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
爱玛科技603529.SH
最近收盘价20.652026-07-17
最近交易日2026-07-17
成交量（股）6,773,280
成交额（元）141,518,518
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.544 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-05 | 2025-09-11 | cash_dividend | 0.628 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.592 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.332 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.534 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-16 | 2023-09-22 | cash_dividend | 0.348 | — | — | — | 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 | 20.99 | 21.28 | 20.65 | 20.65 | 20.65 | qfq | 6,773,280 | 141,518,518 | -1.67% |
| 2026-07-16 | 20.66 | 21.10 | 20.58 | 21.00 | 21.00 | qfq | 7,061,646 | 147,685,579 | 1.16% |
| 2026-07-15 | 20.04 | 20.81 | 19.90 | 20.76 | 20.76 | qfq | 8,807,202 | 181,043,876 | 4.06% |
| 2026-07-14 | 19.72 | 20.06 | 19.65 | 19.95 | 19.95 | qfq | 4,104,310 | 81,524,418 | 0.76% |
| 2026-07-13 | 20.12 | 20.24 | 19.71 | 19.80 | 19.80 | qfq | 5,465,939 | 109,072,253 | -2.37% |
| 2026-07-10 | 19.85 | 20.29 | 19.54 | 20.28 | 20.28 | qfq | 7,316,265 | 146,486,696 | 1.50% |
| 2026-07-09 | 20.03 | 20.22 | 19.75 | 19.98 | 19.98 | qfq | 5,534,598 | 110,496,740 | -0.25% |
| 2026-07-08 | 19.76 | 20.07 | 19.50 | 20.03 | 20.03 | qfq | 4,402,287 | 87,306,905 | 1.42% |
| 2026-07-07 | 20.04 | 20.14 | 19.62 | 19.75 | 19.75 | qfq | 3,479,920 | 68,910,277 | -1.50% |
| 2026-07-06 | 20.02 | 20.14 | 19.81 | 20.05 | 20.05 | qfq | 3,987,922 | 79,757,535 | 0.20% |
| 2026-07-03 | 19.90 | 20.19 | 19.74 | 20.01 | 20.01 | qfq | 5,589,250 | 111,638,726 | -0.05% |
| 2026-07-02 | 19.64 | 20.08 | 19.51 | 20.02 | 20.02 | qfq | 7,203,949 | 142,960,823 | 2.04% |
| 2026-07-01 | 19.45 | 19.75 | 19.26 | 19.62 | 19.62 | qfq | 5,078,450 | 99,292,559 | 0.56% |
| 2026-06-30 | 19.57 | 19.67 | 19.26 | 19.51 | 19.51 | qfq | 4,670,215 | 90,818,489 | -1.06% |
| 2026-06-29 | 19.01 | 19.77 | 18.49 | 19.72 | 19.72 | qfq | 8,721,438 | 168,426,963 | 3.52% |
| 2026-06-26 | 19.38 | 19.54 | 19.04 | 19.05 | 19.05 | qfq | 4,901,023 | 93,951,623 | -1.75% |
| 2026-06-25 | 19.54 | 19.85 | 18.99 | 19.39 | 19.39 | qfq | 7,973,688 | 154,277,868 | -1.17% |
| 2026-06-24 | 20.07 | 20.10 | 19.44 | 19.62 | 19.62 | qfq | 5,040,212 | 98,876,672 | -1.95% |
| 2026-06-23 | 19.85 | 20.36 | 19.80 | 20.01 | 20.01 | qfq | 5,102,677 | 102,513,960 | -0.35% |
| 2026-06-22 | 20.03 | 20.18 | 19.15 | 20.08 | 20.08 | qfq | 8,106,058 | 158,916,417 | -0.64% |
