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
华懋科技603306.SH
最近收盘价71.372026-07-17
最近交易日2026-07-17
成交量（股）14,940,110
成交额（元）1,099,887,250
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-23 | cash_dividend | 0.095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 79.22 | 79.22 | 71.37 | 71.37 | 71.37 | qfq | 14,940,110 | 1,099,887,250 | -10.00% |
| 2026-07-16 | 79.49 | 80.95 | 76.65 | 79.30 | 79.30 | qfq | 10,191,999 | 809,104,490 | -1.18% |
| 2026-07-15 | 84.84 | 86.35 | 80.00 | 80.25 | 80.25 | qfq | 11,131,382 | 915,268,093 | -6.14% |
| 2026-07-14 | 83.53 | 85.58 | 80.60 | 85.50 | 85.50 | qfq | 12,408,493 | 1,032,228,775 | 2.36% |
| 2026-07-13 | 89.50 | 90.32 | 83.06 | 83.53 | 83.53 | qfq | 12,322,533 | 1,061,146,947 | -6.63% |
| 2026-07-10 | 97.66 | 100.00 | 89.30 | 89.46 | 89.46 | qfq | 13,667,016 | 1,286,776,579 | -7.08% |
| 2026-07-09 | 93.00 | 96.99 | 88.80 | 96.28 | 96.28 | qfq | 10,830,033 | 1,003,484,954 | 4.94% |
| 2026-07-08 | 95.60 | 97.52 | 89.50 | 91.75 | 91.75 | qfq | 9,931,621 | 915,629,790 | -4.21% |
| 2026-07-07 | 92.77 | 97.30 | 92.20 | 95.78 | 95.78 | qfq | 10,869,365 | 1,035,082,233 | 3.89% |
| 2026-07-06 | 96.50 | 96.97 | 91.03 | 92.19 | 92.19 | qfq | 10,216,792 | 953,968,102 | -2.93% |
| 2026-07-03 | 100.20 | 100.82 | 94.50 | 94.97 | 94.97 | qfq | 15,383,018 | 1,504,348,515 | -5.22% |
| 2026-07-02 | 99.00 | 104.58 | 97.00 | 100.20 | 100.20 | qfq | 13,729,443 | 1,387,610,104 | -2.25% |
| 2026-07-01 | 101.76 | 109.88 | 100.40 | 102.51 | 102.51 | qfq | 21,520,395 | 2,263,619,736 | -1.14% |
| 2026-06-30 | 107.01 | 111.00 | 98.89 | 103.69 | 103.69 | qfq | 20,923,622 | 2,201,319,100 | -4.03% |
| 2026-06-29 | 109.00 | 116.48 | 103.40 | 108.04 | 108.04 | qfq | 21,295,836 | 2,330,658,029 | 1.16% |
| 2026-06-26 | 112.90 | 113.78 | 106.68 | 106.80 | 106.80 | qfq | 12,670,542 | 1,391,612,728 | -6.59% |
| 2026-06-25 | 118.00 | 118.18 | 113.01 | 114.33 | 114.33 | qfq | 13,033,973 | 1,497,283,353 | -1.54% |
| 2026-06-24 | 109.52 | 117.44 | 107.00 | 116.12 | 116.12 | qfq | 18,981,792 | 2,167,202,582 | 6.64% |
| 2026-06-23 | 111.00 | 115.20 | 106.50 | 108.89 | 108.89 | qfq | 13,757,483 | 1,525,492,094 | -1.19% |
| 2026-06-22 | 112.00 | 118.26 | 108.00 | 110.20 | 110.20 | qfq | 17,477,271 | 1,955,205,462 | -1.17% |
| 2026-06-18 | 106.40 | 111.86 | 106.40 | 111.50 | 111.50 | qfq | 12,272,633 | 1,348,445,886 | 3.28% |
| 2026-06-17 | 104.16 | 109.27 | 104.16 | 107.96 | 107.96 | qfq | 11,054,336 | 1,189,236,516 | 1.56% |
| 2026-06-16 | 107.00 | 108.28 | 103.95 | 106.30 | 106.30 | qfq | 9,914,536 | 1,052,032,105 | 1.20% |
| 2026-06-15 | 101.48 | 107.97 | 99.01 | 105.04 | 104.96 | qfq | 14,103,407 | 1,471,553,682 | 4.02% |
| 2026-06-12 | 105.98 | 108.09 | 99.00 | 100.98 | 100.91 | qfq | 14,618,819 | 1,509,565,950 | -1.67% |
| 2026-06-11 | 98.75 | 103.34 | 97.33 | 102.70 | 102.62 | qfq | 13,724,448 | 1,375,866,489 | 3.42% |
| 2026-06-10 | 96.00 | 102.50 | 95.09 | 99.30 | 99.23 | qfq | 13,336,613 | 1,325,018,982 | 0.33% |
| 2026-06-09 | 93.58 | 99.50 | 91.57 | 98.97 | 98.90 | qfq | 16,149,429 | 1,530,670,011 | 8.25% |
| 2026-06-08 | 89.86 | 95.20 | 89.86 | 91.43 | 91.36 | qfq | 14,631,160 | 1,353,448,349 | -7.60% |
| 2026-06-05 | 101.99 | 104.11 | 98.20 | 98.95 | 98.88 | qfq | 14,037,438 | 1,414,087,780 | -4.52% |
| 2026-06-04 | 105.00 | 106.35 | 102.80 | 103.63 | 103.55 | qfq | 13,749,630 | 1,435,248,379 | -3.13% |
| 2026-06-03 | 105.00 | 111.99 | 105.00 | 106.98 | 106.90 | qfq | 22,335,026 | 2,438,493,173 | 5.08% |
| 2026-06-02 | 103.84 | 104.50 | 100.00 | 101.81 | 101.73 | qfq | 13,206,910 | 1,344,853,818 | -0.57% |
| 2026-06-01 | 109.00 | 112.70 | 102.20 | 102.39 | 102.31 | qfq | 17,175,218 | 1,819,215,364 | -6.48% |
| 2026-05-29 | 116.78 | 120.03 | 107.08 | 109.48 | 109.40 | qfq | 18,501,087 | 2,087,104,975 | -6.24% |
| 2026-05-28 | 114.88 | 118.98 | 111.91 | 116.76 | 116.67 | qfq | 13,784,687 | 1,596,430,140 | 2.03% |
| 2026-05-27 | 118.00 | 118.88 | 113.91 | 114.44 | 114.36 | qfq | 14,399,500 | 1,669,358,041 | -3.34% |
| 2026-05-26 | 111.99 | 120.20 | 111.00 | 118.39 | 118.30 | qfq | 20,994,800 | 2,458,043,786 | 5.83% |
| 2026-05-25 | 109.10 | 113.50 | 107.50 | 111.87 | 111.79 | qfq | 13,665,399 | 1,513,581,840 | 3.66% |
| 2026-05-22 | 108.00 | 110.23 | 106.18 | 107.92 | 107.84 | qfq | 12,193,018 | 1,322,054,802 | 0.41% |
| 2026-05-21 | 113.39 | 115.00 | 107.01 | 107.48 | 107.40 | qfq | 16,281,889 | 1,807,362,479 | -5.05% |
| 2026-05-20 | 111.06 | 116.97 | 111.06 | 113.20 | 113.12 | qfq | 17,468,743 | 2,003,467,525 | 1.93% |
| 2026-05-19 | 109.93 | 111.99 | 106.20 | 111.06 | 110.98 | qfq | 16,285,033 | 1,777,143,942 | -0.41% |
| 2026-05-18 | 107.00 | 112.73 | 106.95 | 111.52 | 111.44 | qfq | 17,982,550 | 1,977,792,199 | 3.57% |
| 2026-05-15 | 109.45 | 112.46 | 105.01 | 107.68 | 107.60 | qfq | 17,758,240 | 1,918,166,661 | -1.57% |
| 2026-05-14 | 109.88 | 112.76 | 103.00 | 109.40 | 109.32 | qfq | 23,717,377 | 2,548,719,322 | 0.64% |
| 2026-05-13 | 107.97 | 109.98 | 106.86 | 108.70 | 108.62 | qfq | 13,589,760 | 1,474,381,049 | -0.56% |
| 2026-05-12 | 108.88 | 109.99 | 106.10 | 109.31 | 109.23 | qfq | 19,675,909 | 2,132,982,042 | 2.02% |
| 2026-05-11 | 107.52 | 109.52 | 105.60 | 107.15 | 107.07 | qfq | 17,394,322 | 1,873,686,183 | -0.34% |
| 2026-05-08 | 108.78 | 109.97 | 106.10 | 107.52 | 107.44 | qfq | 18,600,038 | 2,007,076,486 | -1.08% |
| 2026-05-07 | 99.41 | 108.69 | 98.00 | 108.69 | 108.61 | qfq | 22,832,399 | 2,402,651,854 | 10.00% |
| 2026-05-06 | 101.30 | 101.44 | 95.00 | 98.81 | 98.74 | qfq | 20,566,175 | 2,028,726,198 | -2.60% |
| 2026-04-30 | 101.69 | 103.21 | 99.20 | 101.45 | 101.37 | qfq | 18,986,308 | 1,919,589,069 | 0.52% |
| 2026-04-29 | 90.00 | 101.45 | 90.00 | 100.93 | 100.86 | qfq | 24,284,114 | 2,371,109,865 | 9.43% |
| 2026-04-28 | 93.02 | 94.85 | 92.06 | 92.23 | 92.16 | qfq | 12,405,771 | 1,155,182,606 | -1.67% |
| 2026-04-27 | 95.20 | 97.00 | 91.41 | 93.80 | 93.73 | qfq | 26,374,328 | 2,478,661,175 | -2.84% |
| 2026-04-24 | 104.35 | 105.99 | 95.43 | 96.54 | 96.47 | qfq | 24,673,675 | 2,424,166,934 | -8.92% |
| 2026-04-23 | 105.85 | 110.46 | 104.28 | 106.00 | 105.92 | qfq | 16,225,801 | 1,732,285,805 | -1.30% |
| 2026-04-22 | 106.00 | 107.60 | 104.06 | 107.40 | 107.32 | qfq | 15,565,383 | 1,652,692,656 | 0.94% |
| 2026-04-21 | 106.00 | 107.80 | 104.50 | 106.40 | 106.32 | qfq | 10,775,443 | 1,142,669,134 | 0.02% |
| 2026-04-20 | 107.50 | 109.00 | 105.58 | 106.38 | 106.30 | qfq | 13,177,295 | 1,412,474,447 | -1.75% |
| 2026-04-17 | 107.80 | 109.20 | 104.00 | 108.27 | 108.19 | qfq | 14,627,196 | 1,567,661,788 | 4.02% |
| 2026-04-16 | 102.16 | 105.58 | 100.50 | 104.09 | 104.01 | qfq | 12,385,675 | 1,280,289,382 | 1.53% |
| 2026-04-15 | 98.94 | 105.98 | 98.10 | 102.52 | 102.44 | qfq | 18,236,134 | 1,861,305,786 | 3.05% |
| 2026-04-14 | 101.69 | 104.28 | 98.60 | 99.49 | 99.42 | qfq | 18,987,609 | 1,917,531,803 | -2.16% |
| 2026-04-13 | 100.98 | 103.22 | 100.00 | 101.69 | 101.61 | qfq | 16,630,149 | 1,694,919,522 | -0.11% |
| 2026-04-10 | 98.00 | 103.79 | 96.19 | 101.80 | 101.72 | qfq | 28,239,901 | 2,829,433,342 | 4.88% |
| 2026-04-09 | 89.20 | 97.06 | 88.25 | 97.06 | 96.99 | qfq | 21,941,761 | 2,059,489,182 | 10.00% |
| 2026-04-08 | 83.32 | 88.24 | 82.09 | 88.24 | 88.17 | qfq | 15,363,407 | 1,320,481,133 | 10.00% |
| 2026-04-07 | 83.00 | 83.60 | 79.91 | 80.22 | 80.16 | qfq | 9,105,279 | 741,899,615 | -3.71% |
| 2026-04-03 | 84.48 | 86.28 | 83.20 | 83.31 | 83.25 | qfq | 11,421,168 | 967,055,278 | 0.68% |
| 2026-04-02 | 81.60 | 83.93 | 80.80 | 82.75 | 82.69 | qfq | 9,880,435 | 814,501,767 | 1.36% |
| 2026-04-01 | 78.90 | 82.78 | 78.55 | 81.64 | 81.58 | qfq | 14,871,950 | 1,203,356,816 | 7.99% |
| 2026-03-31 | 77.50 | 77.97 | 74.50 | 75.60 | 75.54 | qfq | 8,363,677 | 636,930,734 | -3.06% |
| 2026-03-30 | 75.50 | 78.66 | 75.06 | 77.99 | 77.93 | qfq | 6,659,900 | 512,947,567 | 2.20% |
| 2026-03-27 | 74.89 | 77.50 | 74.00 | 76.31 | 76.25 | qfq | 5,711,350 | 433,649,575 | 0.33% |
| 2026-03-26 | 77.94 | 78.71 | 75.70 | 76.06 | 76.00 | qfq | 7,745,015 | 596,607,176 | -2.41% |
| 2026-03-25 | 78.57 | 79.20 | 76.68 | 77.94 | 77.88 | qfq | 10,330,012 | 807,268,890 | 4.06% |
| 2026-03-24 | 74.61 | 74.99 | 71.58 | 74.90 | 74.84 | qfq | 10,161,146 | 745,288,740 | 4.06% |
| 2026-03-23 | 77.62 | 78.00 | 71.98 | 71.98 | 71.93 | qfq | 16,077,471 | 1,200,233,029 | -10.00% |
| 2026-03-20 | 81.60 | 84.80 | 79.98 | 79.98 | 79.92 | qfq | 14,318,845 | 1,182,859,712 | 1.82% |
| 2026-03-19 | 79.82 | 80.80 | 77.95 | 78.55 | 78.49 | qfq | 6,548,865 | 518,433,859 | -3.38% |
| 2026-03-18 | 80.92 | 81.90 | 79.63 | 81.30 | 81.24 | qfq | 8,149,378 | 659,428,867 | 2.48% |
| 2026-03-17 | 87.00 | 87.00 | 78.67 | 79.33 | 79.27 | qfq | 13,378,390 | 1,082,234,895 | -7.09% |
