-04-01 | 35.47 | 36.28 | 35.14 | 36.03 | 35.92 | qfq | 12,175,845 | 434,661,053 | 0.67% |
| 2025-03-31 | 33.50 | 35.86 | 33.21 | 35.79 | 35.68 | qfq | 14,352,475 | 498,724,434 | 5.08% |
| 2025-03-28 | 33.50 | 34.50 | 33.15 | 34.06 | 33.95 | qfq | 8,896,049 | 300,447,726 | 0.59% |
| 2025-03-27 | 33.59 | 34.57 | 33.17 | 33.86 | 33.75 | qfq | 7,590,800 | 258,339,211 | 0.71% |
| 2025-03-26 | 33.58 | 34.20 | 33.50 | 33.62 | 33.51 | qfq | 5,188,250 | 175,034,989 | -0.56% |
| 2025-03-25 | 34.43 | 34.85 | 33.60 | 33.81 | 33.70 | qfq | 6,536,038 | 223,256,434 | -1.80% |
| 2025-03-24 | 34.47 | 35.28 | 33.29 | 34.43 | 34.32 | qfq | 8,970,819 | 306,630,153 | 0.53% |
| 2025-03-21 | 35.39 | 35.46 | 34.10 | 34.25 | 34.14 | qfq | 9,422,368 | 326,080,746 | -3.52% |
| 2025-03-20 | 36.38 | 36.60 | 35.48 | 35.50 | 35.39 | qfq | 9,732,174 | 350,431,956 | -2.34% |
| 2025-03-19 | 37.00 | 37.69 | 36.22 | 36.35 | 36.24 | qfq | 12,346,025 | 454,573,608 | -3.63% |
| 2025-03-18 | 38.11 | 39.24 | 37.56 | 37.72 | 37.60 | qfq | 15,409,259 | 590,192,041 | -0.47% |
| 2025-03-17 | 37.00 | 38.50 | 36.91 | 37.90 | 37.78 | qfq | 15,022,716 | 568,402,318 | 1.36% |
| 2025-03-14 | 37.10 | 37.71 | 36.01 | 37.39 | 37.27 | qfq | 13,519,327 | 498,380,158 | -0.03% |
| 2025-03-13 | 37.20 | 38.19 | 36.36 | 37.40 | 37.28 | qfq | 17,966,251 | 669,489,548 | 0.00% |
| 2025-03-12 | 39.24 | 39.38 | 37.33 | 37.40 | 37.28 | qfq | 20,158,727 | 765,759,365 | -4.08% |
| 2025-03-11 | 38.77 | 40.60 | 38.38 | 38.99 | 38.87 | qfq | 20,713,011 | 817,589,862 | -0.71% |
| 2025-03-10 | 37.00 | 39.90 | 36.85 | 39.27 | 39.15 | qfq | 24,021,999 | 934,817,347 | 3.51% |
| 2025-03-07 | 40.68 | 40.68 | 37.94 | 37.94 | 37.82 | qfq | 27,654,077 | 1,083,824,632 | -9.99% |
| 2025-03-06 | 38.50 | 42.77 | 38.50 | 42.15 | 42.02 | qfq | 35,615,758 | 1,464,139,731 | 6.93% |
| 2025-03-05 | 38.19 | 39.86 | 37.48 | 39.42 | 39.30 | qfq | 33,826,463 | 1,312,782,527 | -4.83% |
| 2025-03-04 | 39.00 | 44.09 | 38.00 | 41.42 | 41.29 | qfq | 45,753,100 | 1,846,090,287 | 0.51% |
| 2025-03-03 | 39.00 | 41.21 | 37.83 | 41.21 | 41.08 | qfq | 18,936,158 | 759,469,058 | 10.01% |
| 2025-02-28 | 36.38 | 37.46 | 34.76 | 37.46 | 37.34 | qfq | 22,825,584 | 840,111,550 | 10.01% |
| 2025-02-27 | 30.95 | 34.05 | 30.95 | 34.05 | 33.94 | qfq | 8,739,035 | 286,775,548 | 10.02% |
| 2025-02-26 | 29.38 | 31.55 | 29.38 | 30.95 | 30.85 | qfq | 16,560,102 | 511,259,178 | 5.06% |
| 2025-02-25 | 29.01 | 30.18 | 29.01 | 29.46 | 29.37 | qfq | 11,186,654 | 332,584,490 | -0.61% |
| 2025-02-24 | 29.00 | 30.22 | 28.58 | 29.64 | 29.55 | qfq | 12,093,023 | 357,552,823 | 1.65% |
| 2025-02-21 | 28.25 | 29.49 | 27.60 | 29.16 | 29.07 | qfq | 11,816,310 | 340,516,827 | 3.59% |
| 2025-02-20 | 28.04 | 28.30 | 27.54 | 28.15 | 28.06 | qfq | 7,617,100 | 213,596,854 | 0.93% |
| 2025-02-19 | 27.15 | 28.08 | 26.71 | 27.89 | 27.80 | qfq | 8,985,311 | 249,331,777 | 2.65% |
| 2025-02-18 | 27.85 | 28.41 | 26.97 | 27.17 | 27.08 | qfq | 12,551,301 | 349,532,928 | -2.09% |
| 2025-02-17 | 28.36 | 28.69 | 27.28 | 27.75 | 27.66 | qfq | 16,529,528 | 460,937,335 | -2.77% |
| 2025-02-14 | 29.31 | 31.34 | 28.26 | 28.54 | 28.45 | qfq | 20,008,134 | 593,143,605 | -3.02% |
| 2025-02-13 | 28.87 | 30.90 | 28.87 | 29.43 | 29.34 | qfq | 17,824,430 | 533,489,798 | 1.90% |
| 2025-02-12 | 28.72 | 29.10 | 27.62 | 28.88 | 28.79 | qfq | 11,808,363 | 336,273,388 | 0.66% |
| 2025-02-11 | 28.30 | 28.88 | 28.18 | 28.69 | 28.60 | qfq | 7,789,295 | 222,709,585 | 1.13% |
| 2025-02-10 | 28.70 | 28.77 | 28.00 | 28.37 | 28.28 | qfq | 8,126,317 | 229,843,375 | -1.49% |
| 2025-02-07 | 28.70 | 29.96 | 28.27 | 28.80 | 28.71 | qfq | 13,635,071 | 393,685,667 | -0.41% |
| 2025-02-06 | 27.73 | 29.44 | 27.73 | 28.92 | 28.83 | qfq | 12,757,774 | 365,306,268 | 2.15% |
| 2025-02-05 | 27.00 | 29.20 | 27.00 | 28.31 | 28.22 | qfq | 15,795,381 | 446,118,878 | 5.44% |
| 2025-01-27 | 25.12 | 27.19 | 24.88 | 26.85 | 26.77 | qfq | 12,845,789 | 336,062,354 | 6.38% |
| 2025-01-24 | 25.06 | 25.48 | 24.73 | 25.24 | 25.16 | qfq | 6,962,300 | 175,283,194 | 0.84% |
| 2025-01-23 | 25.18 | 25.68 | 24.78 | 25.03 | 24.95 | qfq | 6,834,686 | 172,514,809 | -0.56% |
| 2025-01-22 | 25.95 | 25.95 | 25.07 | 25.17 | 25.09 | qfq | 8,245,725 | 209,818,412 | -4.11% |
| 2025-01-21 | 26.32 | 26.99 | 25.97 | 26.25 | 26.17 | qfq | 9,969,977 | 262,465,897 | -1.35% |
| 2025-01-20 | 25.60 | 27.46 | 25.44 | 26.61 | 26.53 | qfq | 15,864,774 | 417,587,239 | 2.39% |
| 2025-01-17 | 26.26 | 26.65 | 25.37 | 25.99 | 25.91 | qfq | 18,272,212 | 474,781,403 | 0.54% |
| 2025-01-16 | 25.80 | 25.85 | 25.60 | 25.85 | 25.77 | qfq | 5,017,400 | 129,672,208 | 10.00% |
| 2025-01-15 | 23.78 | 24.20 | 23.31 | 23.50 | 23.43 | qfq | 4,704,436 | 111,223,999 | -1.26% |
| 2025-01-14 | 22.43 | 23.80 | 22.43 | 23.80 | 23.73 | qfq | 7,104,477 | 165,594,721 | 6.16% |
| 2025-01-13 | 22.47 | 22.86 | 21.81 | 22.42 | 22.35 | qfq | 5,183,535 | 115,649,450 | -2.61% |