| 2026-06-18 | 20.43 | 20.43 | 19.99 | 20.21 | 20.21 | qfq | 4,573,783 | 92,064,421 | -1.03% |
| 2026-06-17 | 20.78 | 20.78 | 20.16 | 20.42 | 20.42 | qfq | 5,135,883 | 104,690,061 | -1.73% |
| 2026-06-16 | 21.29 | 21.29 | 20.71 | 20.78 | 20.78 | qfq | 5,343,120 | 111,160,590 | -1.61% |
| 2026-06-15 | 20.97 | 21.20 | 20.75 | 21.12 | 21.12 | qfq | 6,367,401 | 133,847,664 | 1.15% |
| 2026-06-12 | 20.12 | 21.08 | 19.91 | 20.88 | 20.88 | qfq | 9,018,631 | 185,841,626 | 4.30% |
| 2026-06-11 | 20.60 | 20.60 | 19.81 | 20.02 | 20.02 | qfq | 8,533,290 | 171,413,677 | -3.38% |
| 2026-06-10 | 21.01 | 21.19 | 20.61 | 20.72 | 20.72 | qfq | 5,903,554 | 122,724,471 | -2.77% |
| 2026-06-09 | 21.05 | 21.53 | 20.83 | 21.31 | 21.31 | qfq | 7,029,995 | 149,197,696 | 0.47% |
| 2026-06-08 | 21.32 | 21.50 | 20.83 | 21.21 | 21.21 | qfq | 5,968,270 | 126,291,502 | -1.62% |
| 2026-06-05 | 20.74 | 22.02 | 20.74 | 21.56 | 21.56 | qfq | 9,546,789 | 204,723,369 | 4.00% |
| 2026-06-04 | 21.01 | 21.21 | 20.60 | 20.73 | 20.73 | qfq | 6,358,664 | 132,202,327 | -2.17% |
| 2026-06-03 | 21.88 | 21.88 | 21.15 | 21.19 | 21.19 | qfq | 8,526,694 | 181,862,482 | -3.29% |
| 2026-06-02 | 22.33 | 22.52 | 21.90 | 21.91 | 21.91 | qfq | 9,480,430 | 209,651,240 | -1.88% |
| 2026-06-01 | 21.56 | 22.33 | 21.20 | 22.33 | 22.33 | qfq | 13,644,088 | 299,152,367 | 3.62% |
| 2026-05-29 | 21.00 | 21.64 | 20.92 | 21.55 | 21.55 | qfq | 13,864,379 | 296,403,431 | 5.02% |
| 2026-05-28 | 20.56 | 20.88 | 20.26 | 20.52 | 20.52 | qfq | 6,005,257 | 123,086,862 | -2.75% |
| 2026-05-27 | 21.55 | 21.55 | 20.95 | 21.10 | 20.56 | qfq | 7,139,217 | 151,168,444 | -2.09% |
| 2026-05-26 | 21.10 | 21.58 | 21.01 | 21.55 | 20.99 | qfq | 8,801,496 | 187,928,526 | 2.23% |
| 2026-05-25 | 21.17 | 21.25 | 20.91 | 21.08 | 20.54 | qfq | 5,079,131 | 107,028,965 | -0.43% |
| 2026-05-22 | 21.07 | 21.35 | 20.84 | 21.17 | 20.62 | qfq | 7,390,500 | 155,940,181 | 0.52% |
| 2026-05-21 | 21.31 | 21.50 | 21.03 | 21.06 | 20.52 | qfq | 7,068,274 | 150,664,911 | -0.99% |
| 2026-05-20 | 21.80 | 21.88 | 21.13 | 21.27 | 20.72 | qfq | 8,283,027 | 176,598,669 | -3.01% |
| 2026-05-19 | 21.78 | 22.04 | 21.75 | 21.93 | 21.36 | qfq | 4,929,937 | 107,973,163 | 0.69% |
| 2026-05-18 | 22.07 | 22.07 | 21.65 | 21.78 | 21.22 | qfq | 6,013,129 | 131,024,048 | -1.00% |
| 2026-05-15 | 22.26 | 22.35 | 21.94 | 22.00 | 21.43 | qfq | 7,565,200 | 167,347,736 | -1.08% |
| 2026-05-14 | 22.60 | 22.64 | 22.14 | 22.24 | 21.67 | qfq | 8,249,255 | 183,823,988 | -1.55% |
| 2026-05-13 | 22.80 | 22.83 | 22.49 | 22.59 | 22.01 | qfq | 7,666,802 | 173,186,378 | -1.14% |