| 2026-03-16 | 87.00 | 87.55 | 81.66 | 85.38 | 85.32 | qfq | 15,065,055 | 1,259,036,387 | -3.16% |
| 2026-03-13 | 88.33 | 91.21 | 87.81 | 88.17 | 88.10 | qfq | 11,005,597 | 984,814,190 | -1.02% |
| 2026-03-12 | 89.13 | 92.68 | 87.36 | 89.08 | 89.01 | qfq | 13,824,762 | 1,247,237,687 | 0.15% |
| 2026-03-11 | 88.62 | 91.18 | 87.76 | 88.95 | 88.88 | qfq | 14,460,723 | 1,298,784,770 | 1.54% |
| 2026-03-10 | 84.10 | 87.87 | 83.22 | 87.60 | 87.53 | qfq | 14,326,136 | 1,224,815,643 | 6.74% |
| 2026-03-09 | 79.99 | 82.28 | 75.41 | 82.07 | 82.01 | qfq | 17,766,203 | 1,390,096,446 | -1.52% |
| 2026-03-06 | 85.02 | 86.70 | 82.01 | 83.34 | 83.28 | qfq | 10,426,405 | 879,896,650 | -2.36% |
| 2026-03-05 | 87.00 | 89.92 | 84.35 | 85.35 | 85.29 | qfq | 18,107,288 | 1,570,906,829 | -2.36% |
| 2026-03-04 | 85.85 | 90.86 | 85.41 | 87.41 | 87.35 | qfq | 13,514,618 | 1,184,490,068 | -0.46% |
| 2026-03-03 | 95.00 | 95.48 | 87.20 | 87.81 | 87.74 | qfq | 26,378,409 | 2,412,192,011 | -0.62% |
| 2026-03-02 | 86.00 | 90.65 | 85.55 | 88.36 | 88.29 | qfq | 12,938,386 | 1,149,712,026 | 0.47% |
| 2026-02-27 | 86.00 | 88.38 | 85.30 | 87.95 | 87.88 | qfq | 10,337,316 | 898,515,706 | -0.63% |
| 2026-02-26 | 87.74 | 89.86 | 87.01 | 88.51 | 88.44 | qfq | 14,347,037 | 1,265,644,638 | 2.36% |
| 2026-02-25 | 85.83 | 87.71 | 84.70 | 86.47 | 86.41 | qfq | 16,723,648 | 1,440,092,099 | 1.13% |
| 2026-02-24 | 79.00 | 85.76 | 77.42 | 85.50 | 85.44 | qfq | 24,933,226 | 2,075,159,442 | 9.67% |
| 2026-02-13 | 74.26 | 79.50 | 74.08 | 77.96 | 77.90 | qfq | 14,299,967 | 1,111,096,719 | 3.82% |
| 2026-02-12 | 75.30 | 77.50 | 73.88 | 75.09 | 75.03 | qfq | 15,873,182 | 1,193,143,129 | -0.11% |
| 2026-02-11 | 76.27 | 77.70 | 75.00 | 75.17 | 75.11 | qfq | 10,310,669 | 779,864,145 | -2.76% |
| 2026-02-10 | 78.08 | 79.99 | 75.88 | 77.30 | 77.24 | qfq | 10,042,026 | 776,289,803 | -0.50% |
| 2026-02-09 | 80.00 | 80.68 | 76.20 | 77.69 | 77.63 | qfq | 15,611,444 | 1,219,071,004 | 0.37% |
| 2026-02-06 | 78.01 | 81.48 | 77.33 | 77.40 | 77.34 | qfq | 12,959,307 | 1,021,684,117 | -1.81% |
| 2026-02-05 | 81.31 | 81.90 | 76.75 | 78.83 | 78.77 | qfq | 13,269,403 | 1,042,395,908 | -3.39% |
| 2026-02-04 | 81.00 | 82.11 | 78.91 | 81.60 | 81.54 | qfq | 15,078,030 | 1,216,764,568 | 2.60% |
| 2026-02-03 | 74.27 | 79.66 | 74.27 | 79.53 | 79.47 | qfq | 15,962,243 | 1,231,278,987 | 9.23% |
| 2026-02-02 | 75.27 | 78.13 | 72.81 | 72.81 | 72.76 | qfq | 14,248,935 | 1,063,427,116 | -6.40% |
| 2026-01-30 | 71.71 | 79.57 | 70.58 | 77.79 | 77.73 | qfq | 16,631,266 | 1,255,316,753 | 6.56% |
| 2026-01-29 | 76.00 | 76.89 | 72.30 | 73.00 | 72.95 | qfq | 12,287,228 | 913,836,869 | -3.95% |
| 2026-01-28 | 77.90 | 80.66 | 74.00 | 76.00 | 75.94 | qfq | 17,065,113 | 1,309,119,006 | -0.91% |
| 2026-01-27 | 74.11 | 77.66 | 72.30 | 76.70 | 76.64 | qfq | 12,875,202 | 971,139,681 | 3.63% |
| 2026-01-26 | 71.88 | 74.96 | 71.62 | 74.01 | 73.96 | qfq | 13,135,771 | 969,804,658 | 2.27% |
| 2026-01-23 | 73.59 | 73.59 | 70.60 | 72.37 | 72.32 | qfq | 9,496,900 | 682,820,786 | -0.56% |
| 2026-01-22 | 72.90 | 74.44 | 70.56 | 72.78 | 72.73 | qfq | 14,619,091 | 1,055,870,931 | -0.14% |
| 2026-01-21 | 69.13 | 74.47 | 69.13 | 72.88 | 72.83 | qfq | 16,342,176 | 1,184,399,167 | 6.50% |
| 2026-01-20 | 68.86 | 70.41 | 66.26 | 68.43 | 68.38 | qfq | 12,336,038 | 839,431,711 | -0.61% |
| 2026-01-19 | 66.35 | 69.88 | 65.76 | 68.85 | 68.80 | qfq | 17,358,014 | 1,178,104,648 | 2.91% |
| 2026-01-16 | 62.60 | 67.76 | 62.32 | 66.90 | 66.85 | qfq | 23,863,822 | 1,578,297,138 | 8.60% |
| 2026-01-15 | 60.94 | 61.95 | 60.31 | 61.60 | 61.55 | qfq | 8,480,739 | 517,904,190 | 1.08% |
| 2026-01-14 | 62.00 | 62.71 | 59.90 | 60.94 | 60.89 | qfq | 10,697,704 | 652,525,834 | -1.07% |
| 2026-01-13 | 63.19 | 64.30 | 61.57 | 61.60 | 61.55 | qfq | 10,866,411 | 679,130,818 | -2.52% |
| 2026-01-12 | 62.60 | 63.94 | 62.51 | 63.19 | 63.14 | qfq | 9,165,999 | 578,493,478 | -1.17% |
| 2026-01-09 | 63.70 | 65.59 | 62.34 | 63.94 | 63.89 | qfq | 12,202,562 | 776,843,114 | -0.54% |
| 2026-01-08 | 65.92 | 65.96 | 63.33 | 64.29 | 64.24 | qfq | 10,752,502 | 693,311,433 | -2.47% |
| 2026-01-07 | 63.49 | 67.57 | 63.36 | 65.92 | 65.87 | qfq | 16,861,952 | 1,113,201,583 | 4.65% |
| 2026-01-06 | 65.78 | 65.78 | 61.80 | 62.99 | 62.94 | qfq | 16,475,770 | 1,037,987,244 | -4.24% |
| 2026-01-05 | 65.00 | 67.88 | 63.80 | 65.78 | 65.73 | qfq | 14,882,477 | 973,155,790 | 4.40% |
| 2025-12-31 | 62.17 | 63.70 | 61.21 | 63.01 | 62.96 | qfq | 10,635,421 | 664,497,890 | 1.81% |
| 2025-12-30 | 58.88 | 62.50 | 58.88 | 61.89 | 61.84 | qfq | 12,232,798 | 743,771,133 | 4.23% |
| 2025-12-29 | 59.15 | 59.94 | 58.41 | 59.38 | 59.34 | qfq | 8,971,605 | 530,091,303 | -0.10% |
| 2025-12-26 | 61.03 | 61.34 | 58.95 | 59.44 | 59.40 | qfq | 12,877,343 | 769,908,613 | -3.48% |
| 2025-12-25 | 62.97 | 63.40 | 61.15 | 61.58 | 61.53 | qfq | 10,520,385 | 650,913,163 | -2.41% |
| 2025-12-24 | 61.80 | 63.72 | 61.12 | 63.10 | 63.05 | qfq | 15,745,351 | 983,655,598 | 2.15% |
| 2025-12-23 | 61.51 | 62.17 | 60.61 | 61.77 | 61.72 | qfq | 10,388,800 | 638,068,391 | 0.44% |
| 2025-12-22 | 60.60 | 61.95 | 59.84 | 61.50 | 61.45 | qfq | 11,727,078 | 714,476,575 | 3.19% |
| 2025-12-19 | 61.00 | 61.49 | 59.00 | 59.60 | 59.56 | qfq | 10,391,872 | 622,324,640 | -1.00% |
| 2025-12-18 | 62.33 | 63.35 | 59.94 | 60.20 | 60.16 | qfq | 17,102,561 | 1,045,591,887 | -4.64% |
| 2025-12-17 | 60.42 | 63.80 | 57.77 | 63.13 | 63.08 | qfq | 21,175,762 | 1,292,053,429 | 5.57% |
| 2025-12-16 | 62.00 | 63.00 | 58.88 | 59.80 | 59.76 | qfq | 17,464,623 | 1,053,408,129 | -2.76% |
| 2025-12-15 | 61.20 | 63.39 | 60.88 | 61.50 | 61.45 | qfq | 22,792,248 | 1,409,875,925 | 0.11% |
| 2025-12-12 | 57.10 | 61.87 | 56.33 | 61.43 | 61.38 | qfq | 28,209,311 | 1,680,214,402 | 6.50% |
| 2025-12-11 | 52.80 | 58.36 | 52.44 | 57.68 | 57.64 | qfq | 28,569,314 | 1,604,643,402 | 8.26% |
| 2025-12-10 | 50.66 | 53.80 | 50.66 | 53.28 | 53.24 | qfq | 13,588,901 | 717,393,779 | 4.90% |
| 2025-12-09 | 50.15 | 51.32 | 50.00 | 50.79 | 50.75 | qfq | 9,203,200 | 466,386,457 | 0.89% |
| 2025-12-08 | 47.63 | 51.08 | 47.63 | 50.34 | 50.30 | qfq | 14,496,916 | 720,726,819 | 5.31% |
| 2025-12-05 | 46.61 | 47.99 | 46.60 | 47.80 | 47.76 | qfq | 4,545,600 | 216,134,014 | 1.53% |
| 2025-12-04 | 46.74 | 47.68 | 46.12 | 47.08 | 47.05 | qfq | 3,740,315 | 175,443,314 | 0.47% |
| 2025-12-03 | 47.25 | 48.67 | 46.60 | 46.86 | 46.83 | qfq | 4,796,540 | 226,754,642 | -1.12% |
| 2025-12-02 | 46.80 | 47.60 | 46.50 | 47.39 | 47.35 | qfq | 4,997,410 | 235,486,462 | 0.38% |
| 2025-12-01 | 46.02 | 47.39 | 45.67 | 47.21 | 47.17 | qfq | 6,408,006 | 298,091,606 | 2.56% |
| 2025-11-28 | 47.00 | 47.00 | 45.68 | 46.03 | 46.00 | qfq | 4,517,262 | 207,570,654 | -0.80% |
| 2025-11-27 | 47.00 | 48.44 | 46.25 | 46.40 | 46.37 | qfq | 7,047,586 | 335,165,624 | -1.21% |
| 2025-11-26 | 46.11 | 48.00 | 45.60 | 46.97 | 46.94 | qfq | 7,701,840 | 360,673,068 | 0.41% |
| 2025-11-25 | 46.18 | 47.39 | 46.18 | 46.78 | 46.75 | qfq | 7,280,403 | 341,041,520 | 2.70% |
| 2025-11-24 | 46.02 | 46.46 | 44.68 | 45.55 | 45.52 | qfq | 6,837,352 | 311,550,895 | -0.96% |
| 2025-11-21 | 46.44 | 47.77 | 45.99 | 45.99 | 45.96 | qfq | 8,734,395 | 406,063,754 | -4.37% |
| 2025-11-20 | 49.50 | 50.79 | 47.81 | 48.09 | 48.05 | qfq | 7,415,922 | 361,595,653 | 0.17% |
| 2025-11-19 | 47.63 | 48.60 | 47.39 | 48.01 | 47.97 | qfq | 6,202,159 | 298,309,438 | 0.82% |
| 2025-11-18 | 47.59 | 48.29 | 47.16 | 47.62 | 47.58 | qfq | 5,155,319 | 245,646,745 | 0.08% |
| 2025-11-17 | 48.66 | 49.12 | 47.47 | 47.58 | 47.54 | qfq | 7,791,630 | 374,955,332 | -1.55% |
| 2025-11-14 | 50.68 | 50.71 | 48.12 | 48.33 | 48.29 | qfq | 17,295,557 | 845,452,460 | -7.45% |
| 2025-11-13 | 50.65 | 53.18 | 50.38 | 52.22 | 52.18 | qfq | 10,632,578 | 552,729,388 | 3.28% |
| 2025-11-12 | 51.60 | 51.72 | 49.83 | 50.56 | 50.52 | qfq | 8,193,955 | 414,035,600 | -2.28% |
| 2025-11-11 | 52.50 | 52.80 | 51.34 | 51.74 | 51.70 | qfq | 7,403,922 | 385,552,063 | -0.21% |
| 2025-11-10 | 53.00 | 53.65 | 50.88 | 51.85 | 51.81 | qfq | 10,321,456 | 537,206,032 | -0.48% |
| 2025-11-07 | 52.30 | 53.77 | 51.50 | 52.10 | 52.06 | qfq | 15,688,326 | 826,375,833 | -1.19% |
| 2025-11-06 | 48.60 | 53.08 | 48.51 | 52.73 | 52.69 | qfq | 28,929,835 | 1,506,706,073 | 9.28% |
| 2025-11-05 | 48.47 | 49.02 | 48.02 | 48.25 | 48.21 | qfq | 6,446,350 | 312,180,155 | -1.83% |
| 2025-11-04 | 48.87 | 49.94 | 48.63 | 49.15 | 49.11 | qfq | 5,618,980 | 276,961,278 | 0.24% |
| 2025-11-03 | 49.80 | 50.01 | 48.37 | 49.03 | 48.99 | qfq | 7,046,627 | 343,445,574 | -1.96% |
| 2025-10-31 | 49.93 | 50.60 | 49.27 | 50.01 | 49.97 | qfq | 7,590,013 | 379,748,715 | -0.10% |