| 2025-01-10 | 24.30 | 24.76 | 23.02 | 23.02 | 22.95 | qfq | 7,449,700 | 178,438,403 | -5.58% |
| 2025-01-09 | 23.80 | 25.05 | 23.71 | 24.38 | 24.30 | qfq | 6,908,747 | 169,515,772 | 1.12% |
| 2025-01-08 | 23.82 | 24.78 | 22.80 | 24.11 | 24.03 | qfq | 8,709,231 | 206,332,136 | -0.29% |
| 2025-01-07 | 24.02 | 24.48 | 22.80 | 24.18 | 24.10 | qfq | 9,668,475 | 229,667,127 | 0.29% |
| 2025-01-06 | 25.00 | 25.41 | 23.35 | 24.11 | 24.03 | qfq | 9,606,892 | 234,634,796 | -5.45% |
| 2025-01-03 | 24.20 | 25.88 | 24.20 | 25.50 | 25.42 | qfq | 12,886,539 | 325,597,709 | 3.87% |
| 2025-01-02 | 24.47 | 24.76 | 23.73 | 24.55 | 24.47 | qfq | 8,388,369 | 204,135,383 | 1.15% |
| 2024-12-31 | 23.86 | 24.85 | 23.42 | 24.27 | 24.19 | qfq | 8,368,857 | 202,017,416 | 0.87% |
| 2024-12-30 | 23.70 | 24.97 | 23.58 | 24.06 | 23.98 | qfq | 8,513,919 | 206,119,335 | 2.60% |
| 2024-12-27 | 23.88 | 24.52 | 23.31 | 23.45 | 23.38 | qfq | 9,028,914 | 214,525,640 | 4.83% |
| 2024-12-26 | 21.83 | 22.70 | 21.83 | 22.37 | 22.30 | qfq | 3,538,912 | 79,178,148 | 2.52% |
| 2024-12-25 | 22.29 | 22.32 | 21.61 | 21.82 | 21.75 | qfq | 3,101,035 | 67,790,294 | -2.24% |
| 2024-12-24 | 22.33 | 22.61 | 21.90 | 22.32 | 22.25 | qfq | 3,351,969 | 74,439,850 | -0.13% |
| 2024-12-23 | 23.55 | 23.75 | 22.30 | 22.35 | 22.28 | qfq | 4,637,093 | 106,093,809 | -4.85% |
| 2024-12-20 | 23.38 | 23.86 | 23.32 | 23.49 | 23.42 | qfq | 4,588,785 | 108,227,605 | -0.42% |
| 2024-12-19 | 23.02 | 23.80 | 22.87 | 23.59 | 23.52 | qfq | 4,954,479 | 116,159,377 | 1.51% |
| 2024-12-18 | 22.94 | 23.82 | 22.70 | 23.24 | 23.17 | qfq | 6,885,332 | 159,747,462 | 2.79% |
| 2024-12-17 | 23.49 | 23.56 | 22.55 | 22.61 | 22.54 | qfq | 5,329,490 | 122,331,723 | -3.99% |
| 2024-12-16 | 24.63 | 24.67 | 23.40 | 23.55 | 23.48 | qfq | 8,387,922 | 199,598,040 | -4.62% |
| 2024-12-13 | 24.96 | 25.43 | 24.66 | 24.69 | 24.61 | qfq | 6,788,638 | 170,051,538 | -1.08% |
| 2024-12-12 | 25.19 | 25.19 | 24.57 | 24.96 | 24.88 | qfq | 5,339,417 | 132,749,798 | -1.15% |
| 2024-12-11 | 24.72 | 25.28 | 24.72 | 25.25 | 25.17 | qfq | 5,594,455 | 140,447,372 | 2.19% |
| 2024-12-10 | 25.23 | 25.51 | 24.65 | 24.71 | 24.63 | qfq | 7,266,418 | 182,139,974 | 0.04% |
| 2024-12-09 | 25.24 | 25.67 | 24.50 | 24.70 | 24.62 | qfq | 8,414,566 | 209,835,571 | -3.82% |
| 2024-12-06 | 26.22 | 26.58 | 25.50 | 25.68 | 25.60 | qfq | 8,020,446 | 207,297,900 | -1.34% |
| 2024-12-05 | 25.52 | 26.24 | 25.50 | 26.03 | 25.95 | qfq | 6,904,084 | 179,313,817 | 1.88% |
| 2024-12-04 | 26.65 | 26.65 | 25.42 | 25.55 | 25.47 | qfq | 7,481,936 | 193,318,810 | -3.37% |
| 2024-12-03 | 25.98 | 27.23 | 25.90 | 26.44 | 26.36 | qfq | 10,360,729 | 275,331,227 | 1.11% |
| 2024-12-02 | 25.72 | 26.40 | 25.45 | 26.15 | 26.07 | qfq | 9,136,173 | 238,074,157 | 0.19% |
| 2024-11-29 | 25.05 | 26.19 | 24.74 | 26.10 | 26.02 | qfq | 11,618,287 | 296,210,934 | 3.94% |
| 2024-11-28 | 25.74 | 26.36 | 25.04 | 25.11 | 25.03 | qfq | 9,349,710 | 239,934,878 | -2.45% |
| 2024-11-27 | 24.30 | 25.98 | 24.30 | 25.74 | 25.66 | qfq | 9,417,297 | 236,281,759 | 0.59% |
| 2024-11-26 | 27.48 | 27.48 | 25.59 | 25.59 | 25.51 | qfq | 15,705,348 | 413,424,885 | -9.99% |
| 2024-11-25 | 28.06 | 29.00 | 26.73 | 28.43 | 28.34 | qfq | 17,944,528 | 505,289,422 | 2.38% |
| 2024-11-22 | 27.40 | 30.70 | 27.30 | 27.77 | 27.68 | qfq | 25,306,136 | 719,416,021 | -0.89% |
| 2024-11-21 | 27.43 | 28.95 | 26.81 | 28.02 | 27.93 | qfq | 26,979,437 | 740,696,550 | -1.48% |
| 2024-11-20 | 25.39 | 28.44 | 25.09 | 28.44 | 28.35 | qfq | 30,972,550 | 853,130,077 | 10.02% |
| 2024-11-19 | 27.61 | 27.61 | 24.64 | 25.85 | 25.77 | qfq | 28,230,747 | 731,438,289 | -3.15% |
| 2024-11-18 | 25.34 | 26.69 | 25.26 | 26.69 | 26.61 | qfq | 6,551,490 | 172,287,749 | 10.02% |
| 2024-11-15 | 22.56 | 25.41 | 22.56 | 24.26 | 24.18 | qfq | 21,717,814 | 530,184,257 | 5.02% |
| 2024-11-14 | 24.40 | 24.68 | 23.00 | 23.10 | 23.03 | qfq | 16,025,521 | 382,464,432 | -2.90% |
| 2024-11-13 | 22.36 | 24.64 | 22.26 | 23.79 | 23.72 | qfq | 17,812,298 | 421,308,746 | 6.21% |
| 2024-11-12 | 23.41 | 23.79 | 22.16 | 22.40 | 22.33 | qfq | 11,100,818 | 252,704,336 | -4.27% |
| 2024-11-11 | 22.50 | 23.71 | 22.20 | 23.40 | 23.33 | qfq | 13,557,940 | 313,802,267 | 2.59% |
| 2024-11-08 | 22.41 | 23.89 | 22.41 | 22.81 | 22.74 | qfq | 12,696,380 | 293,499,359 | 1.88% |
| 2024-11-07 | 21.99 | 23.10 | 21.98 | 22.39 | 22.32 | qfq | 17,483,884 | 392,584,090 | -0.22% |
| 2024-11-06 | 20.91 | 22.75 | 20.90 | 22.44 | 22.37 | qfq | 22,690,130 | 511,320,012 | 8.51% |
| 2024-11-05 | 20.14 | 20.75 | 20.03 | 20.68 | 20.62 | qfq | 4,741,515 | 97,085,211 | 2.68% |
| 2024-11-04 | 20.01 | 20.30 | 19.72 | 20.14 | 20.08 | qfq | 3,199,645 | 64,161,780 | 1.41% |
| 2024-11-01 | 20.40 | 20.54 | 19.77 | 19.86 | 19.80 | qfq | 5,315,020 | 106,629,145 | -3.59% |
| 2024-10-31 | 20.12 | 20.97 | 20.11 | 20.60 | 20.54 | qfq | 5,989,791 | 122,691,468 | 1.68% |
| 2024-10-30 | 20.40 | 20.89 | 20.02 | 20.26 | 20.20 | qfq | 4,542,188 | 92,533,511 | -0.78% |