| 2026-05-12 | 23.37 | 23.49 | 22.76 | 22.85 | 22.26 | qfq | 11,857,724 | 272,810,959 | -2.31% |
| 2026-05-11 | 23.39 | 23.46 | 23.13 | 23.39 | 22.79 | qfq | 8,908,971 | 207,765,227 | 0.17% |
| 2026-05-08 | 23.20 | 23.41 | 23.11 | 23.35 | 22.75 | qfq | 8,093,145 | 188,462,871 | 0.69% |
| 2026-05-07 | 23.29 | 23.29 | 23.07 | 23.19 | 22.59 | qfq | 8,261,605 | 191,274,576 | -0.30% |
| 2026-05-06 | 23.45 | 23.55 | 23.20 | 23.26 | 22.66 | qfq | 9,385,220 | 219,468,761 | -0.64% |
| 2026-04-30 | 23.51 | 23.52 | 23.27 | 23.41 | 22.81 | qfq | 7,099,423 | 165,773,179 | -0.51% |
| 2026-04-29 | 23.10 | 23.65 | 23.02 | 23.53 | 22.92 | qfq | 10,585,773 | 248,413,934 | 1.12% |
| 2026-04-28 | 23.75 | 23.93 | 22.95 | 23.27 | 22.67 | qfq | 15,572,782 | 363,928,025 | -2.39% |
| 2026-04-27 | 24.90 | 24.90 | 23.83 | 23.84 | 23.23 | qfq | 21,176,597 | 512,363,687 | -5.21% |
| 2026-04-24 | 24.71 | 25.44 | 24.55 | 25.15 | 24.50 | qfq | 21,524,368 | 536,872,437 | -3.12% |
| 2026-04-23 | 25.96 | 26.65 | 25.96 | 25.96 | 25.29 | qfq | 16,562,354 | 431,207,745 | -9.99% |
| 2026-04-22 | 28.75 | 29.00 | 28.67 | 28.84 | 28.10 | qfq | 6,469,749 | 186,378,598 | -0.17% |
| 2026-04-21 | 29.06 | 29.24 | 28.71 | 28.89 | 28.15 | qfq | 7,071,268 | 204,343,789 | -0.62% |
| 2026-04-20 | 28.87 | 29.07 | 28.33 | 29.07 | 28.32 | qfq | 9,451,924 | 271,468,233 | 0.80% |
| 2026-04-17 | 29.29 | 29.29 | 28.60 | 28.84 | 28.10 | qfq | 11,036,251 | 318,148,298 | -1.60% |
| 2026-04-16 | 29.10 | 29.34 | 28.85 | 29.31 | 28.55 | qfq | 8,536,076 | 249,360,828 | 0.17% |
| 2026-04-15 | 29.50 | 29.50 | 29.04 | 29.26 | 28.51 | qfq | 7,818,901 | 228,994,224 | -1.01% |
| 2026-04-14 | 29.75 | 29.80 | 29.18 | 29.56 | 28.80 | qfq | 11,086,027 | 326,115,832 | -0.07% |
| 2026-04-13 | 29.21 | 29.78 | 29.04 | 29.58 | 28.82 | qfq | 14,926,184 | 440,230,884 | 1.27% |
| 2026-04-10 | 28.85 | 29.43 | 28.85 | 29.21 | 28.46 | qfq | 12,518,228 | 365,378,443 | 1.32% |
| 2026-04-09 | 29.40 | 29.50 | 28.72 | 28.83 | 28.09 | qfq | 14,996,800 | 434,349,650 | -2.90% |
| 2026-04-08 | 29.30 | 29.77 | 29.20 | 29.69 | 28.92 | qfq | 19,606,962 | 578,786,668 | 0.92% |
| 2026-04-07 | 30.50 | 30.68 | 29.24 | 29.42 | 28.66 | qfq | 15,992,578 | 475,830,769 | -2.42% |
| 2026-04-03 | 31.59 | 31.80 | 30.12 | 30.15 | 29.37 | qfq | 18,147,089 | 555,504,451 | -4.32% |
| 2026-04-02 | 31.44 | 31.96 | 30.81 | 31.51 | 30.70 | qfq | 17,109,131 | 536,372,922 | -0.54% |
| 2026-04-01 | 32.25 | 32.56 | 31.38 | 31.68 | 30.86 | qfq | 21,402,418 | 680,024,264 | -2.07% |