| 2025-10-30 | 51.30 | 51.30 | 49.58 | 50.06 | 50.02 | qfq | 8,331,044 | 417,996,794 | -2.53% |
| 2025-10-29 | 50.26 | 51.98 | 50.26 | 51.36 | 51.32 | qfq | 10,761,006 | 552,187,042 | 1.32% |
| 2025-10-28 | 51.05 | 52.41 | 50.61 | 50.69 | 50.65 | qfq | 13,683,887 | 703,882,830 | -1.40% |
| 2025-10-27 | 53.59 | 53.60 | 51.35 | 51.41 | 51.37 | qfq | 16,113,945 | 841,563,273 | -0.87% |
| 2025-10-24 | 48.33 | 51.88 | 48.02 | 51.86 | 51.82 | qfq | 19,861,401 | 1,000,487,544 | 7.79% |
| 2025-10-23 | 47.29 | 48.18 | 46.50 | 48.11 | 48.07 | qfq | 5,492,028 | 259,376,409 | 0.97% |
| 2025-10-22 | 48.90 | 48.90 | 47.20 | 47.65 | 47.61 | qfq | 6,601,996 | 315,128,334 | -1.63% |
| 2025-10-21 | 47.70 | 49.00 | 47.58 | 48.44 | 48.40 | qfq | 6,112,191 | 296,037,409 | 1.55% |
| 2025-10-20 | 47.50 | 49.40 | 47.22 | 47.70 | 47.66 | qfq | 8,379,802 | 405,584,533 | 1.75% |
| 2025-10-17 | 48.10 | 48.80 | 46.83 | 46.88 | 46.85 | qfq | 7,135,550 | 338,626,889 | -2.84% |
| 2025-10-16 | 49.45 | 49.60 | 48.03 | 48.25 | 48.21 | qfq | 6,991,058 | 340,968,156 | -2.58% |
| 2025-10-15 | 47.86 | 49.88 | 47.60 | 49.53 | 49.49 | qfq | 9,234,790 | 451,179,502 | 2.93% |
| 2025-10-14 | 50.28 | 50.78 | 47.80 | 48.12 | 48.08 | qfq | 12,626,275 | 617,956,779 | -3.82% |
| 2025-10-13 | 49.28 | 50.40 | 48.80 | 50.03 | 49.99 | qfq | 13,503,334 | 670,694,826 | -2.97% |
| 2025-10-10 | 52.18 | 53.33 | 50.70 | 51.56 | 51.52 | qfq | 15,103,784 | 779,574,470 | -1.51% |
| 2025-10-09 | 56.00 | 56.00 | 51.60 | 52.35 | 52.31 | qfq | 32,192,532 | 1,718,691,930 | -6.62% |
| 2025-09-30 | 56.00 | 56.06 | 55.00 | 56.06 | 56.02 | qfq | 18,540,258 | 1,037,997,744 | 10.01% |
| 2025-09-29 | 50.00 | 51.47 | 49.77 | 50.96 | 50.92 | qfq | 10,250,993 | 519,057,189 | 1.92% |
| 2025-09-26 | 52.11 | 52.36 | 50.00 | 50.00 | 49.96 | qfq | 18,369,207 | 932,552,251 | -5.45% |
| 2025-09-25 | 51.78 | 53.88 | 50.41 | 52.88 | 52.84 | qfq | 19,968,147 | 1,047,182,225 | 1.54% |
| 2025-09-24 | 51.95 | 54.26 | 51.50 | 52.08 | 52.04 | qfq | 20,166,318 | 1,061,988,544 | -0.61% |
| 2025-09-23 | 53.05 | 53.30 | 49.82 | 52.40 | 52.36 | qfq | 18,561,655 | 954,591,062 | -1.24% |
| 2025-09-22 | 53.28 | 55.30 | 52.20 | 53.06 | 53.02 | qfq | 17,795,189 | 957,135,068 | -0.06% |
| 2025-09-19 | 51.91 | 54.52 | 51.00 | 53.09 | 53.05 | qfq | 15,164,836 | 799,907,992 | 2.51% |
| 2025-09-18 | 49.79 | 53.66 | 49.44 | 51.79 | 51.75 | qfq | 21,177,086 | 1,102,267,504 | 4.02% |
| 2025-09-17 | 49.32 | 51.50 | 49.00 | 49.79 | 49.75 | qfq | 11,601,190 | 582,100,714 | 0.97% |
| 2025-09-16 | 48.55 | 50.20 | 48.40 | 49.31 | 49.27 | qfq | 8,042,306 | 396,508,666 | 1.13% |
| 2025-09-15 | 50.00 | 50.00 | 48.48 | 48.76 | 48.72 | qfq | 11,178,669 | 549,554,168 | -2.97% |
| 2025-09-12 | 50.00 | 50.90 | 49.00 | 50.25 | 50.21 | qfq | 10,536,581 | 529,202,439 | 0.42% |
| 2025-09-11 | 46.93 | 51.06 | 46.38 | 50.04 | 50.00 | qfq | 16,156,639 | 798,120,061 | 6.99% |
| 2025-09-10 | 46.89 | 48.07 | 46.60 | 46.77 | 46.74 | qfq | 8,779,925 | 414,742,842 | 0.45% |
| 2025-09-09 | 47.09 | 47.87 | 46.30 | 46.56 | 46.53 | qfq | 6,838,044 | 321,511,981 | -2.18% |
| 2025-09-08 | 48.90 | 49.00 | 46.98 | 47.60 | 47.56 | qfq | 9,395,813 | 446,767,262 | -1.04% |
| 2025-09-05 | 46.99 | 48.24 | 46.29 | 48.10 | 48.06 | qfq | 10,233,385 | 483,643,135 | 3.69% |
| 2025-09-04 | 50.54 | 50.54 | 45.50 | 46.39 | 46.36 | qfq | 16,813,990 | 803,601,216 | -7.18% |
| 2025-09-03 | 50.29 | 51.22 | 49.00 | 49.98 | 49.94 | qfq | 11,433,507 | 572,718,416 | 0.48% |
| 2025-09-02 | 51.35 | 52.00 | 49.60 | 49.74 | 49.70 | qfq | 14,865,058 | 746,565,720 | -3.04% |
| 2025-09-01 | 52.67 | 53.96 | 50.88 | 51.30 | 51.26 | qfq | 24,097,068 | 1,248,371,719 | -6.90% |
| 2025-08-29 | 54.63 | 55.50 | 53.20 | 55.10 | 55.06 | qfq | 11,767,035 | 641,860,874 | 1.47% |
| 2025-08-28 | 53.54 | 55.00 | 52.08 | 54.30 | 54.26 | qfq | 18,997,252 | 1,015,131,684 | -0.79% |
| 2025-08-27 | 55.10 | 56.99 | 54.51 | 54.73 | 54.69 | qfq | 14,594,685 | 812,640,754 | -3.49% |
| 2025-08-26 | 57.61 | 58.00 | 56.51 | 56.71 | 56.67 | qfq | 13,680,226 | 779,556,616 | -2.89% |
| 2025-08-25 | 55.55 | 59.18 | 54.90 | 58.40 | 58.36 | qfq | 27,438,303 | 1,575,359,493 | 8.55% |
| 2025-08-22 | 51.20 | 55.43 | 51.11 | 53.80 | 53.76 | qfq | 23,158,721 | 1,249,344,594 | 5.26% |
| 2025-08-21 | 53.20 | 53.34 | 50.80 | 51.11 | 51.07 | qfq | 12,558,043 | 646,826,209 | -4.20% |
| 2025-08-20 | 52.60 | 53.59 | 51.39 | 53.35 | 53.31 | qfq | 11,393,352 | 598,348,913 | 0.24% |
| 2025-08-19 | 51.95 | 54.23 | 51.67 | 53.22 | 53.18 | qfq | 18,343,098 | 970,778,491 | 1.91% |
| 2025-08-18 | 53.13 | 53.28 | 51.00 | 52.22 | 52.18 | qfq | 18,151,911 | 943,073,723 | -0.36% |
| 2025-08-15 | 49.88 | 53.00 | 49.51 | 52.41 | 52.37 | qfq | 23,774,704 | 1,234,953,784 | 5.54% |
| 2025-08-14 | 50.36 | 51.86 | 48.40 | 49.66 | 49.62 | qfq | 26,647,781 | 1,331,818,135 | -2.63% |
| 2025-08-13 | 49.24 | 51.59 | 48.51 | 51.00 | 50.96 | qfq | 34,829,030 | 1,752,084,411 | 8.74% |
| 2025-08-12 | 43.27 | 47.50 | 42.85 | 46.90 | 46.87 | qfq | 19,518,588 | 893,286,237 | 8.39% |
| 2025-08-11 | 43.17 | 43.50 | 42.93 | 43.27 | 43.24 | qfq | 5,125,139 | 221,554,868 | 1.22% |
| 2025-08-08 | 43.88 | 44.04 | 42.74 | 42.75 | 42.72 | qfq | 7,249,095 | 312,758,584 | -3.08% |
| 2025-08-07 | 44.99 | 45.20 | 43.94 | 44.11 | 44.08 | qfq | 5,750,578 | 255,171,045 | -1.96% |
| 2025-08-06 | 44.70 | 45.28 | 43.93 | 44.99 | 44.96 | qfq | 5,508,878 | 246,077,669 | 0.67% |
| 2025-08-05 | 43.99 | 44.92 | 43.80 | 44.69 | 44.66 | qfq | 6,614,925 | 292,832,408 | 1.94% |
| 2025-08-04 | 43.90 | 44.35 | 43.50 | 43.84 | 43.81 | qfq | 5,740,681 | 252,027,552 | -0.59% |
| 2025-08-01 | 44.66 | 45.24 | 43.88 | 44.10 | 44.07 | qfq | 6,152,700 | 273,231,581 | -2.22% |
| 2025-07-31 | 45.59 | 46.91 | 44.89 | 45.10 | 45.07 | qfq | 10,491,481 | 480,727,430 | 0.45% |
| 2025-07-30 | 47.30 | 47.68 | 44.86 | 44.90 | 44.87 | qfq | 13,554,930 | 624,787,384 | -5.07% |
| 2025-07-29 | 46.35 | 47.96 | 46.03 | 47.30 | 47.26 | qfq | 11,733,771 | 552,346,265 | 1.98% |
| 2025-07-28 | 45.50 | 46.99 | 44.74 | 46.38 | 46.35 | qfq | 10,446,720 | 480,095,617 | 2.45% |
| 2025-07-25 | 44.68 | 46.07 | 44.50 | 45.27 | 45.24 | qfq | 7,311,245 | 329,787,452 | 1.32% |
| 2025-07-24 | 44.46 | 45.32 | 44.46 | 44.68 | 44.65 | qfq | 5,966,843 | 268,348,565 | -0.25% |
| 2025-07-23 | 43.30 | 45.50 | 43.30 | 44.79 | 44.76 | qfq | 10,932,184 | 490,689,605 | 2.49% |
| 2025-07-22 | 42.90 | 44.48 | 42.71 | 43.70 | 43.67 | qfq | 9,162,130 | 401,985,044 | 1.94% |
| 2025-07-21 | 43.62 | 44.00 | 42.46 | 42.87 | 42.84 | qfq | 6,187,900 | 265,986,006 | -2.12% |
| 2025-07-18 | 44.39 | 44.56 | 43.27 | 43.80 | 43.77 | qfq | 7,541,200 | 330,024,406 | -1.33% |
| 2025-07-17 | 42.19 | 44.98 | 41.62 | 44.39 | 44.36 | qfq | 13,470,294 | 591,653,405 | 5.26% |
| 2025-07-16 | 42.17 | 43.25 | 41.90 | 42.17 | 42.14 | qfq | 6,919,600 | 295,202,312 | 0.00% |
| 2025-07-15 | 40.82 | 42.50 | 40.80 | 42.17 | 42.14 | qfq | 7,676,703 | 320,250,444 | 3.26% |
| 2025-07-14 | 40.50 | 41.17 | 40.39 | 40.84 | 40.81 | qfq | 4,251,900 | 173,529,217 | 0.86% |
| 2025-07-11 | 40.96 | 41.10 | 40.36 | 40.49 | 40.46 | qfq | 5,880,760 | 239,038,423 | -1.08% |
| 2025-07-10 | 41.24 | 41.32 | 40.36 | 40.93 | 40.90 | qfq | 4,546,748 | 185,580,251 | -0.34% |
| 2025-07-09 | 42.48 | 42.50 | 40.90 | 41.07 | 41.04 | qfq | 5,498,558 | 228,579,034 | -3.32% |
| 2025-07-08 | 41.57 | 43.00 | 41.47 | 42.48 | 42.45 | qfq | 5,457,942 | 231,102,165 | 2.19% |
| 2025-07-07 | 41.30 | 41.76 | 40.78 | 41.57 | 41.54 | qfq | 3,840,530 | 158,278,597 | 0.58% |
| 2025-07-04 | 41.87 | 41.88 | 40.72 | 41.33 | 41.30 | qfq | 5,912,800 | 244,206,682 | -1.62% |
| 2025-07-03 | 41.64 | 42.85 | 41.53 | 42.01 | 41.98 | qfq | 6,587,350 | 276,457,242 | 1.55% |
| 2025-07-02 | 43.60 | 43.64 | 41.31 | 41.37 | 41.34 | qfq | 9,234,527 | 388,243,022 | -5.29% |
| 2025-07-01 | 43.50 | 43.70 | 42.81 | 43.68 | 43.65 | qfq | 4,651,656 | 201,672,192 | 0.41% |
| 2025-06-30 | 43.36 | 43.93 | 43.00 | 43.50 | 43.47 | qfq | 6,401,990 | 277,755,753 | 0.35% |
| 2025-06-27 | 43.55 | 44.50 | 42.60 | 43.35 | 43.32 | qfq | 8,828,995 | 383,836,785 | -0.46% |
| 2025-06-26 | 43.80 | 44.68 | 43.30 | 43.55 | 43.52 | qfq | 8,518,033 | 373,080,277 | -1.25% |
| 2025-06-25 | 43.03 | 44.18 | 42.43 | 44.10 | 44.07 | qfq | 10,466,395 | 454,339,608 | 3.28% |
| 2025-06-24 | 42.88 | 43.61 | 42.42 | 42.70 | 42.67 | qfq | 8,011,053 | 344,346,581 | -0.65% |
| 2025-06-23 | 43.00 | 45.15 | 42.62 | 42.98 | 42.95 | qfq | 12,403,323 | 542,166,781 | -1.98% |
| 2025-06-20 | 44.34 | 44.44 | 42.81 | 43.85 | 43.73 | qfq | 8,675,695 | 378,780,310 | 1.13% |
| 2025-06-19 | 43.50 | 44.40 | 42.51 | 43.36 | 43.24 | qfq | 17,080,300 | 746,711,086 | 0.95% |
| 2025-06-18 | 40.22 | 43.10 | 39.52 | 42.95 | 42.83 | qfq | 19,819,134 | 827,520,272 | 8.57% |