| 2024-10-29 | 21.20 | 21.38 | 20.42 | 20.42 | 20.36 | qfq | 5,989,484 | 124,648,368 | -3.86% |
| 2024-10-28 | 21.37 | 21.38 | 20.76 | 21.24 | 21.17 | qfq | 7,386,234 | 155,990,644 | 1.43% |
| 2024-10-25 | 20.41 | 20.99 | 20.41 | 20.94 | 20.87 | qfq | 7,116,283 | 148,316,810 | 4.13% |
| 2024-10-24 | 20.50 | 20.55 | 19.96 | 20.11 | 20.05 | qfq | 3,962,955 | 79,923,836 | -2.66% |
| 2024-10-23 | 20.50 | 20.80 | 20.07 | 20.66 | 20.60 | qfq | 5,702,447 | 117,382,526 | 0.98% |
| 2024-10-22 | 19.96 | 20.46 | 19.79 | 20.46 | 20.40 | qfq | 4,931,959 | 99,589,950 | 2.56% |
| 2024-10-21 | 19.66 | 20.14 | 19.65 | 19.95 | 19.89 | qfq | 5,416,795 | 107,848,664 | 1.89% |
| 2024-10-18 | 19.08 | 19.76 | 19.00 | 19.58 | 19.52 | qfq | 4,690,255 | 90,961,443 | 2.35% |
| 2024-10-17 | 19.46 | 19.63 | 19.13 | 19.13 | 19.07 | qfq | 2,784,983 | 53,936,352 | -1.34% |
| 2024-10-16 | 19.55 | 19.75 | 19.29 | 19.39 | 19.33 | qfq | 2,584,379 | 50,338,237 | -1.07% |
| 2024-10-15 | 19.97 | 20.14 | 19.59 | 19.60 | 19.54 | qfq | 3,820,257 | 75,796,701 | -1.85% |
| 2024-10-14 | 19.60 | 19.97 | 19.41 | 19.97 | 19.91 | qfq | 3,953,659 | 78,031,696 | 2.15% |
| 2024-10-11 | 20.09 | 20.09 | 19.30 | 19.55 | 19.49 | qfq | 4,595,128 | 90,126,219 | -2.93% |
| 2024-10-10 | 20.26 | 20.70 | 19.81 | 20.14 | 20.08 | qfq | 4,765,480 | 96,725,975 | 0.15% |
| 2024-10-09 | 21.57 | 21.57 | 20.10 | 20.11 | 20.05 | qfq | 9,348,646 | 193,809,688 | -9.94% |
| 2024-10-08 | 23.55 | 23.56 | 20.97 | 22.33 | 22.26 | qfq | 13,808,310 | 306,832,565 | 4.25% |
| 2024-09-30 | 20.88 | 21.58 | 19.93 | 21.42 | 21.35 | qfq | 10,017,147 | 209,506,211 | 7.64% |
| 2024-09-27 | 19.15 | 19.90 | 19.09 | 19.90 | 19.84 | qfq | 5,759,853 | 112,624,066 | 4.68% |
| 2024-09-26 | 18.90 | 19.03 | 18.63 | 19.01 | 18.95 | qfq | 3,724,177 | 70,204,800 | 1.55% |
| 2024-09-25 | 18.70 | 19.14 | 18.41 | 18.72 | 18.66 | qfq | 5,718,993 | 107,730,434 | 0.05% |
| 2024-09-24 | 17.75 | 18.75 | 17.75 | 18.71 | 18.65 | qfq | 4,808,153 | 88,044,977 | 4.94% |
| 2024-09-23 | 17.76 | 18.03 | 17.71 | 17.83 | 17.77 | qfq | 1,611,142 | 28,837,180 | -0.28% |
| 2024-09-20 | 17.85 | 18.03 | 17.72 | 17.88 | 17.82 | qfq | 1,821,448 | 32,486,400 | -0.72% |
| 2024-09-19 | 17.91 | 18.21 | 17.70 | 18.01 | 17.95 | qfq | 2,257,494 | 40,624,105 | 0.90% |
| 2024-09-18 | 18.26 | 18.37 | 17.70 | 17.85 | 17.79 | qfq | 2,816,563 | 50,407,740 | -3.09% |
| 2024-09-13 | 18.81 | 18.91 | 18.19 | 18.42 | 18.36 | qfq | 4,783,553 | 87,892,470 | -2.80% |
| 2024-09-12 | 18.63 | 19.40 | 18.36 | 18.95 | 18.89 | qfq | 6,651,281 | 126,017,508 | 1.45% |
| 2024-09-11 | 18.18 | 18.95 | 18.15 | 18.68 | 18.62 | qfq | 4,647,449 | 86,994,752 | 2.08% |
| 2024-09-10 | 18.27 | 18.50 | 17.86 | 18.30 | 18.24 | qfq | 2,666,788 | 48,602,650 | -0.33% |
| 2024-09-09 | 18.32 | 18.69 | 18.20 | 18.36 | 18.30 | qfq | 2,143,060 | 39,417,061 | -0.86% |
| 2024-09-06 | 18.50 | 18.80 | 18.41 | 18.52 | 18.46 | qfq | 2,913,080 | 54,110,714 | -1.17% |
| 2024-09-05 | 18.77 | 18.92 | 18.48 | 18.74 | 18.68 | qfq | 5,084,643 | 94,908,494 | -1.63% |
| 2024-09-04 | 18.17 | 19.36 | 18.01 | 19.05 | 18.99 | qfq | 9,739,357 | 183,970,849 | 3.70% |
| 2024-09-03 | 18.12 | 18.56 | 18.02 | 18.37 | 18.31 | qfq | 2,923,193 | 53,535,732 | 1.05% |
| 2024-09-02 | 18.44 | 18.72 | 18.12 | 18.18 | 18.12 | qfq | 2,770,893 | 51,075,453 | -1.84% |
| 2024-08-30 | 17.95 | 18.96 | 17.78 | 18.52 | 18.46 | qfq | 4,828,108 | 88,816,512 | 2.43% |
| 2024-08-29 | 17.55 | 18.33 | 17.45 | 18.08 | 18.02 | qfq | 3,790,508 | 68,112,427 | 3.14% |
| 2024-08-28 | 17.63 | 17.75 | 17.43 | 17.53 | 17.47 | qfq | 2,433,068 | 42,669,221 | -1.13% |
| 2024-08-27 | 18.18 | 18.33 | 17.65 | 17.73 | 17.67 | qfq | 3,619,793 | 64,889,872 | -3.85% |
| 2024-08-26 | 17.35 | 18.97 | 17.34 | 18.44 | 18.38 | qfq | 6,907,338 | 126,626,929 | 6.41% |
| 2024-08-23 | 18.12 | 18.28 | 17.30 | 17.33 | 17.28 | qfq | 6,120,667 | 107,756,009 | -7.08% |
| 2024-08-22 | 18.60 | 19.82 | 18.49 | 18.65 | 18.59 | qfq | 8,675,953 | 166,332,402 | 3.21% |
| 2024-08-21 | 17.51 | 18.15 | 17.41 | 18.07 | 18.01 | qfq | 3,401,167 | 61,129,213 | 3.20% |
| 2024-08-20 | 17.85 | 18.00 | 17.49 | 17.51 | 17.46 | qfq | 1,314,332 | 23,222,378 | -1.85% |
| 2024-08-19 | 17.66 | 17.98 | 17.56 | 17.84 | 17.78 | qfq | 1,120,804 | 19,975,056 | 0.68% |
| 2024-08-16 | 17.83 | 17.90 | 17.67 | 17.72 | 17.66 | qfq | 1,049,617 | 18,638,868 | -0.56% |
| 2024-08-15 | 17.85 | 18.03 | 17.73 | 17.82 | 17.76 | qfq | 1,500,200 | 26,800,561 | -0.28% |
| 2024-08-14 | 17.95 | 18.13 | 17.86 | 17.87 | 17.81 | qfq | 1,046,100 | 18,792,840 | -0.83% |
| 2024-08-13 | 18.13 | 18.25 | 17.71 | 18.02 | 17.96 | qfq | 2,300,330 | 41,120,568 | -1.85% |
| 2024-08-12 | 17.89 | 18.66 | 17.79 | 18.36 | 18.30 | qfq | 3,408,224 | 62,002,544 | 3.73% |
| 2024-08-09 | 17.89 | 18.11 | 17.70 | 17.70 | 17.64 | qfq | 1,262,900 | 22,617,348 | -0.95% |