| 2026-03-31 | 32.01 | 33.36 | 31.91 | 32.35 | 31.52 | qfq | 27,208,976 | 886,235,182 | 1.06% |
| 2026-03-30 | 33.24 | 33.77 | 32.00 | 32.01 | 31.18 | qfq | 29,884,715 | 977,529,474 | -0.96% |
| 2026-03-27 | 32.09 | 33.25 | 31.94 | 32.32 | 31.49 | qfq | 25,969,772 | 842,985,229 | 1.28% |
| 2026-03-26 | 31.80 | 32.60 | 31.63 | 31.91 | 31.09 | qfq | 24,074,004 | 771,273,662 | -1.48% |
| 2026-03-25 | 31.40 | 32.48 | 30.50 | 32.39 | 31.55 | qfq | 38,090,764 | 1,203,484,567 | 0.28% |
| 2026-03-24 | 31.04 | 32.55 | 30.95 | 32.30 | 31.47 | qfq | 58,275,714 | 1,854,523,102 | 3.83% |
| 2026-03-23 | 29.40 | 31.11 | 29.40 | 31.11 | 30.31 | qfq | 38,884,450 | 1,199,244,711 | 10.01% |
| 2026-03-20 | 28.49 | 28.97 | 28.28 | 28.28 | 27.55 | qfq | 5,409,400 | 154,836,693 | -0.70% |
| 2026-03-19 | 28.67 | 28.99 | 28.40 | 28.48 | 27.75 | qfq | 4,349,136 | 124,590,673 | -1.11% |
| 2026-03-18 | 29.23 | 29.32 | 28.68 | 28.80 | 28.06 | qfq | 5,125,100 | 148,283,450 | -1.34% |
| 2026-03-17 | 28.78 | 29.50 | 28.71 | 29.19 | 28.44 | qfq | 7,894,423 | 231,296,433 | 1.32% |
| 2026-03-16 | 28.75 | 28.97 | 28.48 | 28.81 | 28.07 | qfq | 5,116,010 | 146,875,828 | 0.07% |
| 2026-03-13 | 28.46 | 28.92 | 28.41 | 28.79 | 28.05 | qfq | 5,783,750 | 166,006,720 | 0.81% |
| 2026-03-12 | 28.20 | 28.78 | 28.12 | 28.56 | 27.82 | qfq | 6,220,429 | 177,791,476 | 1.31% |
| 2026-03-11 | 28.30 | 28.33 | 28.00 | 28.19 | 27.46 | qfq | 3,779,745 | 106,231,183 | -0.32% |
| 2026-03-10 | 27.97 | 28.40 | 27.97 | 28.28 | 27.55 | qfq | 4,196,907 | 118,429,445 | 1.47% |
| 2026-03-09 | 28.00 | 28.00 | 27.55 | 27.87 | 27.15 | qfq | 3,714,658 | 103,013,410 | -1.03% |
| 2026-03-06 | 27.82 | 28.19 | 27.68 | 28.16 | 27.43 | qfq | 3,397,722 | 95,139,454 | 1.15% |
| 2026-03-05 | 28.03 | 28.08 | 27.67 | 27.84 | 27.12 | qfq | 4,032,779 | 112,303,867 | -0.11% |
| 2026-03-04 | 28.44 | 28.46 | 27.82 | 27.87 | 27.15 | qfq | 5,338,530 | 149,819,435 | -2.48% |
| 2026-03-03 | 28.68 | 28.89 | 28.41 | 28.58 | 27.84 | qfq | 6,101,616 | 174,276,589 | -0.66% |
| 2026-03-02 | 29.00 | 29.29 | 28.62 | 28.77 | 28.03 | qfq | 6,677,106 | 192,508,856 | -1.81% |
| 2026-02-27 | 29.04 | 29.49 | 29.04 | 29.30 | 28.54 | qfq | 2,710,258 | 79,267,050 | 0.76% |
| 2026-02-26 | 29.53 | 29.53 | 28.97 | 29.08 | 28.33 | qfq | 5,129,900 | 149,356,841 | -1.16% |
| 2026-02-25 | 29.18 | 29.58 | 29.18 | 29.42 | 28.66 | qfq | 4,566,788 | 134,467,140 | 0.82% |
| 2026-02-24 | 29.49 | 29.54 | 29.16 | 29.18 | 28.43 | qfq | 3,799,768 | 111,563,440 | -0.24% |
| 2026-02-13 | 29.51 | 29.66 | 29.23 | 29.25 | 28.50 | qfq | 2,747,200 | 80,989,804 | -0.88% |