| 2025-06-17 | 40.61 | 40.83 | 39.20 | 39.56 | 39.45 | qfq | 6,641,485 | 264,478,233 | -2.78% |
| 2025-06-16 | 39.60 | 41.28 | 39.44 | 40.69 | 40.58 | qfq | 7,456,959 | 303,475,982 | 2.49% |
| 2025-06-13 | 40.87 | 41.00 | 39.50 | 39.70 | 39.59 | qfq | 5,904,737 | 235,542,282 | -2.43% |
| 2025-06-12 | 39.78 | 41.78 | 39.72 | 40.69 | 40.58 | qfq | 8,451,800 | 346,790,081 | 1.50% |
| 2025-06-11 | 40.96 | 40.96 | 39.91 | 40.09 | 39.98 | qfq | 5,163,450 | 207,704,239 | 0.10% |
| 2025-06-10 | 39.60 | 41.38 | 39.40 | 40.05 | 39.94 | qfq | 7,891,950 | 318,303,191 | 0.15% |
| 2025-06-09 | 41.40 | 41.55 | 39.81 | 39.99 | 39.88 | qfq | 9,364,071 | 376,270,799 | -3.24% |
| 2025-06-06 | 39.96 | 43.58 | 39.10 | 41.33 | 41.22 | qfq | 15,947,662 | 656,942,990 | 2.94% |
| 2025-06-05 | 41.00 | 41.00 | 37.49 | 40.15 | 40.04 | qfq | 22,573,176 | 883,763,470 | -3.60% |
| 2025-05-20 | 40.51 | 41.80 | 39.80 | 41.65 | 41.54 | qfq | 13,018,461 | 534,521,231 | 2.76% |
| 2025-05-19 | 38.88 | 40.67 | 38.03 | 40.53 | 40.42 | qfq | 13,995,445 | 553,821,769 | 5.63% |
| 2025-05-16 | 37.22 | 38.69 | 36.82 | 38.37 | 38.27 | qfq | 8,068,851 | 308,374,689 | 2.73% |
| 2025-05-15 | 36.99 | 37.74 | 36.20 | 37.35 | 37.25 | qfq | 6,534,430 | 242,796,626 | 0.97% |
| 2025-05-14 | 36.78 | 37.86 | 36.58 | 36.99 | 36.89 | qfq | 5,754,978 | 214,051,852 | 0.65% |
| 2025-05-13 | 37.50 | 37.59 | 36.53 | 36.75 | 36.65 | qfq | 4,230,000 | 156,133,224 | -0.94% |
| 2025-05-12 | 37.00 | 37.60 | 36.80 | 37.10 | 37.00 | qfq | 3,893,700 | 144,693,074 | 1.48% |
| 2025-05-09 | 36.92 | 37.30 | 36.19 | 36.56 | 36.46 | qfq | 4,884,220 | 178,700,536 | -1.91% |
| 2025-05-08 | 37.33 | 37.76 | 36.91 | 37.27 | 37.17 | qfq | 5,738,700 | 213,713,060 | -0.69% |
| 2025-05-07 | 37.10 | 37.97 | 36.60 | 37.53 | 37.43 | qfq | 10,303,000 | 385,206,211 | 2.65% |
| 2025-05-06 | 35.01 | 36.76 | 34.54 | 36.56 | 36.46 | qfq | 7,853,000 | 280,094,253 | 5.51% |
| 2025-04-30 | 33.46 | 34.95 | 33.35 | 34.65 | 34.56 | qfq | 6,416,390 | 220,948,132 | 3.90% |
| 2025-04-29 | 34.03 | 34.19 | 32.90 | 33.35 | 33.26 | qfq | 4,847,640 | 162,042,787 | -1.33% |
| 2025-04-28 | 33.74 | 34.30 | 32.92 | 33.80 | 33.71 | qfq | 4,380,000 | 147,783,842 | 0.18% |
| 2025-04-25 | 33.40 | 34.44 | 33.17 | 33.74 | 33.65 | qfq | 4,143,391 | 140,337,291 | 1.23% |
| 2025-04-24 | 34.19 | 34.25 | 33.07 | 33.33 | 33.24 | qfq | 4,801,600 | 161,354,508 | -2.34% |
| 2025-04-23 | 33.25 | 34.63 | 33.18 | 34.13 | 34.04 | qfq | 5,945,580 | 202,196,772 | 2.62% |
| 2025-04-22 | 33.13 | 33.85 | 32.76 | 33.26 | 33.17 | qfq | 6,035,130 | 201,329,768 | 0.42% |
| 2025-04-21 | 31.11 | 33.22 | 30.80 | 33.12 | 33.03 | qfq | 7,892,174 | 255,920,352 | 6.84% |
| 2025-04-18 | 30.75 | 31.16 | 30.68 | 31.00 | 30.92 | qfq | 2,858,000 | 88,245,391 | -0.19% |
| 2025-04-17 | 31.47 | 32.05 | 31.06 | 31.06 | 30.98 | qfq | 3,874,100 | 122,148,106 | -1.68% |
| 2025-04-16 | 31.70 | 32.32 | 31.36 | 31.59 | 31.50 | qfq | 5,214,030 | 165,601,861 | -0.32% |
| 2025-04-15 | 31.82 | 32.36 | 31.00 | 31.69 | 31.60 | qfq | 4,342,080 | 136,528,512 | -0.03% |
| 2025-04-14 | 31.86 | 32.10 | 31.60 | 31.70 | 31.61 | qfq | 4,612,741 | 146,842,639 | 1.83% |
| 2025-04-11 | 30.35 | 31.86 | 30.20 | 31.13 | 31.05 | qfq | 6,221,100 | 193,492,839 | 2.57% |
| 2025-04-10 | 30.50 | 31.00 | 30.00 | 30.35 | 30.27 | qfq | 7,806,916 | 238,838,657 | 3.58% |
| 2025-04-09 | 29.00 | 29.79 | 26.56 | 29.30 | 29.22 | qfq | 11,101,965 | 316,349,129 | -0.71% |
| 2025-04-08 | 30.46 | 31.60 | 28.96 | 29.51 | 29.43 | qfq | 13,643,726 | 408,484,526 | -7.38% |
| 2025-04-07 | 32.00 | 34.28 | 31.86 | 31.86 | 31.77 | qfq | 7,131,178 | 230,390,519 | -10.00% |
| 2025-04-03 | 36.55 | 36.94 | 35.15 | 35.40 | 35.30 | qfq | 4,983,970 | 178,523,890 | -4.22% |
| 2025-04-02 | 37.30 | 37.66 | 36.76 | 36.96 | 36.86 | qfq | 2,105,900 | 77,985,367 | 0.38% |
| 2025-04-01 | 36.42 | 37.46 | 36.32 | 36.82 | 36.72 | qfq | 4,076,603 | 150,418,626 | 1.10% |
| 2025-03-31 | 35.51 | 36.63 | 35.51 | 36.42 | 36.32 | qfq | 4,124,400 | 149,594,807 | 1.45% |
| 2025-03-28 | 37.20 | 37.23 | 34.95 | 35.90 | 35.80 | qfq | 7,734,369 | 278,165,084 | -3.05% |
| 2025-03-27 | 36.30 | 37.47 | 35.85 | 37.03 | 36.93 | qfq | 4,383,253 | 161,571,127 | 1.90% |
| 2025-03-26 | 36.18 | 36.79 | 35.82 | 36.34 | 36.24 | qfq | 3,281,390 | 118,671,943 | 0.11% |
| 2025-03-25 | 36.70 | 37.43 | 36.15 | 36.30 | 36.20 | qfq | 2,821,755 | 103,356,858 | -0.98% |
| 2025-03-24 | 37.00 | 37.10 | 35.68 | 36.66 | 36.56 | qfq | 4,306,071 | 156,868,546 | -1.00% |
| 2025-03-21 | 37.90 | 37.92 | 36.51 | 37.03 | 36.93 | qfq | 5,786,591 | 214,091,448 | -2.35% |
| 2025-03-20 | 37.99 | 38.26 | 37.21 | 37.92 | 37.82 | qfq | 3,926,662 | 147,918,262 | -0.08% |
| 2025-03-19 | 38.51 | 38.71 | 37.80 | 37.95 | 37.85 | qfq | 3,722,890 | 141,907,388 | -1.38% |
| 2025-03-18 | 38.26 | 38.62 | 38.06 | 38.48 | 38.38 | qfq | 3,049,600 | 116,932,768 | 0.60% |
| 2025-03-17 | 38.71 | 38.89 | 37.90 | 38.25 | 38.15 | qfq | 5,185,580 | 198,444,697 | -1.14% |
| 2025-03-14 | 38.50 | 39.10 | 38.17 | 38.69 | 38.58 | qfq | 5,693,000 | 220,013,919 | 0.05% |
| 2025-03-13 | 39.26 | 39.98 | 38.26 | 38.67 | 38.56 | qfq | 5,707,900 | 222,767,896 | -2.42% |
| 2025-03-12 | 39.78 | 40.76 | 39.49 | 39.63 | 39.52 | qfq | 8,632,772 | 346,360,837 | -0.30% |
| 2025-03-11 | 38.00 | 39.76 | 37.70 | 39.75 | 39.64 | qfq | 8,286,890 | 320,968,065 | 3.52% |
| 2025-03-10 | 38.30 | 38.90 | 38.09 | 38.40 | 38.30 | qfq | 5,269,622 | 202,474,846 | 0.16% |
| 2025-03-07 | 38.81 | 39.13 | 38.09 | 38.34 | 38.24 | qfq | 6,379,000 | 246,322,179 | -1.59% |
| 2025-03-06 | 38.90 | 39.26 | 38.72 | 38.96 | 38.85 | qfq | 6,341,955 | 247,416,010 | 0.65% |
| 2025-03-05 | 38.00 | 38.95 | 38.00 | 38.71 | 38.60 | qfq | 5,997,877 | 231,560,218 | 1.07% |
| 2025-03-04 | 37.00 | 38.52 | 36.68 | 38.30 | 38.20 | qfq | 7,844,057 | 297,946,964 | 2.96% |
| 2025-03-03 | 37.74 | 38.15 | 37.19 | 37.20 | 37.10 | qfq | 6,633,180 | 250,172,793 | -1.40% |
| 2025-02-28 | 39.21 | 39.50 | 37.54 | 37.73 | 37.63 | qfq | 10,424,778 | 398,118,082 | -5.15% |
| 2025-02-27 | 39.20 | 39.99 | 38.80 | 39.78 | 39.67 | qfq | 9,529,555 | 375,590,732 | 1.84% |
| 2025-02-26 | 39.30 | 39.85 | 38.83 | 39.06 | 38.95 | qfq | 9,235,155 | 362,487,375 | -1.69% |
| 2025-02-25 | 38.00 | 40.70 | 38.00 | 39.73 | 39.62 | qfq | 15,643,008 | 621,156,602 | 2.32% |
| 2025-02-24 | 37.93 | 39.62 | 37.15 | 38.83 | 38.72 | qfq | 14,606,792 | 567,626,197 | 3.30% |
| 2025-02-21 | 36.13 | 38.06 | 35.75 | 37.59 | 37.49 | qfq | 15,535,900 | 576,933,205 | 4.04% |
| 2025-02-20 | 36.45 | 36.59 | 35.49 | 36.13 | 36.03 | qfq | 11,498,600 | 412,920,389 | -1.82% |
| 2025-02-19 | 36.56 | 36.96 | 36.10 | 36.80 | 36.70 | qfq | 7,645,602 | 279,371,329 | 0.66% |
| 2025-02-18 | 37.00 | 37.50 | 36.46 | 36.56 | 36.46 | qfq | 9,483,370 | 350,938,964 | -0.71% |
| 2025-02-17 | 36.20 | 36.86 | 35.71 | 36.82 | 36.72 | qfq | 8,967,300 | 325,598,773 | 1.71% |
| 2025-02-14 | 36.31 | 37.25 | 36.00 | 36.20 | 36.10 | qfq | 9,954,373 | 363,049,452 | -0.90% |
| 2025-02-13 | 38.00 | 38.50 | 36.53 | 36.53 | 36.43 | qfq | 11,107,585 | 412,489,089 | -4.22% |
| 2025-02-12 | 36.06 | 38.31 | 36.00 | 38.14 | 38.04 | qfq | 15,011,094 | 561,026,819 | 4.90% |
| 2025-02-11 | 36.19 | 36.56 | 35.58 | 36.36 | 36.26 | qfq | 9,405,529 | 340,120,706 | -0.52% |
| 2025-02-10 | 36.08 | 37.24 | 35.55 | 36.55 | 36.45 | qfq | 12,193,042 | 443,253,929 | 1.75% |
| 2025-02-07 | 35.80 | 36.58 | 35.30 | 35.92 | 35.82 | qfq | 12,678,528 | 455,797,349 | 0.76% |
| 2025-02-06 | 34.60 | 36.07 | 34.10 | 35.65 | 35.55 | qfq | 16,035,871 | 570,563,354 | 2.44% |
| 2025-02-05 | 38.70 | 38.90 | 34.80 | 34.80 | 34.71 | qfq | 23,952,850 | 860,282,376 | -10.01% |
| 2025-01-27 | 39.10 | 39.50 | 38.30 | 38.67 | 38.56 | qfq | 9,433,211 | 366,616,261 | -1.35% |
| 2025-01-24 | 39.42 | 39.99 | 38.60 | 39.20 | 39.09 | qfq | 13,419,846 | 524,351,926 | -0.53% |
| 2025-01-23 | 40.50 | 41.05 | 39.00 | 39.41 | 39.30 | qfq | 16,091,245 | 643,742,202 | -2.76% |
| 2025-01-22 | 39.19 | 40.91 | 38.35 | 40.53 | 40.42 | qfq | 16,631,855 | 656,829,583 | 2.92% |
| 2025-01-21 | 38.89 | 39.71 | 38.53 | 39.38 | 39.27 | qfq | 16,202,036 | 632,095,249 | 0.82% |
| 2025-01-20 | 38.09 | 40.42 | 37.63 | 39.06 | 38.95 | qfq | 27,516,333 | 1,074,598,301 | 2.55% |
| 2025-01-17 | 34.98 | 38.33 | 34.90 | 38.09 | 37.99 | qfq | 27,700,101 | 1,022,791,417 | 8.49% |
| 2025-01-16 | 34.74 | 35.59 | 34.50 | 35.11 | 35.01 | qfq | 15,202,555 | 533,207,099 | 1.04% |
| 2025-01-15 | 34.40 | 35.63 | 34.18 | 34.75 | 34.66 | qfq | 15,287,053 | 532,519,174 | 0.93% |
| 2025-01-14 | 33.36 | 34.57 | 33.32 | 34.43 | 34.34 | qfq | 16,893,805 | 576,234,671 | 2.53% |
| 2025-01-13 | 31.81 | 34.35 | 31.75 | 33.58 | 33.49 | qfq | 15,357,668 | 511,479,203 | 3.64% |