| 2024-08-08 | 17.82 | 17.91 | 17.39 | 17.87 | 17.81 | qfq | 1,658,592 | 29,253,068 | 0.45% |
| 2024-08-07 | 17.88 | 18.06 | 17.75 | 17.79 | 17.73 | qfq | 1,359,921 | 24,336,240 | -0.84% |
| 2024-08-06 | 17.82 | 18.26 | 17.68 | 17.94 | 17.88 | qfq | 1,947,720 | 34,863,884 | 0.84% |
| 2024-08-05 | 18.50 | 18.82 | 17.77 | 17.79 | 17.73 | qfq | 2,848,463 | 51,992,411 | -4.56% |
| 2024-08-02 | 18.98 | 19.15 | 18.57 | 18.64 | 18.58 | qfq | 1,793,300 | 33,760,635 | -2.46% |
| 2024-08-01 | 19.38 | 19.54 | 19.11 | 19.11 | 19.05 | qfq | 1,779,700 | 34,329,792 | -0.93% |
| 2024-07-31 | 18.80 | 19.29 | 18.70 | 19.29 | 19.23 | qfq | 2,321,963 | 44,374,444 | 3.16% |
| 2024-07-30 | 18.74 | 18.93 | 18.52 | 18.70 | 18.64 | qfq | 1,280,411 | 23,967,665 | -0.53% |
| 2024-07-29 | 19.07 | 19.20 | 18.48 | 18.80 | 18.74 | qfq | 1,971,201 | 36,945,184 | -1.93% |
| 2024-07-26 | 18.89 | 19.24 | 18.88 | 19.17 | 19.11 | qfq | 1,458,900 | 27,864,635 | 1.48% |
| 2024-07-25 | 18.50 | 19.21 | 18.30 | 18.89 | 18.83 | qfq | 2,069,576 | 38,960,633 | 2.00% |
| 2024-07-24 | 18.90 | 19.07 | 18.51 | 18.52 | 18.46 | qfq | 2,375,135 | 44,487,544 | -2.53% |
| 2024-07-23 | 19.50 | 19.71 | 19.00 | 19.00 | 18.94 | qfq | 2,313,510 | 44,588,150 | -2.91% |
| 2024-07-22 | 20.00 | 20.00 | 18.92 | 19.57 | 19.51 | qfq | 3,077,270 | 59,717,852 | -2.30% |
| 2024-07-19 | 20.29 | 20.30 | 19.91 | 20.03 | 19.97 | qfq | 3,369,310 | 67,531,716 | -2.05% |
| 2024-07-18 | 20.47 | 20.73 | 20.10 | 20.45 | 20.39 | qfq | 2,062,200 | 41,999,847 | -0.92% |
| 2024-07-17 | 20.95 | 21.15 | 20.50 | 20.64 | 20.58 | qfq | 1,716,292 | 35,530,916 | -1.90% |
| 2024-07-16 | 21.02 | 21.32 | 20.90 | 21.04 | 20.97 | qfq | 1,772,935 | 37,381,910 | -0.05% |
| 2024-07-15 | 21.29 | 21.54 | 21.03 | 21.05 | 20.98 | qfq | 2,301,190 | 48,721,155 | -2.46% |
| 2024-07-12 | 21.58 | 22.10 | 21.49 | 21.58 | 21.51 | qfq | 3,729,162 | 80,959,677 | 1.79% |
| 2024-07-11 | 21.30 | 21.56 | 21.15 | 21.20 | 21.13 | qfq | 3,188,890 | 68,036,406 | 1.29% |
| 2024-07-10 | 20.88 | 21.42 | 20.88 | 20.93 | 20.86 | qfq | 2,464,874 | 52,153,954 | -0.76% |
| 2024-07-09 | 20.00 | 21.09 | 19.65 | 21.09 | 21.02 | qfq | 4,313,425 | 88,104,182 | 5.98% |
| 2024-07-08 | 20.33 | 20.49 | 19.70 | 19.90 | 19.84 | qfq | 2,692,700 | 53,940,385 | -2.93% |
| 2024-07-05 | 20.40 | 20.90 | 20.18 | 20.50 | 20.44 | qfq | 1,691,900 | 34,486,306 | -1.68% |
| 2024-07-04 | 20.98 | 21.12 | 20.72 | 20.85 | 20.78 | qfq | 1,720,169 | 35,949,474 | -0.62% |
| 2024-07-03 | 21.10 | 21.39 | 20.70 | 20.98 | 20.91 | qfq | 2,342,712 | 49,192,924 | -1.41% |
| 2024-07-02 | 21.30 | 21.50 | 21.04 | 21.28 | 21.21 | qfq | 3,172,996 | 67,556,210 | 1.14% |
| 2024-07-01 | 20.81 | 21.15 | 20.70 | 21.04 | 20.97 | qfq | 2,349,900 | 49,171,018 | 1.25% |
| 2024-06-28 | 20.38 | 21.20 | 20.31 | 20.78 | 20.71 | qfq | 2,714,935 | 56,595,401 | 1.96% |
| 2024-06-27 | 20.45 | 21.00 | 20.23 | 20.38 | 20.32 | qfq | 2,613,073 | 54,048,365 | -0.49% |
| 2024-06-26 | 19.84 | 20.54 | 19.51 | 20.48 | 20.42 | qfq | 2,352,733 | 47,253,693 | 3.23% |
| 2024-06-25 | 20.31 | 20.47 | 19.77 | 19.84 | 19.78 | qfq | 1,721,818 | 34,515,456 | -1.78% |
| 2024-06-24 | 20.60 | 20.85 | 20.10 | 20.20 | 20.14 | qfq | 2,094,331 | 42,715,053 | -3.53% |
| 2024-06-21 | 20.62 | 21.09 | 20.32 | 20.94 | 20.87 | qfq | 2,225,338 | 46,289,951 | 1.50% |
| 2024-06-20 | 21.46 | 21.66 | 20.52 | 20.63 | 20.57 | qfq | 3,571,669 | 74,796,267 | -4.49% |
| 2024-06-19 | 21.36 | 21.75 | 21.16 | 21.60 | 21.53 | qfq | 2,996,984 | 64,364,128 | 1.12% |
| 2024-06-18 | 20.78 | 21.55 | 20.76 | 21.36 | 21.29 | qfq | 2,694,090 | 57,220,147 | 2.15% |
| 2024-06-17 | 20.65 | 21.17 | 20.50 | 20.91 | 20.84 | qfq | 2,402,500 | 50,351,951 | 0.67% |
| 2024-06-14 | 20.64 | 20.92 | 20.32 | 20.77 | 20.70 | qfq | 1,831,700 | 37,933,003 | 0.63% |
| 2024-06-13 | 20.88 | 20.99 | 20.61 | 20.64 | 20.58 | qfq | 1,593,000 | 33,043,471 | -1.10% |
| 2024-06-12 | 20.38 | 20.95 | 20.30 | 20.87 | 20.80 | qfq | 2,105,711 | 43,711,856 | 1.76% |
| 2024-06-11 | 20.50 | 20.60 | 19.95 | 20.51 | 20.45 | qfq | 2,163,600 | 43,859,317 | -0.24% |
| 2024-06-07 | 20.50 | 20.88 | 20.25 | 20.56 | 20.50 | qfq | 3,119,275 | 64,020,964 | 2.70% |
| 2024-06-06 | 21.00 | 21.26 | 19.90 | 20.02 | 19.96 | qfq | 4,401,900 | 89,707,311 | -5.34% |
| 2024-06-05 | 21.56 | 21.60 | 21.10 | 21.15 | 21.08 | qfq | 2,067,975 | 43,914,094 | -1.76% |
| 2024-06-04 | 21.19 | 21.56 | 20.89 | 21.53 | 21.46 | qfq | 2,931,727 | 62,304,192 | 0.23% |
| 2024-06-03 | 21.51 | 22.22 | 21.26 | 21.48 | 21.41 | qfq | 3,829,168 | 82,304,671 | -1.47% |
| 2024-05-31 | 22.65 | 22.65 | 21.76 | 21.80 | 21.73 | qfq | 5,051,262 | 111,265,608 | -3.92% |
| 2024-05-30 | 22.74 | 23.20 | 22.34 | 22.69 | 22.62 | qfq | 8,307,059 | 189,229,235 | -0.09% |
| 2024-05-29 | 21.26 | 22.97 | 21.12 | 22.71 | 22.64 | qfq | 8,861,483 | 197,760,149 | 6.37% |
| 2024-05-28 | 21.54 | 21.76 | 21.15 | 21.35 | 21.28 | qfq | 3,040,671 | 64,782,057 | -1.70% |