| 2026-02-12 | 29.77 | 29.77 | 29.42 | 29.51 | 28.75 | qfq | 5,196,260 | 153,767,508 | -0.87% |
| 2026-02-11 | 29.65 | 29.79 | 29.60 | 29.77 | 29.00 | qfq | 2,738,350 | 81,366,025 | 0.40% |
| 2026-02-10 | 29.88 | 29.88 | 29.51 | 29.65 | 28.89 | qfq | 3,728,057 | 110,509,437 | -0.50% |
| 2026-02-09 | 30.17 | 30.22 | 29.67 | 29.80 | 29.03 | qfq | 5,748,231 | 171,420,277 | -0.63% |
| 2026-02-06 | 30.05 | 30.07 | 29.70 | 29.99 | 29.22 | qfq | 5,941,800 | 177,701,789 | -0.70% |
| 2026-02-05 | 29.35 | 30.62 | 29.19 | 30.20 | 29.42 | qfq | 11,214,056 | 337,663,879 | 2.90% |
| 2026-02-04 | 28.79 | 29.38 | 28.69 | 29.35 | 28.59 | qfq | 6,277,386 | 183,209,040 | 1.98% |
| 2026-02-03 | 28.69 | 29.06 | 28.33 | 28.78 | 28.04 | qfq | 5,258,234 | 150,909,559 | 0.81% |
| 2026-02-02 | 29.56 | 29.56 | 28.46 | 28.55 | 27.81 | qfq | 10,090,732 | 291,288,335 | -3.42% |
| 2026-01-30 | 30.01 | 30.24 | 29.47 | 29.56 | 28.80 | qfq | 5,983,373 | 177,762,255 | -1.79% |
| 2026-01-29 | 30.05 | 30.28 | 29.86 | 30.10 | 29.32 | qfq | 4,767,086 | 143,162,878 | -0.07% |
| 2026-01-28 | 29.60 | 30.25 | 29.35 | 30.12 | 29.34 | qfq | 6,542,595 | 194,817,010 | 1.79% |
| 2026-01-27 | 30.16 | 30.20 | 29.33 | 29.59 | 28.83 | qfq | 9,066,069 | 268,429,021 | -1.79% |
| 2026-01-26 | 30.68 | 30.78 | 30.00 | 30.13 | 29.35 | qfq | 9,239,830 | 279,297,859 | -1.76% |
| 2026-01-23 | 30.78 | 30.82 | 30.54 | 30.67 | 29.88 | qfq | 6,300,549 | 193,023,679 | -0.10% |
| 2026-01-22 | 30.88 | 31.10 | 30.63 | 30.70 | 29.91 | qfq | 4,999,852 | 153,761,928 | -0.58% |
| 2026-01-21 | 31.15 | 31.31 | 30.79 | 30.88 | 30.08 | qfq | 6,183,650 | 191,397,690 | -0.52% |
| 2026-01-20 | 30.60 | 31.48 | 30.60 | 31.04 | 30.24 | qfq | 9,356,937 | 290,082,383 | 1.50% |
| 2026-01-19 | 29.96 | 30.65 | 29.90 | 30.58 | 29.79 | qfq | 9,389,098 | 285,663,850 | 2.14% |
| 2026-01-16 | 30.22 | 30.38 | 29.90 | 29.94 | 29.17 | qfq | 5,653,780 | 169,891,737 | -1.19% |
| 2026-01-15 | 30.12 | 30.54 | 30.09 | 30.30 | 29.52 | qfq | 5,002,019 | 151,667,386 | 0.33% |
| 2026-01-14 | 30.60 | 30.62 | 30.11 | 30.20 | 29.42 | qfq | 9,476,787 | 287,676,190 | -1.31% |
| 2026-01-13 | 30.37 | 30.69 | 30.21 | 30.60 | 29.81 | qfq | 8,172,115 | 249,539,284 | 0.72% |
| 2026-01-12 | 30.38 | 30.38 | 30.02 | 30.38 | 29.60 | qfq | 6,978,530 | 210,663,719 | 0.00% |
| 2026-01-09 | 30.45 | 30.49 | 30.15 | 30.38 | 29.60 | qfq | 6,193,919 | 187,774,559 | -0.30% |
| 2026-01-08 | 30.24 | 30.60 | 30.14 | 30.47 | 29.68 | qfq | 4,807,259 | 146,322,360 | 0.63% |