| 2025-01-10 | 32.74 | 33.60 | 32.13 | 32.40 | 32.31 | qfq | 10,687,442 | 352,942,138 | -1.58% |
| 2025-01-09 | 32.92 | 33.58 | 32.50 | 32.92 | 32.83 | qfq | 12,038,880 | 397,510,273 | -0.93% |
| 2025-01-08 | 32.30 | 33.90 | 32.05 | 33.23 | 33.14 | qfq | 20,130,667 | 664,158,805 | 2.12% |
| 2025-01-07 | 30.30 | 32.70 | 30.11 | 32.54 | 32.45 | qfq | 17,013,532 | 544,263,607 | 7.39% |
| 2025-01-06 | 29.85 | 31.00 | 29.55 | 30.30 | 30.22 | qfq | 11,408,200 | 346,871,959 | 1.07% |
| 2025-01-03 | 30.43 | 30.69 | 29.30 | 29.98 | 29.90 | qfq | 13,424,660 | 399,958,444 | -0.17% |
| 2025-01-02 | 31.50 | 31.71 | 29.59 | 30.03 | 29.95 | qfq | 14,408,220 | 439,910,766 | -5.00% |
| 2024-12-31 | 32.99 | 33.39 | 31.47 | 31.61 | 31.52 | qfq | 10,594,637 | 342,278,241 | -4.41% |
| 2024-12-30 | 33.20 | 33.64 | 32.44 | 33.07 | 32.98 | qfq | 8,359,278 | 276,636,273 | -0.39% |
| 2024-12-27 | 34.02 | 34.75 | 32.80 | 33.20 | 33.11 | qfq | 18,725,115 | 634,605,268 | -2.06% |
| 2024-12-26 | 32.01 | 34.20 | 32.00 | 33.90 | 33.81 | qfq | 20,425,590 | 682,276,168 | 4.82% |
| 2024-12-25 | 32.05 | 32.85 | 31.52 | 32.34 | 32.25 | qfq | 16,429,968 | 531,573,943 | 1.06% |
| 2024-12-24 | 32.66 | 32.78 | 31.10 | 32.00 | 31.91 | qfq | 19,579,915 | 625,971,125 | -0.68% |
| 2024-12-23 | 34.37 | 34.89 | 32.06 | 32.22 | 32.13 | qfq | 33,633,473 | 1,104,075,581 | -6.91% |
| 2024-12-20 | 33.05 | 34.61 | 32.33 | 34.61 | 34.52 | qfq | 48,269,495 | 1,644,210,305 | 10.01% |
| 2024-12-19 | 28.76 | 31.80 | 28.40 | 31.46 | 31.37 | qfq | 18,029,350 | 546,572,855 | 8.63% |
| 2024-12-18 | 28.74 | 29.20 | 28.32 | 28.96 | 28.88 | qfq | 5,994,561 | 172,855,053 | 0.73% |
| 2024-12-17 | 28.88 | 29.35 | 28.50 | 28.75 | 28.67 | qfq | 7,584,056 | 218,862,500 | -0.52% |
| 2024-12-16 | 30.76 | 30.83 | 28.70 | 28.90 | 28.82 | qfq | 15,533,300 | 455,588,416 | -6.29% |
| 2024-12-13 | 30.33 | 31.50 | 29.94 | 30.84 | 30.76 | qfq | 14,256,428 | 440,345,604 | 0.49% |
| 2024-12-12 | 30.36 | 30.88 | 29.72 | 30.69 | 30.61 | qfq | 11,132,534 | 336,369,304 | 0.79% |
| 2024-12-11 | 30.44 | 30.75 | 30.21 | 30.45 | 30.37 | qfq | 7,824,000 | 238,351,531 | -0.16% |
| 2024-12-10 | 32.00 | 32.35 | 30.34 | 30.50 | 30.42 | qfq | 17,983,287 | 557,672,825 | -2.37% |
| 2024-12-09 | 30.41 | 31.43 | 29.83 | 31.24 | 31.15 | qfq | 18,490,675 | 568,557,417 | 2.70% |
| 2024-12-06 | 30.55 | 31.34 | 30.36 | 30.42 | 30.34 | qfq | 13,790,561 | 422,751,341 | -2.16% |
| 2024-12-05 | 31.00 | 31.77 | 30.38 | 31.09 | 31.01 | qfq | 17,735,304 | 552,124,607 | -1.65% |
| 2024-12-04 | 32.52 | 32.90 | 31.30 | 31.61 | 31.52 | qfq | 12,223,745 | 390,928,065 | -1.89% |
| 2024-12-03 | 32.13 | 32.57 | 31.71 | 32.22 | 32.13 | qfq | 12,412,762 | 399,228,517 | -0.62% |
| 2024-12-02 | 31.31 | 32.78 | 30.52 | 32.42 | 32.33 | qfq | 23,741,213 | 759,081,318 | 2.99% |
| 2024-11-29 | 30.60 | 32.50 | 30.50 | 31.48 | 31.39 | qfq | 17,819,871 | 562,157,825 | 1.52% |
| 2024-11-28 | 31.79 | 31.86 | 30.70 | 31.01 | 30.93 | qfq | 17,338,995 | 542,661,668 | -1.40% |
| 2024-11-27 | 29.11 | 31.74 | 27.88 | 31.45 | 31.36 | qfq | 24,551,373 | 738,172,483 | 7.41% |
| 2024-11-26 | 29.70 | 30.35 | 28.68 | 29.28 | 29.20 | qfq | 13,224,022 | 387,529,892 | -1.15% |
| 2024-11-25 | 30.02 | 30.18 | 28.30 | 29.62 | 29.54 | qfq | 15,888,990 | 463,452,415 | 1.09% |
| 2024-11-22 | 30.77 | 31.28 | 29.11 | 29.30 | 29.22 | qfq | 21,226,867 | 640,446,973 | -4.78% |
| 2024-11-21 | 29.70 | 31.47 | 29.40 | 30.77 | 30.69 | qfq | 31,544,827 | 956,124,306 | 3.60% |
| 2024-11-20 | 27.20 | 29.70 | 27.20 | 29.70 | 29.62 | qfq | 34,229,975 | 987,097,935 | 10.00% |
| 2024-11-19 | 26.11 | 27.06 | 26.06 | 27.00 | 26.93 | qfq | 15,878,717 | 421,770,241 | 3.85% |
| 2024-11-18 | 28.25 | 28.75 | 25.70 | 26.00 | 25.93 | qfq | 25,101,576 | 672,497,178 | -8.93% |
| 2024-11-15 | 29.01 | 29.64 | 28.20 | 28.55 | 28.47 | qfq | 17,580,913 | 507,002,838 | -3.38% |
| 2024-11-14 | 30.50 | 31.20 | 29.25 | 29.55 | 29.47 | qfq | 19,977,870 | 597,969,755 | -5.59% |
| 2024-11-13 | 32.00 | 32.00 | 30.02 | 31.30 | 31.21 | qfq | 22,472,732 | 693,983,569 | -3.10% |
| 2024-11-12 | 31.60 | 33.17 | 30.96 | 32.30 | 32.21 | qfq | 32,131,427 | 1,028,949,007 | 1.48% |
| 2024-11-11 | 30.46 | 32.20 | 30.10 | 31.83 | 31.74 | qfq | 31,543,625 | 987,837,849 | 6.06% |
| 2024-11-08 | 29.57 | 31.00 | 29.43 | 30.01 | 29.93 | qfq | 34,007,388 | 1,022,762,141 | 2.56% |
| 2024-11-07 | 28.48 | 29.41 | 28.02 | 29.26 | 29.18 | qfq | 23,441,290 | 674,419,609 | 0.79% |
| 2024-11-06 | 29.41 | 30.80 | 28.39 | 29.03 | 28.95 | qfq | 34,347,709 | 1,011,906,389 | -1.29% |
| 2024-11-05 | 28.98 | 30.22 | 28.50 | 29.41 | 29.33 | qfq | 40,986,268 | 1,200,358,399 | -0.61% |
| 2024-11-04 | 27.00 | 30.03 | 26.60 | 29.59 | 29.51 | qfq | 43,967,123 | 1,254,540,673 | 6.48% |
| 2024-11-01 | 28.50 | 29.70 | 27.06 | 27.79 | 27.71 | qfq | 65,875,198 | 1,874,031,437 | 2.77% |
| 2024-10-31 | 24.58 | 27.04 | 24.16 | 27.04 | 26.97 | qfq | 49,210,543 | 1,283,424,905 | 10.01% |
| 2024-10-30 | 24.60 | 25.75 | 24.30 | 24.58 | 24.51 | qfq | 23,601,654 | 585,722,566 | -1.40% |
| 2024-10-29 | 25.47 | 25.65 | 24.65 | 24.93 | 24.86 | qfq | 24,921,698 | 624,245,253 | -1.15% |
| 2024-10-28 | 24.60 | 25.48 | 24.50 | 25.22 | 25.15 | qfq | 29,341,838 | 734,217,602 | 1.90% |
| 2024-10-25 | 24.95 | 25.30 | 24.45 | 24.75 | 24.68 | qfq | 25,364,695 | 627,971,864 | -0.84% |
| 2024-10-24 | 25.68 | 25.82 | 24.60 | 24.96 | 24.89 | qfq | 20,209,830 | 506,206,814 | -2.95% |
| 2024-10-23 | 26.48 | 26.95 | 25.61 | 25.72 | 25.65 | qfq | 38,294,498 | 1,004,366,184 | -4.07% |
| 2024-10-22 | 25.60 | 27.60 | 25.21 | 26.81 | 26.74 | qfq | 62,141,696 | 1,676,148,653 | 3.59% |
| 2024-10-21 | 23.90 | 25.88 | 23.90 | 25.88 | 25.81 | qfq | 52,134,679 | 1,333,011,421 | 9.99% |
| 2024-10-18 | 21.95 | 23.96 | 21.95 | 23.53 | 23.47 | qfq | 31,312,203 | 722,161,533 | 5.94% |
| 2024-10-17 | 21.80 | 22.69 | 21.69 | 22.21 | 22.15 | qfq | 23,900,306 | 529,590,468 | 0.86% |
| 2024-10-16 | 22.07 | 22.65 | 21.58 | 22.02 | 21.96 | qfq | 21,178,218 | 468,177,688 | 1.80% |
| 2024-10-15 | 21.89 | 22.83 | 21.57 | 21.63 | 21.57 | qfq | 22,583,219 | 501,589,434 | -0.96% |
| 2024-10-14 | 20.95 | 22.00 | 20.27 | 21.84 | 21.78 | qfq | 17,057,728 | 362,004,566 | 4.70% |
| 2024-10-11 | 21.82 | 22.26 | 20.45 | 20.86 | 20.80 | qfq | 18,903,948 | 399,952,533 | -5.82% |
| 2024-10-10 | 22.50 | 23.20 | 21.70 | 22.15 | 22.09 | qfq | 20,676,455 | 464,340,984 | -0.67% |
| 2024-10-09 | 23.45 | 24.39 | 22.22 | 22.30 | 22.24 | qfq | 37,386,198 | 879,620,250 | -6.54% |
| 2024-10-08 | 23.86 | 23.86 | 22.21 | 23.86 | 23.79 | qfq | 36,670,018 | 860,913,641 | 10.00% |
| 2024-09-30 | 20.55 | 21.69 | 20.25 | 21.69 | 21.63 | qfq | 35,474,937 | 749,203,993 | 9.99% |
| 2024-09-27 | 19.00 | 19.95 | 18.98 | 19.72 | 19.67 | qfq | 17,518,395 | 339,905,109 | 5.06% |
| 2024-09-26 | 18.07 | 18.82 | 18.03 | 18.77 | 18.72 | qfq | 18,792,556 | 346,174,867 | 3.25% |
| 2024-09-25 | 18.22 | 18.74 | 18.05 | 18.18 | 18.13 | qfq | 25,293,088 | 465,423,426 | -0.16% |
| 2024-09-24 | 17.51 | 18.25 | 17.35 | 18.21 | 18.16 | qfq | 24,588,841 | 439,554,468 | 4.00% |
| 2024-09-23 | 17.83 | 17.83 | 17.35 | 17.51 | 17.46 | qfq | 13,842,450 | 242,536,614 | -1.68% |
| 2024-09-20 | 17.62 | 18.10 | 17.38 | 17.81 | 17.76 | qfq | 21,706,600 | 384,211,104 | 0.62% |
| 2024-09-19 | 17.12 | 18.50 | 17.11 | 17.70 | 17.65 | qfq | 24,948,184 | 445,016,530 | 2.31% |
| 2024-09-18 | 18.00 | 18.37 | 17.13 | 17.30 | 17.25 | qfq | 25,107,250 | 443,240,519 | -3.03% |
| 2024-09-13 | 18.63 | 18.81 | 17.78 | 17.84 | 17.79 | qfq | 32,112,967 | 580,033,982 | -5.76% |
| 2024-09-12 | 19.05 | 19.76 | 18.70 | 18.93 | 18.88 | qfq | 37,907,346 | 729,784,336 | 0.53% |
| 2024-09-11 | 19.52 | 19.81 | 18.52 | 18.83 | 18.78 | qfq | 44,723,605 | 848,412,556 | -7.97% |
| 2024-09-10 | 21.61 | 22.65 | 20.46 | 20.46 | 20.40 | qfq | 59,128,322 | 1,243,057,826 | -9.99% |
| 2024-09-09 | 23.79 | 24.93 | 22.66 | 22.73 | 22.67 | qfq | 87,821,580 | 2,132,188,077 | 0.31% |
| 2024-09-06 | 19.88 | 22.66 | 19.88 | 22.66 | 22.60 | qfq | 55,442,223 | 1,232,089,658 | 10.00% |
| 2024-09-05 | 22.00 | 22.17 | 19.76 | 20.60 | 20.54 | qfq | 40,750,143 | 851,569,488 | -2.46% |
| 2024-09-04 | 21.12 | 21.12 | 19.41 | 21.12 | 21.06 | qfq | 41,954,784 | 869,231,096 | 10.00% |
| 2024-09-03 | 19.00 | 19.39 | 18.54 | 19.20 | 19.15 | qfq | 18,612,248 | 353,086,213 | -0.72% |
| 2024-09-02 | 18.08 | 19.34 | 18.00 | 19.34 | 19.29 | qfq | 19,795,767 | 374,586,494 | 10.01% |
| 2024-08-30 | 17.12 | 17.80 | 17.07 | 17.58 | 17.53 | qfq | 4,726,800 | 82,892,063 | 3.53% |
| 2024-08-29 | 16.47 | 17.06 | 16.37 | 16.98 | 16.93 | qfq | 3,269,051 | 54,949,761 | 3.03% |
| 2024-08-28 | 16.32 | 16.64 | 16.20 | 16.48 | 16.44 | qfq | 1,739,111 | 28,567,692 | 0.98% |