| 2024-05-27 | 21.06 | 21.83 | 21.06 | 21.72 | 21.65 | qfq | 4,111,371 | 88,536,344 | 3.08% |
| 2024-05-24 | 21.64 | 21.81 | 21.04 | 21.07 | 21.00 | qfq | 3,398,967 | 72,393,675 | -2.50% |
| 2024-05-23 | 22.20 | 22.20 | 21.51 | 21.61 | 21.54 | qfq | 4,177,868 | 90,990,926 | -3.48% |
| 2024-05-22 | 22.38 | 22.77 | 22.25 | 22.39 | 22.32 | qfq | 3,073,100 | 69,067,052 | 0.04% |
| 2024-05-21 | 22.58 | 22.69 | 22.20 | 22.38 | 22.31 | qfq | 3,789,257 | 84,709,598 | -1.84% |
| 2024-05-20 | 23.34 | 23.34 | 22.60 | 22.80 | 22.73 | qfq | 5,662,428 | 129,648,419 | -2.40% |
| 2024-05-17 | 22.78 | 23.58 | 22.50 | 23.36 | 23.29 | qfq | 5,946,148 | 137,081,335 | 2.05% |
| 2024-05-16 | 22.54 | 23.22 | 22.54 | 22.89 | 22.82 | qfq | 3,930,191 | 90,151,474 | 1.02% |
| 2024-05-15 | 22.95 | 23.16 | 22.50 | 22.66 | 22.59 | qfq | 3,500,677 | 79,859,661 | -1.05% |
| 2024-05-14 | 22.78 | 23.10 | 22.63 | 22.90 | 22.83 | qfq | 3,637,142 | 83,112,709 | 1.51% |
| 2024-05-13 | 23.44 | 23.74 | 22.46 | 22.56 | 22.49 | qfq | 6,074,529 | 138,865,226 | -3.59% |
| 2024-05-10 | 23.94 | 24.18 | 23.26 | 23.40 | 23.33 | qfq | 7,415,233 | 174,737,509 | -3.58% |
| 2024-05-09 | 24.30 | 24.96 | 24.11 | 24.27 | 24.19 | qfq | 9,182,923 | 225,165,397 | 1.55% |
| 2024-05-08 | 24.71 | 24.71 | 23.78 | 23.90 | 23.82 | qfq | 6,803,309 | 164,362,824 | -3.28% |
| 2024-05-07 | 25.30 | 25.30 | 24.39 | 24.71 | 24.63 | qfq | 8,974,811 | 221,298,751 | -2.56% |
| 2024-05-06 | 24.50 | 25.50 | 24.50 | 25.36 | 25.28 | qfq | 12,732,324 | 318,546,139 | 4.45% |
| 2024-04-30 | 23.88 | 24.97 | 23.88 | 24.28 | 24.20 | qfq | 14,934,078 | 363,940,499 | 2.10% |
| 2024-04-29 | 22.45 | 23.78 | 22.26 | 23.78 | 23.71 | qfq | 14,349,681 | 336,986,982 | 9.99% |
| 2024-04-26 | 21.27 | 22.00 | 21.23 | 21.62 | 21.55 | qfq | 7,110,393 | 154,073,460 | 0.51% |
| 2024-04-25 | 20.75 | 22.05 | 20.60 | 21.51 | 21.44 | qfq | 6,980,853 | 150,510,740 | 1.89% |
| 2024-04-24 | 21.32 | 21.62 | 20.82 | 21.11 | 20.97 | qfq | 7,151,711 | 151,401,285 | -1.26% |
| 2024-04-23 | 21.00 | 21.62 | 20.91 | 21.38 | 21.24 | qfq | 5,357,227 | 114,624,578 | 1.86% |
| 2024-04-22 | 21.20 | 21.93 | 20.89 | 20.99 | 20.85 | qfq | 5,632,294 | 119,249,399 | -3.63% |
| 2024-04-19 | 21.69 | 22.08 | 21.05 | 21.78 | 21.64 | qfq | 8,487,320 | 183,371,972 | -0.09% |
| 2024-04-18 | 21.68 | 22.78 | 20.88 | 21.80 | 21.66 | qfq | 11,919,571 | 260,513,628 | -0.50% |
| 2024-04-17 | 20.42 | 21.91 | 20.42 | 21.91 | 21.77 | qfq | 11,359,708 | 243,903,625 | 9.99% |
| 2024-04-16 | 20.76 | 21.28 | 19.67 | 19.92 | 19.79 | qfq | 10,580,933 | 213,706,065 | -7.18% |
| 2024-04-15 | 22.75 | 24.15 | 21.46 | 21.46 | 21.32 | qfq | 14,660,767 | 330,387,111 | -9.98% |
| 2024-04-12 | 25.25 | 25.51 | 23.84 | 23.84 | 23.69 | qfq | 16,700,354 | 409,170,678 | -10.00% |
| 2024-04-11 | 24.60 | 27.39 | 24.60 | 26.49 | 26.32 | qfq | 22,492,994 | 587,266,788 | 6.39% |
| 2024-04-10 | 26.27 | 26.27 | 24.02 | 24.90 | 24.74 | qfq | 21,258,169 | 534,853,286 | 2.17% |
| 2024-04-09 | 22.50 | 24.37 | 22.50 | 24.37 | 24.21 | qfq | 9,458,438 | 224,033,661 | 10.02% |
| 2024-04-08 | 23.20 | 24.60 | 21.92 | 22.15 | 22.01 | qfq | 13,476,416 | 310,083,473 | -7.71% |
| 2024-04-03 | 25.17 | 27.10 | 22.94 | 24.00 | 23.85 | qfq | 20,526,821 | 517,076,967 | -4.72% |
| 2024-04-02 | 23.50 | 25.80 | 23.39 | 25.19 | 25.03 | qfq | 17,134,868 | 420,255,878 | 7.24% |
| 2024-04-01 | 22.28 | 23.79 | 22.11 | 23.49 | 23.34 | qfq | 10,326,892 | 239,761,894 | 5.48% |
| 2024-03-29 | 22.50 | 23.15 | 22.01 | 22.27 | 22.13 | qfq | 9,891,620 | 223,270,807 | -1.02% |
| 2024-03-28 | 21.28 | 22.78 | 20.92 | 22.50 | 22.36 | qfq | 12,352,669 | 270,437,024 | 4.55% |
| 2024-03-27 | 23.56 | 24.20 | 21.50 | 21.52 | 21.38 | qfq | 14,770,256 | 340,764,470 | -3.37% |
| 2024-03-26 | 21.50 | 22.88 | 21.03 | 22.27 | 22.13 | qfq | 12,291,224 | 269,426,564 | 6.05% |
| 2024-03-25 | 20.30 | 21.50 | 20.16 | 21.00 | 20.86 | qfq | 6,527,363 | 136,743,914 | 2.49% |
| 2024-03-22 | 20.39 | 20.95 | 19.76 | 20.49 | 20.36 | qfq | 4,711,422 | 95,587,264 | 0.89% |
| 2024-03-21 | 20.39 | 20.68 | 20.20 | 20.31 | 20.18 | qfq | 3,682,127 | 74,926,006 | -0.93% |
| 2024-03-20 | 20.85 | 21.10 | 20.48 | 20.50 | 20.37 | qfq | 3,908,852 | 80,821,192 | -1.58% |
| 2024-03-19 | 20.50 | 21.64 | 20.41 | 20.83 | 20.70 | qfq | 5,827,936 | 122,029,452 | -0.57% |
| 2024-03-18 | 20.44 | 21.14 | 20.15 | 20.95 | 20.82 | qfq | 5,374,878 | 110,848,097 | 1.45% |
| 2024-03-15 | 20.61 | 21.26 | 20.40 | 20.65 | 20.52 | qfq | 6,128,146 | 127,855,374 | -0.29% |
| 2024-03-14 | 20.38 | 21.46 | 20.10 | 20.71 | 20.58 | qfq | 7,294,424 | 150,764,977 | 1.32% |
| 2024-03-13 | 19.17 | 20.95 | 19.17 | 20.44 | 20.31 | qfq | 9,312,802 | 189,001,385 | 6.13% |
| 2024-03-12 | 19.70 | 19.80 | 19.08 | 19.26 | 19.14 | qfq | 6,067,778 | 117,275,744 | -3.07% |
| 2024-03-11 | 18.41 | 19.98 | 18.41 | 19.87 | 19.74 | qfq | 8,016,576 | 156,092,054 | 7.99% |
| 2024-03-08 | 18.27 | 18.64 | 17.91 | 18.40 | 18.28 | qfq | 3,452,539 | 62,959,946 | 1.32% |