| 2024-08-27 | 16.60 | 16.79 | 16.30 | 16.32 | 16.28 | qfq | 1,569,932 | 25,809,511 | -1.92% |
| 2024-08-26 | 16.45 | 16.78 | 16.38 | 16.64 | 16.59 | qfq | 2,407,530 | 39,999,731 | 1.53% |
| 2024-08-23 | 16.28 | 16.52 | 16.08 | 16.39 | 16.35 | qfq | 2,697,395 | 43,983,860 | 0.99% |
| 2024-08-22 | 16.87 | 16.95 | 16.20 | 16.23 | 16.19 | qfq | 3,906,847 | 64,206,138 | -3.74% |
| 2024-08-21 | 16.88 | 17.01 | 16.78 | 16.86 | 16.81 | qfq | 1,434,500 | 24,230,189 | -0.24% |
| 2024-08-20 | 17.16 | 17.25 | 16.80 | 16.90 | 16.85 | qfq | 2,567,057 | 43,575,506 | -1.74% |
| 2024-08-19 | 17.40 | 17.56 | 17.16 | 17.20 | 17.15 | qfq | 2,563,400 | 44,430,910 | -1.15% |
| 2024-08-16 | 17.59 | 17.70 | 17.38 | 17.40 | 17.35 | qfq | 2,470,200 | 43,253,625 | -0.91% |
| 2024-08-15 | 17.41 | 17.85 | 17.16 | 17.56 | 17.51 | qfq | 3,228,900 | 56,745,231 | 0.80% |
| 2024-08-14 | 17.66 | 17.67 | 17.41 | 17.42 | 17.37 | qfq | 1,873,500 | 32,765,995 | -1.25% |
| 2024-08-13 | 17.48 | 17.79 | 17.40 | 17.64 | 17.59 | qfq | 2,191,000 | 38,491,618 | 0.11% |
| 2024-08-12 | 17.77 | 17.86 | 17.45 | 17.62 | 17.57 | qfq | 3,339,699 | 58,781,158 | -1.34% |
| 2024-08-09 | 18.45 | 18.57 | 17.84 | 17.86 | 17.81 | qfq | 4,347,265 | 79,252,195 | -2.03% |
| 2024-08-08 | 17.98 | 18.49 | 17.89 | 18.23 | 18.18 | qfq | 6,313,000 | 115,338,667 | 1.50% |
| 2024-08-07 | 18.14 | 18.19 | 17.95 | 17.96 | 17.91 | qfq | 2,476,300 | 44,708,680 | -0.94% |
| 2024-08-06 | 18.00 | 18.16 | 17.81 | 18.13 | 18.08 | qfq | 2,917,500 | 52,466,562 | 2.08% |
| 2024-08-05 | 18.17 | 18.58 | 17.73 | 17.76 | 17.71 | qfq | 5,398,100 | 98,007,764 | -3.32% |
| 2024-08-02 | 18.21 | 18.70 | 18.17 | 18.37 | 18.32 | qfq | 5,160,100 | 95,453,817 | -0.22% |
| 2024-08-01 | 18.25 | 18.52 | 18.20 | 18.41 | 18.36 | qfq | 4,357,512 | 80,079,039 | 0.88% |
| 2024-07-31 | 17.41 | 18.27 | 17.41 | 18.25 | 18.20 | qfq | 5,555,940 | 99,931,227 | 4.35% |
| 2024-07-30 | 17.31 | 17.64 | 17.13 | 17.49 | 17.44 | qfq | 2,861,700 | 49,845,205 | 0.58% |
| 2024-07-29 | 17.57 | 17.63 | 17.31 | 17.39 | 17.34 | qfq | 2,460,800 | 42,931,637 | -0.46% |
| 2024-07-26 | 17.47 | 17.80 | 17.38 | 17.47 | 17.42 | qfq | 3,721,872 | 65,290,414 | 0.40% |
| 2024-07-25 | 17.11 | 17.75 | 17.11 | 17.40 | 17.35 | qfq | 3,160,319 | 55,142,149 | 0.75% |
| 2024-07-24 | 17.64 | 17.91 | 17.27 | 17.27 | 17.22 | qfq | 4,228,500 | 73,929,290 | -1.93% |
| 2024-07-23 | 18.58 | 18.64 | 17.60 | 17.61 | 17.56 | qfq | 5,168,198 | 93,190,091 | -5.58% |
| 2024-07-22 | 18.88 | 18.96 | 18.50 | 18.65 | 18.60 | qfq | 3,953,100 | 74,026,631 | 0.48% |
| 2024-07-19 | 18.41 | 18.88 | 18.40 | 18.56 | 18.51 | qfq | 5,165,829 | 96,477,485 | -0.16% |
| 2024-07-18 | 18.25 | 18.80 | 18.06 | 18.59 | 18.54 | qfq | 5,884,170 | 108,439,137 | 1.47% |
| 2024-07-17 | 18.54 | 18.64 | 18.26 | 18.32 | 18.27 | qfq | 2,816,700 | 51,843,899 | -1.24% |
| 2024-07-16 | 18.27 | 18.71 | 17.91 | 18.55 | 18.50 | qfq | 4,800,071 | 88,002,322 | 1.48% |
| 2024-07-15 | 18.53 | 18.72 | 18.23 | 18.28 | 18.23 | qfq | 4,102,200 | 75,598,441 | -2.40% |
| 2024-07-12 | 18.84 | 18.93 | 18.46 | 18.73 | 18.68 | qfq | 7,085,268 | 132,365,071 | 2.07% |
| 2024-07-11 | 18.00 | 18.61 | 17.93 | 18.35 | 18.30 | qfq | 6,014,422 | 109,873,577 | 3.61% |
| 2024-07-10 | 17.64 | 17.94 | 17.53 | 17.71 | 17.66 | qfq | 3,312,889 | 58,947,773 | 0.00% |
| 2024-07-09 | 17.10 | 17.75 | 16.84 | 17.71 | 17.66 | qfq | 5,214,292 | 90,647,766 | 3.03% |
| 2024-07-08 | 17.45 | 18.19 | 16.95 | 17.19 | 17.14 | qfq | 5,388,815 | 93,569,908 | -1.55% |
| 2024-07-05 | 17.42 | 17.59 | 17.06 | 17.46 | 17.41 | qfq | 2,694,560 | 46,668,664 | 0.52% |
| 2024-07-04 | 18.00 | 18.05 | 17.31 | 17.37 | 17.32 | qfq | 4,237,080 | 74,497,936 | -3.02% |
| 2024-07-03 | 18.03 | 18.19 | 17.79 | 17.91 | 17.86 | qfq | 2,835,500 | 50,993,714 | -0.56% |
| 2024-07-02 | 18.20 | 18.25 | 17.91 | 18.01 | 17.96 | qfq | 2,972,300 | 53,746,372 | -0.99% |
| 2024-07-01 | 18.16 | 18.27 | 17.75 | 18.19 | 18.14 | qfq | 3,174,366 | 57,221,265 | 0.66% |
| 2024-06-28 | 18.12 | 18.52 | 18.03 | 18.07 | 18.02 | qfq | 4,374,700 | 80,052,114 | -0.61% |
| 2024-06-27 | 18.71 | 18.77 | 18.05 | 18.18 | 18.13 | qfq | 4,846,790 | 88,865,673 | -3.45% |
| 2024-06-26 | 17.83 | 18.84 | 17.66 | 18.83 | 18.78 | qfq | 5,623,765 | 102,961,432 | 5.55% |
| 2024-06-25 | 18.28 | 18.45 | 17.67 | 17.84 | 17.79 | qfq | 4,889,185 | 87,925,916 | -1.87% |
| 2024-06-24 | 19.18 | 19.20 | 18.14 | 18.18 | 18.13 | qfq | 6,192,700 | 114,971,482 | -5.02% |
| 2024-06-21 | 19.05 | 19.35 | 18.86 | 19.14 | 19.09 | qfq | 3,457,175 | 66,060,950 | -0.47% |
| 2024-06-20 | 20.00 | 20.03 | 19.17 | 19.23 | 19.18 | qfq | 6,754,392 | 131,973,916 | -3.66% |
| 2024-06-19 | 20.43 | 20.43 | 19.82 | 19.96 | 19.91 | qfq | 4,950,305 | 99,126,738 | -1.48% |
| 2024-06-18 | 20.20 | 20.35 | 20.08 | 20.26 | 20.20 | qfq | 5,033,986 | 101,832,085 | 0.75% |
| 2024-06-17 | 19.82 | 20.26 | 19.62 | 20.11 | 20.06 | qfq | 5,902,145 | 118,000,131 | 0.45% |
| 2024-06-14 | 20.31 | 20.31 | 19.85 | 20.02 | 19.78 | qfq | 6,235,660 | 125,124,044 | -1.62% |
| 2024-06-13 | 20.35 | 20.73 | 20.29 | 20.35 | 20.10 | qfq | 9,111,882 | 187,049,149 | 0.39% |
| 2024-06-12 | 20.21 | 20.57 | 20.10 | 20.27 | 20.02 | qfq | 9,609,875 | 195,759,302 | -0.05% |
| 2024-06-11 | 19.30 | 20.45 | 19.23 | 20.28 | 20.03 | qfq | 12,148,531 | 243,446,082 | 3.79% |
| 2024-06-07 | 18.66 | 19.63 | 18.66 | 19.54 | 19.30 | qfq | 11,185,098 | 216,353,983 | 5.17% |
| 2024-06-06 | 19.01 | 19.23 | 18.56 | 18.58 | 18.35 | qfq | 6,614,868 | 124,381,113 | -2.36% |
| 2024-06-05 | 19.22 | 19.61 | 18.96 | 19.03 | 18.80 | qfq | 4,968,212 | 95,748,276 | -1.50% |
| 2024-06-04 | 19.50 | 19.66 | 19.04 | 19.32 | 19.08 | qfq | 5,197,800 | 100,007,614 | -1.58% |
| 2024-06-03 | 20.14 | 20.19 | 19.38 | 19.63 | 19.39 | qfq | 7,145,400 | 141,750,670 | -1.85% |
| 2024-05-31 | 19.94 | 20.35 | 19.88 | 20.00 | 19.76 | qfq | 6,673,313 | 134,081,115 | 0.25% |
| 2024-05-30 | 19.78 | 20.23 | 19.72 | 19.95 | 19.71 | qfq | 6,793,077 | 135,853,084 | 0.86% |
| 2024-05-29 | 19.78 | 20.13 | 19.65 | 19.78 | 19.54 | qfq | 6,263,687 | 124,351,818 | -0.30% |
| 2024-05-28 | 20.08 | 20.74 | 19.80 | 19.84 | 19.60 | qfq | 12,047,183 | 244,458,422 | -2.51% |
| 2024-05-27 | 19.12 | 20.37 | 18.63 | 20.35 | 20.10 | qfq | 11,950,155 | 234,932,745 | 6.77% |
| 2024-05-24 | 19.37 | 19.57 | 18.99 | 19.06 | 18.83 | qfq | 4,203,126 | 80,671,659 | -2.41% |
| 2024-05-23 | 20.10 | 20.10 | 19.50 | 19.53 | 19.29 | qfq | 4,276,110 | 84,236,447 | -2.79% |
| 2024-05-22 | 19.86 | 20.15 | 19.86 | 20.09 | 19.85 | qfq | 3,140,165 | 62,880,851 | 0.65% |
| 2024-05-21 | 20.08 | 20.21 | 19.86 | 19.96 | 19.72 | qfq | 4,020,271 | 80,310,217 | -1.38% |
| 2024-05-20 | 20.43 | 20.63 | 20.21 | 20.24 | 19.99 | qfq | 4,908,880 | 100,078,062 | -0.83% |
| 2024-05-17 | 20.19 | 20.45 | 19.88 | 20.41 | 20.16 | qfq | 4,451,628 | 89,654,463 | 1.95% |
| 2024-05-16 | 20.28 | 20.45 | 19.96 | 20.02 | 19.78 | qfq | 5,556,880 | 111,908,751 | -0.94% |
| 2024-05-15 | 20.53 | 20.70 | 20.17 | 20.21 | 19.96 | qfq | 4,315,637 | 87,991,192 | -1.75% |
| 2024-05-14 | 20.47 | 20.80 | 20.38 | 20.57 | 20.32 | qfq | 4,563,829 | 93,777,471 | 0.64% |
| 2024-05-13 | 21.15 | 21.15 | 20.35 | 20.44 | 20.19 | qfq | 6,818,644 | 140,330,868 | -3.86% |
| 2024-05-10 | 22.00 | 22.00 | 21.15 | 21.26 | 21.00 | qfq | 6,627,694 | 141,503,062 | -2.48% |
| 2024-05-09 | 21.55 | 22.00 | 21.55 | 21.80 | 21.53 | qfq | 7,091,400 | 154,487,959 | 0.97% |
| 2024-05-08 | 22.00 | 22.00 | 21.40 | 21.59 | 21.33 | qfq | 7,008,130 | 151,679,963 | -2.00% |
| 2024-05-07 | 22.25 | 22.25 | 21.83 | 22.03 | 21.76 | qfq | 7,708,955 | 169,685,177 | -0.68% |
| 2024-05-06 | 22.49 | 22.75 | 22.14 | 22.18 | 21.91 | qfq | 10,967,400 | 245,175,501 | 0.18% |
| 2024-04-30 | 23.12 | 23.30 | 22.14 | 22.14 | 21.87 | qfq | 14,370,973 | 323,081,412 | -3.49% |
| 2024-04-29 | 21.84 | 23.12 | 21.84 | 22.94 | 22.66 | qfq | 13,528,712 | 304,687,260 | 5.57% |
| 2024-04-26 | 21.29 | 21.89 | 21.22 | 21.73 | 21.47 | qfq | 10,289,995 | 222,738,534 | 1.40% |
| 2024-04-25 | 20.96 | 21.71 | 20.72 | 21.43 | 21.17 | qfq | 11,433,564 | 243,546,037 | 2.05% |
| 2024-04-24 | 21.14 | 21.29 | 20.87 | 21.00 | 20.74 | qfq | 8,233,544 | 173,383,191 | -0.99% |
| 2024-04-23 | 20.98 | 21.60 | 20.91 | 21.21 | 20.95 | qfq | 9,665,810 | 205,541,216 | 1.19% |
| 2024-04-22 | 20.92 | 21.25 | 20.36 | 20.96 | 20.70 | qfq | 7,243,448 | 151,496,823 | -0.76% |
| 2024-04-19 | 20.59 | 21.66 | 20.05 | 21.12 | 20.86 | qfq | 12,842,369 | 267,209,573 | 1.25% |
| 2024-04-18 | 20.20 | 21.35 | 19.85 | 20.86 | 20.61 | qfq | 14,596,690 | 303,307,717 | 4.67% |
| 2024-04-17 | 18.58 | 19.93 | 18.58 | 19.93 | 19.69 | qfq | 11,969,244 | 234,210,755 | 9.99% |