| 2024-03-07 | 18.47 | 19.15 | 18.15 | 18.16 | 18.04 | qfq | 4,463,885 | 82,689,638 | -1.63% |
| 2024-03-06 | 18.24 | 19.18 | 18.24 | 18.46 | 18.34 | qfq | 4,428,680 | 82,891,496 | 1.32% |
| 2024-03-05 | 18.89 | 19.27 | 18.17 | 18.22 | 18.10 | qfq | 5,290,720 | 98,145,884 | -4.05% |
| 2024-03-04 | 19.69 | 20.10 | 18.76 | 18.99 | 18.87 | qfq | 8,574,608 | 165,812,105 | 1.17% |
| 2024-03-01 | 17.70 | 18.77 | 17.70 | 18.77 | 18.65 | qfq | 2,101,753 | 39,268,271 | 10.02% |
| 2024-02-29 | 16.30 | 17.17 | 16.17 | 17.06 | 16.95 | qfq | 3,102,607 | 52,444,575 | 2.77% |
| 2024-02-28 | 17.86 | 18.40 | 16.47 | 16.60 | 16.49 | qfq | 4,966,840 | 87,251,102 | -7.00% |
| 2024-02-27 | 17.58 | 17.89 | 17.22 | 17.85 | 17.73 | qfq | 3,219,808 | 56,901,407 | 0.28% |
| 2024-02-26 | 17.75 | 18.50 | 17.43 | 17.80 | 17.69 | qfq | 4,715,019 | 84,278,387 | -1.11% |
| 2024-02-23 | 16.80 | 18.40 | 16.62 | 18.00 | 17.88 | qfq | 5,102,814 | 88,659,525 | 7.21% |
| 2024-02-22 | 16.43 | 16.88 | 16.40 | 16.79 | 16.68 | qfq | 2,419,168 | 40,364,194 | 0.96% |
| 2024-02-21 | 16.21 | 17.05 | 16.19 | 16.63 | 16.52 | qfq | 3,269,305 | 54,427,601 | 1.03% |
| 2024-02-20 | 15.90 | 16.87 | 15.72 | 16.46 | 16.35 | qfq | 3,316,133 | 54,432,054 | 2.88% |
| 2024-02-19 | 15.30 | 16.17 | 15.09 | 16.00 | 15.90 | qfq | 4,092,827 | 64,933,832 | 4.23% |
| 2024-02-08 | 14.01 | 15.35 | 13.95 | 15.35 | 15.25 | qfq | 4,139,282 | 60,358,869 | 9.64% |
| 2024-02-07 | 14.66 | 14.72 | 13.78 | 14.00 | 13.91 | qfq | 4,063,663 | 57,738,306 | -4.50% |
| 2024-02-06 | 13.37 | 14.99 | 13.18 | 14.66 | 14.57 | qfq | 5,028,679 | 70,000,667 | 3.97% |
| 2024-02-05 | 15.30 | 15.30 | 13.84 | 14.10 | 14.01 | qfq | 5,974,376 | 84,853,451 | -8.32% |
| 2024-02-02 | 16.39 | 16.70 | 14.88 | 15.38 | 15.28 | qfq | 5,369,205 | 83,917,782 | -6.67% |
| 2024-02-01 | 16.63 | 16.82 | 16.00 | 16.48 | 16.37 | qfq | 2,874,987 | 47,223,974 | -0.12% |
| 2024-01-31 | 17.60 | 17.75 | 16.44 | 16.50 | 16.39 | qfq | 3,408,400 | 57,867,794 | -6.36% |
| 2024-01-30 | 18.30 | 18.38 | 17.58 | 17.62 | 17.51 | qfq | 2,484,270 | 44,661,182 | -4.71% |
| 2024-01-29 | 19.51 | 19.54 | 18.36 | 18.49 | 18.37 | qfq | 3,612,234 | 68,021,113 | -5.95% |
| 2024-01-26 | 19.88 | 20.16 | 19.47 | 19.66 | 19.53 | qfq | 3,452,627 | 68,173,861 | -1.95% |
| 2024-01-25 | 19.56 | 20.15 | 19.01 | 20.05 | 19.92 | qfq | 5,260,118 | 102,911,541 | 3.99% |
| 2024-01-24 | 18.45 | 19.80 | 18.35 | 19.28 | 19.16 | qfq | 5,290,027 | 100,662,643 | 4.33% |
| 2024-01-23 | 17.75 | 18.58 | 17.50 | 18.48 | 18.36 | qfq | 3,625,015 | 65,534,486 | 2.90% |
| 2024-01-22 | 19.13 | 19.20 | 17.70 | 17.96 | 17.84 | qfq | 4,195,477 | 77,396,363 | -6.65% |
| 2024-01-19 | 20.00 | 20.10 | 19.18 | 19.24 | 19.12 | qfq | 3,080,900 | 60,556,201 | -3.70% |
| 2024-01-18 | 19.70 | 20.16 | 19.19 | 19.98 | 19.85 | qfq | 5,135,455 | 100,370,613 | 0.35% |
| 2024-01-17 | 21.24 | 21.35 | 19.91 | 19.91 | 19.78 | qfq | 4,271,952 | 87,378,572 | -6.35% |
| 2024-01-16 | 22.10 | 22.14 | 20.70 | 21.26 | 21.12 | qfq | 7,701,435 | 163,205,233 | -3.01% |
| 2024-01-15 | 21.48 | 22.90 | 21.46 | 21.92 | 21.78 | qfq | 8,086,383 | 179,167,077 | 1.06% |
| 2024-01-12 | 21.51 | 22.56 | 21.00 | 21.69 | 21.55 | qfq | 9,243,222 | 202,938,290 | 1.36% |
| 2024-01-11 | 20.71 | 21.64 | 20.50 | 21.40 | 21.26 | qfq | 6,381,347 | 134,440,725 | 2.39% |
| 2024-01-10 | 20.59 | 21.84 | 20.33 | 20.90 | 20.77 | qfq | 6,018,792 | 127,044,927 | 0.34% |
| 2024-01-09 | 20.99 | 21.30 | 20.62 | 20.83 | 20.70 | qfq | 6,687,608 | 139,854,171 | -2.02% |
| 2024-01-08 | 21.49 | 21.89 | 20.78 | 21.26 | 21.12 | qfq | 12,352,678 | 264,447,959 | -3.89% |
| 2024-01-05 | 23.34 | 23.34 | 21.92 | 22.12 | 21.98 | qfq | 17,386,456 | 397,852,305 | 4.24% |
| 2024-01-04 | 21.34 | 21.35 | 21.12 | 21.22 | 21.08 | qfq | 1,620,180 | 34,391,710 | 0.24% |
| 2024-01-03 | 21.31 | 21.46 | 21.06 | 21.17 | 21.03 | qfq | 1,905,646 | 40,416,766 | -1.03% |
| 2024-01-02 | 21.27 | 21.55 | 21.01 | 21.39 | 21.25 | qfq | 3,132,887 | 66,793,816 | 0.47% |
| 2023-12-29 | 20.29 | 21.85 | 20.22 | 21.29 | 21.15 | qfq | 5,366,908 | 114,601,625 | 4.67% |
| 2023-12-28 | 19.90 | 20.50 | 19.74 | 20.34 | 20.21 | qfq | 1,754,362 | 35,440,888 | 1.90% |
| 2023-12-27 | 19.74 | 20.05 | 19.70 | 19.96 | 19.83 | qfq | 1,449,499 | 28,824,706 | 0.35% |
| 2023-12-26 | 20.19 | 20.19 | 19.78 | 19.89 | 19.76 | qfq | 2,123,025 | 42,348,813 | -1.00% |
| 2023-12-25 | 20.47 | 20.52 | 19.99 | 20.09 | 19.96 | qfq | 2,557,789 | 51,561,671 | -2.24% |
| 2023-12-22 | 20.89 | 21.00 | 20.41 | 20.55 | 20.42 | qfq | 2,693,421 | 55,662,615 | -1.25% |
| 2023-12-21 | 20.67 | 20.98 | 20.08 | 20.81 | 20.68 | qfq | 3,645,376 | 74,798,004 | -0.19% |
| 2023-12-20 | 20.89 | 21.13 | 20.69 | 20.85 | 20.72 | qfq | 2,962,871 | 61,903,198 | -0.14% |
| 2023-12-19 | 20.43 | 21.21 | 20.28 | 20.88 | 20.75 | qfq | 4,312,842 | 89,855,604 | 1.26% |
| 2023-12-18 | 20.60 | 21.22 | 20.42 | 20.62 | 20.49 | qfq | 3,529,356 | 73,430,755 | 0.78% |