| 2024-04-16 | 20.00 | 20.07 | 18.08 | 18.12 | 17.90 | qfq | 13,270,533 | 248,882,922 | -9.40% |
| 2024-04-15 | 21.07 | 21.35 | 19.60 | 20.00 | 19.76 | qfq | 13,136,555 | 266,713,932 | -5.57% |
| 2024-04-12 | 21.54 | 21.65 | 21.12 | 21.18 | 20.92 | qfq | 16,076,509 | 343,089,643 | -0.75% |
| 2024-04-11 | 19.21 | 21.34 | 19.09 | 21.34 | 21.08 | qfq | 20,115,522 | 416,623,493 | 10.00% |
| 2024-04-10 | 20.27 | 20.27 | 19.13 | 19.40 | 19.16 | qfq | 10,968,190 | 214,078,063 | -4.39% |
| 2024-04-09 | 20.23 | 20.84 | 20.09 | 20.29 | 20.04 | qfq | 7,583,074 | 154,112,005 | 0.20% |
| 2024-04-08 | 21.82 | 21.82 | 20.22 | 20.25 | 20.00 | qfq | 16,542,538 | 345,733,759 | -8.16% |
| 2024-04-03 | 21.66 | 22.05 | 21.20 | 22.05 | 21.78 | qfq | 22,017,181 | 479,316,373 | 2.70% |
| 2024-04-02 | 21.52 | 21.77 | 20.93 | 21.47 | 21.21 | qfq | 13,122,122 | 279,953,451 | 2.58% |
| 2024-04-01 | 20.04 | 20.95 | 20.04 | 20.93 | 20.67 | qfq | 6,992,503 | 144,429,343 | 4.65% |
| 2024-03-29 | 19.96 | 20.07 | 19.47 | 20.00 | 19.76 | qfq | 4,671,313 | 92,289,628 | 0.65% |
| 2024-03-28 | 19.29 | 20.22 | 19.27 | 19.87 | 19.63 | qfq | 8,884,155 | 176,546,771 | 2.32% |
| 2024-03-27 | 20.86 | 20.88 | 19.41 | 19.42 | 19.18 | qfq | 8,802,100 | 176,042,060 | -6.27% |
| 2024-03-26 | 20.77 | 21.11 | 20.42 | 20.72 | 20.47 | qfq | 6,676,310 | 138,788,834 | -0.34% |
| 2024-03-25 | 21.37 | 21.98 | 20.79 | 20.79 | 20.54 | qfq | 9,033,639 | 192,834,212 | -3.17% |
| 2024-03-22 | 21.78 | 22.07 | 21.47 | 21.47 | 21.21 | qfq | 7,592,959 | 164,950,913 | -1.60% |
| 2024-03-21 | 22.25 | 22.40 | 21.66 | 21.82 | 21.55 | qfq | 9,809,326 | 215,605,219 | -1.53% |
| 2024-03-20 | 21.71 | 22.80 | 21.58 | 22.16 | 21.89 | qfq | 13,604,185 | 301,128,958 | 1.65% |
| 2024-03-19 | 22.03 | 22.14 | 21.73 | 21.80 | 21.53 | qfq | 9,485,236 | 207,801,661 | -2.11% |
| 2024-03-18 | 21.70 | 22.30 | 21.69 | 22.27 | 22.00 | qfq | 12,266,359 | 269,798,220 | 4.80% |
| 2024-03-15 | 21.24 | 21.36 | 20.86 | 21.25 | 20.99 | qfq | 4,970,409 | 104,731,552 | 0.24% |
| 2024-03-14 | 21.50 | 21.60 | 20.90 | 21.20 | 20.94 | qfq | 6,311,762 | 134,127,617 | -1.85% |
| 2024-03-13 | 21.52 | 21.89 | 21.25 | 21.60 | 21.34 | qfq | 9,271,676 | 200,302,218 | 1.17% |
| 2024-03-12 | 20.98 | 21.65 | 20.98 | 21.35 | 21.09 | qfq | 9,916,006 | 211,519,367 | 2.50% |
| 2024-03-11 | 20.45 | 20.83 | 20.21 | 20.83 | 20.58 | qfq | 5,570,219 | 114,706,152 | 2.01% |
| 2024-03-08 | 20.08 | 20.52 | 19.88 | 20.42 | 20.17 | qfq | 4,263,473 | 86,231,604 | 1.59% |
| 2024-03-07 | 20.70 | 20.99 | 20.10 | 20.10 | 19.85 | qfq | 5,750,413 | 118,193,981 | -1.90% |
| 2024-03-06 | 20.68 | 20.80 | 19.95 | 20.49 | 20.24 | qfq | 6,573,140 | 133,783,239 | -0.97% |
| 2024-03-05 | 20.70 | 21.10 | 20.33 | 20.69 | 20.44 | qfq | 7,904,842 | 163,402,304 | -1.24% |
| 2024-03-04 | 21.42 | 21.45 | 20.52 | 20.95 | 20.69 | qfq | 10,051,716 | 210,581,463 | -2.15% |
| 2024-03-01 | 21.06 | 21.60 | 20.89 | 21.41 | 21.15 | qfq | 11,477,248 | 243,996,310 | 3.03% |
| 2024-02-29 | 19.22 | 20.78 | 19.20 | 20.78 | 20.53 | qfq | 10,422,202 | 212,180,592 | 6.24% |
| 2024-02-28 | 21.25 | 21.59 | 19.52 | 19.56 | 19.32 | qfq | 12,830,219 | 265,611,027 | -7.74% |
| 2024-02-27 | 20.12 | 21.20 | 20.04 | 21.20 | 20.94 | qfq | 9,002,037 | 186,389,771 | 5.32% |
| 2024-02-26 | 19.86 | 20.54 | 19.70 | 20.13 | 19.88 | qfq | 6,827,380 | 137,508,547 | 1.31% |
| 2024-02-23 | 19.30 | 19.90 | 19.08 | 19.87 | 19.63 | qfq | 7,163,357 | 139,294,962 | 2.63% |
| 2024-02-22 | 18.64 | 19.38 | 18.64 | 19.36 | 19.12 | qfq | 6,985,357 | 133,893,021 | 3.20% |
| 2024-02-21 | 18.33 | 19.42 | 18.13 | 18.76 | 18.53 | qfq | 8,309,813 | 156,941,368 | 2.07% |
| 2024-02-20 | 18.34 | 18.46 | 17.91 | 18.38 | 18.16 | qfq | 5,082,800 | 92,445,579 | 0.22% |
| 2024-02-19 | 18.64 | 18.98 | 17.97 | 18.34 | 18.12 | qfq | 9,584,681 | 176,599,185 | 0.11% |
| 2024-02-08 | 17.31 | 18.45 | 16.98 | 18.32 | 18.10 | qfq | 10,706,483 | 191,878,306 | 7.39% |
| 2024-02-07 | 16.44 | 17.76 | 16.30 | 17.06 | 16.85 | qfq | 11,239,737 | 192,231,819 | 4.66% |
| 2024-02-06 | 15.42 | 16.63 | 14.47 | 16.30 | 16.10 | qfq | 11,838,345 | 183,422,510 | 4.96% |
| 2024-02-05 | 16.97 | 17.28 | 15.40 | 15.53 | 15.34 | qfq | 13,126,017 | 209,364,492 | -9.23% |
| 2024-02-02 | 18.35 | 18.65 | 16.45 | 17.11 | 16.90 | qfq | 10,431,004 | 180,688,089 | -6.40% |
| 2024-02-01 | 18.62 | 18.85 | 18.06 | 18.28 | 18.06 | qfq | 6,823,313 | 125,521,978 | -1.83% |
| 2024-01-31 | 19.56 | 19.85 | 18.50 | 18.62 | 18.39 | qfq | 6,737,550 | 128,502,365 | -4.90% |
| 2024-01-30 | 20.24 | 20.24 | 19.53 | 19.58 | 19.34 | qfq | 4,438,600 | 88,255,897 | -3.31% |
| 2024-01-29 | 20.98 | 21.10 | 20.20 | 20.25 | 20.00 | qfq | 4,439,800 | 90,887,659 | -2.92% |
| 2024-01-26 | 21.32 | 21.42 | 20.82 | 20.86 | 20.61 | qfq | 5,241,164 | 110,463,095 | -2.61% |
| 2024-01-25 | 20.70 | 21.57 | 20.47 | 21.42 | 21.16 | qfq | 6,575,329 | 139,178,097 | 3.53% |
| 2024-01-24 | 21.06 | 21.23 | 19.90 | 20.69 | 20.44 | qfq | 6,950,460 | 142,149,314 | -0.96% |
| 2024-01-23 | 20.30 | 21.02 | 20.30 | 20.89 | 20.64 | qfq | 6,278,481 | 129,880,646 | 1.90% |
| 2024-01-22 | 22.00 | 22.14 | 20.24 | 20.50 | 20.25 | qfq | 9,488,400 | 200,329,593 | -6.78% |
| 2024-01-19 | 22.49 | 22.70 | 21.98 | 21.99 | 21.72 | qfq | 4,439,460 | 98,678,288 | -2.18% |
| 2024-01-18 | 22.47 | 22.57 | 21.62 | 22.48 | 22.21 | qfq | 6,729,506 | 148,524,899 | -0.04% |
| 2024-01-17 | 23.05 | 23.21 | 22.48 | 22.49 | 22.22 | qfq | 4,153,744 | 94,790,965 | -2.43% |
| 2024-01-16 | 23.17 | 23.42 | 22.77 | 23.05 | 22.77 | qfq | 4,205,700 | 96,806,259 | -0.99% |
| 2024-01-15 | 23.19 | 23.47 | 22.71 | 23.28 | 23.00 | qfq | 4,382,353 | 101,526,393 | -0.39% |
| 2024-01-12 | 23.90 | 23.99 | 23.34 | 23.37 | 23.09 | qfq | 5,961,153 | 141,052,102 | -0.47% |
| 2024-01-11 | 22.70 | 23.48 | 22.66 | 23.48 | 23.19 | qfq | 5,873,768 | 135,587,019 | 3.44% |
| 2024-01-10 | 23.31 | 23.40 | 22.68 | 22.70 | 22.42 | qfq | 6,512,594 | 149,319,359 | -3.16% |
| 2024-01-09 | 23.11 | 23.53 | 23.00 | 23.44 | 23.15 | qfq | 6,432,715 | 149,717,836 | 1.38% |
| 2024-01-08 | 24.40 | 24.41 | 23.10 | 23.12 | 22.84 | qfq | 7,974,103 | 188,057,128 | -5.59% |
| 2024-01-05 | 25.06 | 25.09 | 24.34 | 24.49 | 24.19 | qfq | 4,759,933 | 117,752,293 | -1.88% |
| 2024-01-04 | 25.22 | 25.47 | 24.90 | 24.96 | 24.66 | qfq | 4,860,085 | 122,454,468 | -1.34% |
| 2024-01-03 | 25.70 | 25.81 | 24.77 | 25.30 | 24.99 | qfq | 10,628,496 | 268,427,659 | -2.50% |
| 2024-01-02 | 27.11 | 27.11 | 25.59 | 25.95 | 25.63 | qfq | 9,041,898 | 235,949,649 | -4.28% |
| 2023-12-29 | 27.04 | 27.38 | 26.82 | 27.11 | 26.78 | qfq | 7,154,106 | 193,652,226 | 0.15% |
| 2023-12-28 | 27.24 | 28.02 | 26.92 | 27.07 | 26.74 | qfq | 9,503,369 | 260,184,760 | -0.73% |
| 2023-12-27 | 27.14 | 27.56 | 26.80 | 27.27 | 26.94 | qfq | 5,375,111 | 146,004,413 | 0.37% |
| 2023-12-26 | 27.71 | 27.91 | 27.10 | 27.17 | 26.84 | qfq | 2,936,707 | 80,575,271 | -1.70% |
| 2023-12-25 | 28.13 | 28.24 | 27.41 | 27.64 | 27.30 | qfq | 3,977,391 | 110,271,826 | -1.78% |
| 2023-12-22 | 28.31 | 28.89 | 28.00 | 28.14 | 27.80 | qfq | 3,806,100 | 108,292,674 | -0.95% |
| 2023-12-21 | 27.89 | 28.43 | 27.40 | 28.41 | 28.06 | qfq | 4,399,277 | 122,792,453 | 1.18% |
| 2023-12-20 | 28.66 | 29.20 | 28.02 | 28.08 | 27.74 | qfq | 4,139,340 | 118,002,203 | -3.01% |
| 2023-12-19 | 28.69 | 29.24 | 28.66 | 28.95 | 28.60 | qfq | 3,186,376 | 92,247,448 | 0.66% |
| 2023-12-18 | 29.58 | 29.58 | 28.69 | 28.76 | 28.41 | qfq | 3,881,090 | 112,567,003 | -2.84% |
| 2023-12-15 | 30.00 | 30.20 | 29.52 | 29.60 | 29.24 | qfq | 2,962,588 | 88,163,945 | -1.33% |
| 2023-12-14 | 30.31 | 30.58 | 29.91 | 30.00 | 29.63 | qfq | 3,238,458 | 97,872,692 | -0.96% |
| 2023-12-13 | 30.33 | 30.58 | 30.14 | 30.29 | 29.92 | qfq | 2,976,511 | 90,210,445 | -0.36% |
| 2023-12-12 | 31.10 | 31.30 | 30.27 | 30.40 | 30.03 | qfq | 5,637,939 | 172,697,441 | 1.00% |
| 2023-12-11 | 29.48 | 30.10 | 29.24 | 30.10 | 29.73 | qfq | 4,239,742 | 126,300,498 | 2.14% |
| 2023-12-08 | 29.98 | 30.16 | 29.46 | 29.47 | 29.11 | qfq | 3,640,527 | 108,132,374 | -1.64% |
| 2023-12-07 | 29.84 | 30.08 | 29.54 | 29.96 | 29.59 | qfq | 2,494,073 | 74,525,749 | 0.40% |
| 2023-12-06 | 29.67 | 30.24 | 29.60 | 29.84 | 29.48 | qfq | 3,509,400 | 104,959,212 | -0.20% |
| 2023-12-05 | 30.76 | 30.86 | 29.79 | 29.90 | 29.54 | qfq | 4,139,500 | 125,321,109 | -3.14% |
| 2023-12-04 | 30.81 | 31.19 | 30.76 | 30.87 | 30.49 | qfq | 3,826,000 | 118,458,224 | -0.32% |
| 2023-12-01 | 30.30 | 31.15 | 30.08 | 30.97 | 30.59 | qfq | 4,703,200 | 143,901,225 | 2.01% |
| 2023-11-30 | 31.32 | 31.32 | 30.14 | 30.36 | 29.99 | qfq | 5,857,667 | 178,052,424 | -2.25% |
| 2023-11-29 | 30.88 | 31.40 | 30.74 | 31.06 | 30.68 | qfq | 5,025,687 | 156,310,880 | 0.32% |