| 2023-12-15 | 20.44 | 20.60 | 20.20 | 20.46 | 20.33 | qfq | 1,675,118 | 34,176,453 | -0.10% |
| 2023-12-14 | 20.35 | 20.57 | 20.28 | 20.48 | 20.35 | qfq | 1,763,569 | 36,019,305 | 0.54% |
| 2023-12-13 | 20.40 | 20.73 | 20.22 | 20.37 | 20.24 | qfq | 2,646,825 | 54,128,530 | -0.15% |
| 2023-12-12 | 20.62 | 21.20 | 20.27 | 20.40 | 20.27 | qfq | 2,843,225 | 58,505,946 | -1.07% |
| 2023-12-11 | 20.36 | 20.66 | 20.18 | 20.62 | 20.49 | qfq | 2,458,740 | 50,306,238 | 0.54% |
| 2023-12-08 | 20.78 | 20.99 | 20.44 | 20.51 | 20.38 | qfq | 4,118,670 | 84,788,124 | -0.82% |
| 2023-12-07 | 20.95 | 20.95 | 20.35 | 20.68 | 20.55 | qfq | 4,633,311 | 95,421,162 | -1.48% |
| 2023-12-06 | 20.80 | 21.80 | 20.69 | 20.99 | 20.85 | qfq | 4,255,661 | 89,910,015 | 0.62% |
| 2023-12-05 | 20.54 | 21.08 | 20.49 | 20.86 | 20.73 | qfq | 5,665,454 | 118,088,022 | 0.72% |
| 2023-12-04 | 20.39 | 20.97 | 19.93 | 20.71 | 20.58 | qfq | 5,258,562 | 108,062,507 | 0.05% |
| 2023-12-01 | 20.70 | 20.80 | 20.11 | 20.70 | 20.57 | qfq | 7,456,930 | 152,878,116 | 0.73% |
| 2023-11-30 | 19.83 | 21.17 | 19.78 | 20.55 | 20.42 | qfq | 11,795,083 | 243,152,461 | 3.84% |
| 2023-11-29 | 19.25 | 20.21 | 19.09 | 19.79 | 19.66 | qfq | 6,094,009 | 119,714,104 | 2.70% |
| 2023-11-28 | 18.90 | 19.35 | 18.71 | 19.27 | 19.15 | qfq | 3,741,204 | 71,763,304 | 2.07% |
| 2023-11-27 | 18.84 | 19.05 | 18.63 | 18.88 | 18.76 | qfq | 2,217,824 | 41,799,769 | 0.21% |
| 2023-11-24 | 18.92 | 19.18 | 18.80 | 18.84 | 18.72 | qfq | 2,364,448 | 44,902,973 | -0.37% |
| 2023-11-23 | 18.63 | 18.97 | 18.63 | 18.91 | 18.79 | qfq | 1,640,443 | 30,950,336 | 1.01% |
| 2023-11-22 | 18.69 | 18.97 | 18.60 | 18.72 | 18.60 | qfq | 2,421,294 | 45,510,062 | -0.05% |
| 2023-11-21 | 18.91 | 19.10 | 18.70 | 18.73 | 18.61 | qfq | 2,280,084 | 43,070,741 | -1.21% |
| 2023-11-20 | 18.85 | 19.15 | 18.80 | 18.96 | 18.84 | qfq | 2,356,079 | 44,696,558 | 0.37% |
| 2023-11-17 | 18.64 | 19.17 | 18.53 | 18.89 | 18.77 | qfq | 3,539,546 | 67,126,783 | 1.02% |
| 2023-11-16 | 18.79 | 18.87 | 18.43 | 18.70 | 18.58 | qfq | 4,270,245 | 79,446,653 | 0.11% |
| 2023-11-15 | 18.27 | 19.09 | 18.09 | 18.68 | 18.56 | qfq | 6,056,634 | 113,799,957 | 3.03% |
| 2023-11-14 | 18.56 | 18.56 | 18.05 | 18.13 | 18.01 | qfq | 1,660,735 | 30,172,139 | -0.44% |
| 2023-11-13 | 17.90 | 18.25 | 17.88 | 18.21 | 18.09 | qfq | 1,895,315 | 34,269,688 | 1.62% |
| 2023-11-10 | 17.99 | 18.01 | 17.80 | 17.92 | 17.80 | qfq | 887,376 | 15,894,741 | -0.39% |
| 2023-11-09 | 17.99 | 18.33 | 17.90 | 17.99 | 17.87 | qfq | 1,905,736 | 34,472,066 | -0.28% |
| 2023-11-08 | 17.97 | 18.08 | 17.85 | 18.04 | 17.92 | qfq | 1,688,634 | 30,384,313 | 0.33% |
| 2023-11-07 | 18.15 | 18.15 | 17.86 | 17.98 | 17.86 | qfq | 1,523,688 | 27,334,830 | -0.50% |
| 2023-11-06 | 18.05 | 18.19 | 17.85 | 18.07 | 17.95 | qfq | 2,214,546 | 40,006,711 | 0.50% |
| 2023-11-03 | 17.90 | 18.27 | 17.90 | 17.98 | 17.86 | qfq | 2,191,191 | 39,704,322 | 0.39% |
| 2023-11-02 | 18.16 | 18.26 | 17.89 | 17.91 | 17.79 | qfq | 2,464,700 | 44,444,549 | -1.65% |
| 2023-11-01 | 17.44 | 18.38 | 17.44 | 18.21 | 18.09 | qfq | 4,046,706 | 73,238,705 | 3.17% |
| 2023-10-31 | 17.51 | 17.86 | 17.51 | 17.65 | 17.54 | qfq | 1,996,072 | 35,309,536 | 0.40% |
| 2023-10-30 | 17.18 | 17.62 | 17.18 | 17.58 | 17.47 | qfq | 1,929,434 | 33,737,025 | 2.15% |
| 2023-10-27 | 16.84 | 17.28 | 16.81 | 17.21 | 17.10 | qfq | 1,712,810 | 29,331,253 | 1.77% |
| 2023-10-26 | 16.87 | 17.07 | 16.72 | 16.91 | 16.80 | qfq | 1,117,228 | 18,815,139 | -0.59% |
| 2023-10-25 | 16.55 | 17.09 | 16.55 | 17.01 | 16.90 | qfq | 1,880,599 | 31,894,838 | 3.28% |
| 2023-10-24 | 16.21 | 16.63 | 16.04 | 16.47 | 16.36 | qfq | 1,745,266 | 28,649,714 | 2.94% |
| 2023-10-23 | 16.67 | 16.70 | 16.00 | 16.00 | 15.90 | qfq | 1,788,258 | 28,906,825 | -4.48% |
| 2023-10-20 | 16.40 | 17.34 | 16.35 | 16.75 | 16.64 | qfq | 2,080,456 | 34,843,168 | 2.13% |
| 2023-10-19 | 16.50 | 16.74 | 16.37 | 16.40 | 16.29 | qfq | 1,225,164 | 20,246,285 | -0.91% |
| 2023-10-18 | 17.10 | 17.10 | 16.50 | 16.55 | 16.44 | qfq | 1,458,739 | 24,357,751 | -3.44% |
| 2023-10-17 | 17.11 | 17.24 | 17.08 | 17.14 | 17.03 | qfq | 579,646 | 9,933,558 | 0.29% |
| 2023-10-16 | 17.28 | 17.30 | 17.08 | 17.09 | 16.98 | qfq | 1,128,039 | 19,338,002 | -1.04% |
| 2023-10-13 | 17.54 | 17.65 | 17.25 | 17.27 | 17.16 | qfq | 1,760,760 | 30,588,135 | -2.43% |
| 2023-10-12 | 17.59 | 17.75 | 17.20 | 17.70 | 17.59 | qfq | 2,185,265 | 38,235,218 | 0.85% |
| 2023-10-11 | 17.57 | 17.61 | 17.47 | 17.55 | 17.44 | qfq | 1,193,239 | 20,919,793 | -0.17% |
| 2023-10-10 | 17.63 | 17.74 | 17.56 | 17.58 | 17.47 | qfq | 795,805 | 14,029,739 | -0.23% |
| 2023-10-09 | 17.87 | 17.87 | 17.56 | 17.62 | 17.51 | qfq | 1,272,903 | 22,494,200 | -1.40% |
| 2023-09-28 | 17.88 | 17.98 | 17.81 | 17.87 | 17.75 | qfq | 919,422 | 16,425,350 | 0.06% |
| 2023-09-27 | 17.60 | 18.02 | 17.56 | 17.86 | 17.74 | qfq | 1,937,907 | 34,665,752 | 1.19% |
| 2023-09-26 | 17.51 | 17.85 | 17.42 | 17.65 | 17.54 | qfq | 1,243,942 | 21,939,171 | 0.63% |
| 2023-09-25 | 17.75 | 17.85 | 17.53 | 17.54 | 17.43 | qfq | 1,066,472 | 18,810,734 | -1.41% |
| 2023-09-22 | 17.52 | 17.87 | 17.52 | 17.79 | 17.68 | qfq | 1,235,239 | 21,845,409 | 0.96% |
| 2023-09-21 | 17.59 | 17.76 | 17.51 | 17.62 | 17.51 | qfq | 799,738 | 14,097,491 | -0.23% |
| 2023-09-20 | 18.03 | 18.05 | 17.64 | 17.66 | 17.55 | qfq | 1,750,289 | 31,162,050 | -2.91% |
| 2023-09-19 | 17.95 | 18.45 | 17.68 | 18.19 | 18.07 | qfq | 3,292,945 | 59,734,496 | 1.90% |
| 2023-09-18 | 17.65 | 17.95 | 17.50 | 17.85 | 17.73 | qfq | 1,129,211 | 20,111,996 | 0.90% |
| 2023-09-15 | 17.68 | 17.78 | 17.60 | 17.69 | 17.58 | qfq | 679,989 | 12,031,019 | 0.06% |
| 2023-09-14 | 17.92 | 17.95 | 17.62 | 17.68 | 17.57 | qfq | 869,278 | 15,404,851 | -1.34% |
| 2023-09-13 | 17.96 | 17.96 | 17.67 | 17.92 | 17.80 | qfq | 1,095,423 | 19,499,789 | -0.28% |
| 2023-09-12 | 18.11 | 18.12 | 17.91 | 17.97 | 17.85 | qfq | 877,735 | 15,771,891 | -0.22% |
| 2023-09-11 | 17.75 | 18.16 | 17.61 | 18.01 | 17.89 | qfq | 1,709,266 | 30,616,806 | 2.04% |
| 2023-09-08 | 17.65 | 17.85 | 17.60 | 17.65 | 17.54 | qfq | 1,040,433 | 18,399,287 | -0.28% |
| 2023-09-07 | 18.01 | 18.03 | 17.70 | 17.70 | 17.59 | qfq | 2,009,730 | 35,761,236 | -2.43% |
| 2023-09-06 | 17.80 | 18.14 | 17.78 | 18.14 | 18.02 | qfq | 2,211,723 | 39,868,279 | 1.91% |
| 2023-09-05 | 17.84 | 17.90 | 17.60 | 17.80 | 17.69 | qfq | 1,645,003 | 29,136,390 | -0.73% |
| 2023-09-04 | 17.77 | 17.95 | 17.58 | 17.93 | 17.81 | qfq | 1,719,461 | 30,588,949 | 1.24% |
| 2023-09-01 | 18.00 | 18.03 | 17.69 | 17.71 | 17.60 | qfq | 1,990,679 | 35,443,480 | -1.23% |
| 2023-08-31 | 18.40 | 18.40 | 17.89 | 17.93 | 17.81 | qfq | 2,302,894 | 41,503,680 | -2.71% |
| 2023-08-30 | 18.74 | 18.85 | 18.37 | 18.43 | 18.31 | qfq | 2,701,192 | 50,008,106 | -2.07% |
| 2023-08-29 | 18.39 | 18.83 | 18.00 | 18.82 | 18.70 | qfq | 3,308,994 | 61,160,222 | 1.24% |
| 2023-08-28 | 19.50 | 19.77 | 18.21 | 18.59 | 18.47 | qfq | 5,627,820 | 106,953,843 | -1.27% |
| 2023-08-25 | 18.00 | 19.26 | 18.00 | 18.83 | 18.71 | qfq | 6,352,781 | 119,245,605 | 3.58% |
| 2023-08-24 | 17.93 | 18.24 | 17.45 | 18.18 | 18.06 | qfq | 2,016,744 | 35,975,071 | 0.78% |
| 2023-08-23 | 17.97 | 18.33 | 17.93 | 18.04 | 17.92 | qfq | 1,513,936 | 27,494,694 | -0.55% |
| 2023-08-22 | 18.29 | 18.34 | 17.70 | 18.14 | 18.02 | qfq | 1,776,702 | 31,960,881 | -0.82% |
| 2023-08-21 | 18.02 | 18.42 | 18.00 | 18.29 | 18.17 | qfq | 1,545,460 | 28,227,301 | 1.22% |
| 2023-08-18 | 18.14 | 18.44 | 18.07 | 18.07 | 17.95 | qfq | 1,582,260 | 28,866,071 | -0.33% |
| 2023-08-17 | 17.68 | 18.17 | 17.45 | 18.13 | 18.01 | qfq | 1,604,183 | 28,724,483 | 2.31% |
| 2023-08-16 | 17.95 | 18.15 | 17.72 | 17.72 | 17.61 | qfq | 1,071,600 | 19,162,043 | -1.77% |
| 2023-08-15 | 18.15 | 18.28 | 17.90 | 18.04 | 17.92 | qfq | 1,008,525 | 18,174,033 | -0.82% |
| 2023-08-14 | 18.00 | 18.22 | 17.65 | 18.19 | 18.07 | qfq | 1,642,222 | 29,489,700 | 1.06% |
| 2023-08-11 | 18.47 | 18.52 | 17.95 | 18.00 | 17.88 | qfq | 1,924,100 | 34,993,677 | -2.65% |
| 2023-08-10 | 18.38 | 18.56 | 18.30 | 18.49 | 18.37 | qfq | 1,230,116 | 22,671,188 | 0.82% |
| 2023-08-09 | 18.56 | 18.59 | 18.27 | 18.34 | 18.22 | qfq | 1,405,000 | 25,793,234 | -1.19% |
| 2023-08-08 | 18.76 | 18.86 | 18.45 | 18.56 | 18.44 | qfq | 1,552,202 | 28,790,917 | -1.07% |
| 2023-08-07 | 18.90 | 18.97 | 18.60 | 18.76 | 18.64 | qfq | 1,662,181 | 31,143,049 | -0.11% |
| 2023-08-04 | 18.78 | 18.97 | 18.52 | 18.78 | 18.66 | qfq | 2,574,330 | 48,198,932 | 0.21% |
| 2023-08-03 | 18.86 | 19.09 | 18.70 | 18.74 | 18.62 | qfq | 2,028,047 | 38,301,958 | -0.85% |
| 2023-08-02 | 19.01 | 19.03 | 18.85 | 18.90 | 18.78 | qfq | 1,265,400 | 23,932,942 | -0.53% |
| 2023-08-01 | 19.43 | 19.43 | 18.89 | 19.00 | 18.88 | qfq | 2,924,919 | 55,782,809 | -2.36% |
| 2023-07-31 | 19.34 | 19.49 | 19.24 | 19.46 | 19.33 | qfq | 1,632,732 | 31,634,445 | 1.14% |
| 2023-07-28 | 19.10 | 19.34 | 19.09 | 19.24 | 19.12 | qfq | 1,634,557 | 31,425,578 | -0.05% |
| 2023-07-27 | 19.50 | 19.57 | 19.20 | 19.25 | 19.13 | qfq | 1,665,840 | 32,285,194 | -1.28% |
| 2023-07-26 | 19.32 | 19.79 | 19.32 | 19.50 | 19.37 | qfq | 2,523,080 | 49,401,632 | 0.26% |
| 2023-07-25 | 19.21 | 19.49 | 19.21 | 19.45 | 19.32 | qfq | 2,097,106 | 40,624,255 | 1.04% |
| 2023-07-24 | 19.16 | 19.50 | 18.91 | 19.25 | 19.13 | qfq | 2,149,100 | 41,443,825 | -0.10% |
| 2023-07-21 | 19.87 | 19.87 | 19.26 | 19.27 | 19.15 | qfq | 3,772,502 | 73,301,124 | -4.18% |
| 2023-07-20 | 19.65 | 20.50 | 19.57 | 20.11 | 19.98 | qfq | 5,921,630 | 119,608,578 | 2.34% |
| 2023-07-19 | 19.90 | 20.18 | 19.50 | 19.65 | 19.52 | qfq | 2,662,532 | 52,646,101 | -0.46% |
| 2023-07-18 | 19.89 | 19.89 | 19.64 | 19.74 | 19.61 | qfq | 1,914,500 | 37,823,388 | -1.05% |
| 2023-07-17 | 19.85 | 20.06 | 19.38 | 19.95 | 19.82 | qfq | 2,124,105 | 42,096,190 | -0.75% |