| 2023-11-28 | 30.67 | 31.15 | 30.65 | 30.96 | 30.58 | qfq | 4,633,330 | 142,913,998 | 0.98% |
| 2023-11-27 | 30.94 | 31.49 | 30.60 | 30.66 | 30.29 | qfq | 6,590,959 | 203,497,701 | -1.32% |
| 2023-11-24 | 32.27 | 32.33 | 31.06 | 31.07 | 30.69 | qfq | 7,170,394 | 225,361,664 | -3.63% |
| 2023-11-23 | 32.61 | 32.61 | 31.74 | 32.24 | 31.85 | qfq | 5,312,810 | 170,550,045 | -1.10% |
| 2023-11-22 | 32.51 | 33.20 | 32.35 | 32.60 | 32.20 | qfq | 5,095,639 | 167,093,584 | -0.15% |
| 2023-11-21 | 33.99 | 34.06 | 32.47 | 32.65 | 32.25 | qfq | 9,468,948 | 313,382,134 | -3.89% |
| 2023-11-20 | 33.75 | 33.98 | 33.16 | 33.97 | 33.56 | qfq | 8,556,670 | 287,264,177 | 0.12% |
| 2023-11-17 | 33.85 | 34.56 | 33.60 | 33.93 | 33.52 | qfq | 16,440,010 | 558,258,557 | 1.07% |
| 2023-11-16 | 32.21 | 33.62 | 32.00 | 33.57 | 33.16 | qfq | 15,400,939 | 508,109,440 | 3.68% |
| 2023-11-15 | 33.15 | 33.36 | 32.07 | 32.38 | 31.99 | qfq | 11,030,088 | 358,380,287 | -2.12% |
| 2023-11-14 | 32.84 | 33.45 | 32.84 | 33.08 | 32.68 | qfq | 7,623,724 | 252,587,197 | -0.27% |
| 2023-11-13 | 33.19 | 33.68 | 32.79 | 33.17 | 32.77 | qfq | 9,517,705 | 315,395,223 | -0.21% |
| 2023-11-10 | 33.33 | 34.20 | 33.11 | 33.24 | 32.83 | qfq | 10,371,507 | 348,434,078 | -0.51% |
| 2023-11-09 | 35.09 | 35.09 | 33.29 | 33.41 | 33.00 | qfq | 15,725,159 | 533,461,111 | -3.99% |
| 2023-11-08 | 32.93 | 36.20 | 32.72 | 34.80 | 34.38 | qfq | 26,307,699 | 903,496,286 | 5.65% |
| 2023-11-07 | 31.98 | 33.19 | 31.98 | 32.94 | 32.54 | qfq | 12,788,320 | 420,205,217 | 2.14% |
| 2023-11-06 | 32.03 | 32.44 | 31.80 | 32.25 | 31.86 | qfq | 10,341,000 | 332,630,020 | 1.42% |
| 2023-11-03 | 31.05 | 32.20 | 30.95 | 31.80 | 31.41 | qfq | 10,316,639 | 326,527,935 | 2.61% |
| 2023-11-02 | 31.60 | 31.76 | 30.99 | 30.99 | 30.61 | qfq | 7,478,789 | 233,757,873 | -2.02% |
| 2023-11-01 | 31.48 | 31.98 | 31.20 | 31.63 | 31.24 | qfq | 8,682,926 | 274,791,782 | -1.03% |
| 2023-10-31 | 31.01 | 32.26 | 30.86 | 31.96 | 31.57 | qfq | 16,232,592 | 512,601,601 | 2.63% |
| 2023-10-30 | 30.50 | 31.29 | 29.65 | 31.14 | 30.76 | qfq | 16,361,085 | 501,506,489 | 0.61% |
| 2023-10-27 | 29.49 | 31.46 | 29.22 | 30.95 | 30.57 | qfq | 19,172,555 | 582,199,885 | 4.60% |
| 2023-10-26 | 29.42 | 29.78 | 28.80 | 29.59 | 29.23 | qfq | 7,765,050 | 226,705,753 | -0.20% |
| 2023-10-25 | 29.31 | 29.88 | 29.18 | 29.65 | 29.29 | qfq | 8,405,629 | 248,210,672 | 0.88% |
| 2023-10-24 | 28.71 | 30.19 | 28.53 | 29.39 | 29.03 | qfq | 8,969,030 | 264,501,709 | 2.30% |
| 2023-10-23 | 29.44 | 29.44 | 28.50 | 28.73 | 28.38 | qfq | 7,432,719 | 214,015,302 | -2.41% |
| 2023-10-20 | 29.70 | 30.39 | 29.32 | 29.44 | 29.08 | qfq | 8,762,362 | 260,649,683 | -2.23% |
| 2023-10-19 | 30.28 | 31.08 | 30.06 | 30.11 | 29.74 | qfq | 7,971,410 | 243,361,864 | -2.14% |
| 2023-10-18 | 30.26 | 31.53 | 30.18 | 30.77 | 30.39 | qfq | 13,272,260 | 407,693,016 | 1.92% |
| 2023-10-17 | 30.39 | 30.40 | 29.80 | 30.19 | 29.82 | qfq | 7,898,175 | 237,416,447 | -0.43% |
| 2023-10-16 | 31.41 | 31.44 | 30.18 | 30.32 | 29.95 | qfq | 12,338,959 | 376,922,258 | -2.85% |
| 2023-10-13 | 31.86 | 31.88 | 31.08 | 31.21 | 30.83 | qfq | 13,888,148 | 436,124,567 | -1.05% |
| 2023-10-12 | 32.93 | 32.93 | 31.20 | 31.54 | 31.16 | qfq | 19,112,896 | 604,710,813 | -4.71% |
| 2023-10-11 | 32.60 | 33.80 | 32.10 | 33.10 | 32.70 | qfq | 14,164,643 | 466,851,735 | 1.25% |
| 2023-10-10 | 31.50 | 33.20 | 31.41 | 32.69 | 32.29 | qfq | 17,295,181 | 564,283,841 | 3.09% |
| 2023-10-09 | 31.32 | 32.17 | 31.29 | 31.71 | 31.32 | qfq | 11,276,101 | 358,226,315 | 0.63% |
| 2023-09-28 | 30.68 | 32.44 | 30.10 | 31.51 | 31.13 | qfq | 16,420,538 | 513,700,644 | 3.65% |
| 2023-09-27 | 30.18 | 31.22 | 30.18 | 30.40 | 30.03 | qfq | 10,385,763 | 317,946,803 | 0.00% |
| 2023-09-26 | 31.00 | 31.44 | 30.28 | 30.40 | 30.03 | qfq | 13,716,119 | 420,957,939 | -2.35% |
| 2023-09-25 | 30.00 | 32.20 | 30.00 | 31.13 | 30.75 | qfq | 20,633,233 | 645,733,355 | 3.91% |
| 2023-09-22 | 29.80 | 30.20 | 28.88 | 29.96 | 29.59 | qfq | 14,235,132 | 421,964,541 | 0.47% |
| 2023-09-21 | 28.64 | 30.46 | 28.57 | 29.82 | 29.46 | qfq | 16,064,145 | 476,120,836 | 2.83% |
| 2023-09-20 | 28.64 | 29.37 | 28.50 | 29.00 | 28.65 | qfq | 14,503,269 | 420,531,209 | 0.28% |
| 2023-09-19 | 29.70 | 29.74 | 28.28 | 28.92 | 28.57 | qfq | 20,341,815 | 590,357,356 | -4.08% |
| 2023-09-18 | 32.45 | 32.76 | 30.15 | 30.15 | 29.78 | qfq | 33,203,574 | 1,034,122,999 | -10.00% |
| 2023-09-15 | 34.53 | 34.98 | 33.00 | 33.50 | 33.09 | qfq | 27,817,350 | 942,391,592 | -4.78% |
| 2023-09-14 | 34.70 | 35.35 | 32.70 | 35.18 | 34.75 | qfq | 41,992,967 | 1,426,344,297 | -2.14% |
| 2023-09-13 | 35.18 | 37.43 | 35.08 | 35.95 | 35.51 | qfq | 46,183,104 | 1,680,612,928 | 0.14% |
| 2023-09-12 | 35.60 | 38.86 | 35.11 | 35.90 | 35.46 | qfq | 56,340,117 | 2,096,380,598 | 1.61% |
| 2023-09-11 | 32.56 | 35.33 | 32.14 | 35.33 | 34.90 | qfq | 31,491,532 | 1,074,668,975 | 9.99% |
| 2023-09-08 | 31.99 | 32.93 | 31.69 | 32.12 | 31.73 | qfq | 14,229,655 | 459,258,274 | 1.81% |
| 2023-09-07 | 33.10 | 33.50 | 31.40 | 31.55 | 31.17 | qfq | 16,946,574 | 544,138,031 | -4.25% |
| 2023-09-06 | 30.26 | 33.00 | 30.25 | 32.95 | 32.55 | qfq | 23,254,533 | 743,069,929 | 7.75% |
| 2023-09-05 | 30.46 | 31.30 | 30.10 | 30.58 | 30.21 | qfq | 11,999,059 | 369,335,330 | 3.03% |
| 2023-09-04 | 29.20 | 29.68 | 29.01 | 29.68 | 29.32 | qfq | 3,430,780 | 101,188,123 | 1.68% |
| 2023-09-01 | 29.52 | 29.52 | 28.63 | 29.19 | 28.83 | qfq | 5,197,445 | 150,845,644 | -1.39% |
| 2023-08-31 | 29.05 | 30.17 | 29.05 | 29.60 | 29.24 | qfq | 5,706,141 | 169,935,194 | 0.82% |
| 2023-08-30 | 30.18 | 30.49 | 29.03 | 29.36 | 29.00 | qfq | 7,254,870 | 214,926,711 | -1.21% |
| 2023-08-29 | 28.26 | 29.73 | 28.26 | 29.72 | 29.36 | qfq | 6,049,746 | 176,528,643 | 5.65% |
| 2023-08-28 | 29.60 | 30.18 | 28.00 | 28.13 | 27.79 | qfq | 5,543,130 | 160,121,211 | -0.74% |
| 2023-08-25 | 28.20 | 28.92 | 28.11 | 28.34 | 27.99 | qfq | 3,560,735 | 101,397,485 | -0.94% |
| 2023-08-24 | 28.20 | 28.90 | 27.91 | 28.61 | 28.26 | qfq | 5,350,784 | 151,874,490 | 0.53% |
| 2023-08-23 | 27.35 | 29.50 | 27.31 | 28.46 | 28.11 | qfq | 10,686,895 | 306,916,713 | 4.10% |
| 2023-08-22 | 27.88 | 28.00 | 26.70 | 27.34 | 27.01 | qfq | 3,411,330 | 93,465,448 | -1.69% |
| 2023-08-21 | 27.80 | 28.26 | 27.55 | 27.81 | 27.47 | qfq | 3,465,301 | 96,714,629 | 1.39% |
| 2023-08-18 | 27.55 | 28.16 | 27.38 | 27.43 | 27.10 | qfq | 3,528,050 | 97,902,749 | -0.44% |
| 2023-08-17 | 26.60 | 27.75 | 25.77 | 27.55 | 27.21 | qfq | 3,956,693 | 105,871,405 | 4.28% |
| 2023-08-16 | 26.40 | 26.67 | 26.40 | 26.42 | 26.10 | qfq | 1,383,119 | 36,638,349 | -0.64% |
| 2023-08-15 | 26.96 | 27.11 | 26.40 | 26.59 | 26.27 | qfq | 2,775,467 | 73,744,202 | -1.37% |
| 2023-08-14 | 26.91 | 27.20 | 26.35 | 26.96 | 26.63 | qfq | 3,321,621 | 89,020,226 | -0.99% |
| 2023-08-11 | 28.03 | 28.23 | 27.18 | 27.23 | 26.90 | qfq | 3,637,280 | 100,206,491 | -2.99% |
| 2023-08-10 | 27.65 | 28.20 | 27.20 | 28.07 | 27.73 | qfq | 3,160,560 | 87,910,990 | 1.70% |
| 2023-08-09 | 27.23 | 28.27 | 27.00 | 27.60 | 27.26 | qfq | 6,062,155 | 167,903,283 | 1.55% |
| 2023-08-08 | 26.59 | 27.23 | 26.50 | 27.18 | 26.85 | qfq | 3,443,200 | 93,013,241 | 2.33% |
| 2023-08-07 | 27.00 | 27.12 | 26.45 | 26.56 | 26.24 | qfq | 2,160,530 | 57,615,422 | -1.26% |
| 2023-08-04 | 26.88 | 27.22 | 26.71 | 26.90 | 26.57 | qfq | 2,283,356 | 61,524,109 | 0.07% |
| 2023-08-03 | 27.00 | 27.15 | 26.73 | 26.88 | 26.55 | qfq | 2,491,149 | 67,020,356 | -0.74% |
| 2023-08-02 | 27.00 | 27.24 | 26.84 | 27.08 | 26.75 | qfq | 2,452,974 | 66,322,271 | 0.52% |
| 2023-08-01 | 27.49 | 27.49 | 26.64 | 26.94 | 26.61 | qfq | 6,872,463 | 184,965,034 | -1.89% |
| 2023-07-31 | 29.13 | 29.30 | 27.27 | 27.46 | 27.13 | qfq | 10,853,849 | 303,040,889 | -5.70% |
| 2023-07-28 | 28.93 | 29.44 | 28.63 | 29.12 | 28.77 | qfq | 2,235,688 | 64,962,634 | 0.55% |
| 2023-07-27 | 29.78 | 29.88 | 28.77 | 28.96 | 28.61 | qfq | 2,869,778 | 83,899,725 | -1.73% |
| 2023-07-26 | 29.96 | 29.96 | 29.26 | 29.47 | 29.11 | qfq | 2,334,200 | 68,838,195 | -1.44% |
| 2023-07-25 | 29.87 | 30.14 | 29.52 | 29.90 | 29.54 | qfq | 2,296,203 | 68,630,953 | 0.67% |
| 2023-07-24 | 29.80 | 30.08 | 29.45 | 29.70 | 29.34 | qfq | 1,503,702 | 44,786,755 | 0.00% |
| 2023-07-21 | 29.53 | 30.18 | 29.26 | 29.70 | 29.34 | qfq | 2,138,024 | 63,778,135 | -0.50% |
| 2023-07-20 | 30.05 | 30.43 | 29.81 | 29.85 | 29.49 | qfq | 2,116,823 | 63,610,189 | -1.52% |
| 2023-07-19 | 30.57 | 30.80 | 30.08 | 30.31 | 29.94 | qfq | 1,832,780 | 55,540,598 | -1.21% |
| 2023-07-18 | 30.78 | 31.40 | 30.60 | 30.68 | 30.31 | qfq | 2,124,600 | 65,689,793 | -0.10% |
| 2023-07-17 | 31.11 | 31.62 | 30.50 | 30.71 | 30.34 | qfq | 2,560,400 | 78,813,427 | -1.25% |