| 2026-01-07 | 30.38 | 30.56 | 30.24 | 30.28 | 29.50 | qfq | 5,368,808 | 162,966,607 | -0.33% |
| 2026-01-06 | 30.07 | 30.39 | 29.99 | 30.38 | 29.60 | qfq | 6,374,404 | 192,938,435 | 1.03% |
| 2026-01-05 | 29.71 | 30.15 | 29.71 | 30.07 | 29.29 | qfq | 4,797,430 | 144,038,542 | 1.25% |
| 2025-12-31 | 29.84 | 29.95 | 29.70 | 29.70 | 28.93 | qfq | 2,974,550 | 88,573,168 | -0.40% |
| 2025-12-30 | 29.84 | 30.04 | 29.78 | 29.82 | 29.05 | qfq | 3,211,662 | 95,972,911 | -0.20% |
| 2025-12-29 | 30.07 | 30.26 | 29.86 | 29.88 | 29.11 | qfq | 3,989,514 | 119,848,130 | -0.63% |
| 2025-12-26 | 30.10 | 30.24 | 29.96 | 30.07 | 29.29 | qfq | 3,686,462 | 110,978,052 | -0.10% |
| 2025-12-25 | 29.92 | 30.25 | 29.85 | 30.10 | 29.32 | qfq | 3,503,850 | 105,610,187 | 0.37% |
| 2025-12-24 | 29.98 | 30.18 | 29.80 | 29.99 | 29.22 | qfq | 3,514,362 | 105,158,502 | -0.20% |
| 2025-12-23 | 30.35 | 30.44 | 29.99 | 30.05 | 29.28 | qfq | 3,668,703 | 110,625,179 | -1.02% |
| 2025-12-22 | 30.35 | 30.63 | 30.28 | 30.36 | 29.58 | qfq | 3,939,339 | 119,814,304 | 0.07% |
| 2025-12-19 | 30.05 | 30.43 | 29.96 | 30.34 | 29.56 | qfq | 4,028,542 | 122,027,648 | 1.03% |
| 2025-12-18 | 29.83 | 30.28 | 29.71 | 30.03 | 29.26 | qfq | 4,466,292 | 134,155,979 | 0.23% |
| 2025-12-17 | 29.55 | 30.05 | 29.33 | 29.96 | 29.19 | qfq | 5,360,424 | 159,963,140 | 1.39% |
| 2025-12-16 | 29.91 | 29.96 | 29.50 | 29.55 | 28.79 | qfq | 3,548,643 | 105,238,533 | -1.14% |
| 2025-12-15 | 29.35 | 30.15 | 29.33 | 29.89 | 29.12 | qfq | 5,272,811 | 157,184,814 | 1.32% |
| 2025-12-12 | 29.70 | 29.88 | 29.36 | 29.50 | 28.74 | qfq | 5,745,697 | 169,956,789 | -0.94% |
| 2025-12-11 | 29.98 | 30.39 | 29.73 | 29.78 | 29.01 | qfq | 5,341,330 | 160,487,989 | -0.57% |
| 2025-12-10 | 29.56 | 30.06 | 29.50 | 29.95 | 29.18 | qfq | 6,203,188 | 185,327,164 | 1.01% |
| 2025-12-09 | 29.88 | 29.88 | 29.50 | 29.65 | 28.89 | qfq | 5,606,002 | 165,945,575 | -0.77% |
| 2025-12-08 | 30.00 | 30.15 | 29.76 | 29.88 | 29.11 | qfq | 5,512,248 | 164,714,416 | -0.53% |
| 2025-12-05 | 30.19 | 30.26 | 29.45 | 30.04 | 29.27 | qfq | 8,547,120 | 254,248,934 | -0.79% |
| 2025-12-04 | 30.80 | 30.93 | 30.14 | 30.28 | 29.50 | qfq | 6,912,063 | 210,258,826 | -1.97% |
| 2025-12-03 | 30.57 | 31.08 | 30.40 | 30.89 | 30.09 | qfq | 4,774,399 | 146,997,996 | 0.52% |
| 2025-12-02 | 31.01 | 31.11 | 30.67 | 30.73 | 29.94 | qfq | 3,478,700 | 107,126,920 | -1.03% |
| 2025-12-01 | 30.86 | 31.11 | 30.70 | 31.05 | 30.25 | qfq | 5,545,920 | 171,502,579 | 0.78% |
| 2025-11-28 | 30.75 | 31.48 | 30.50 | 30.81 | 30.02 | qfq | 5,189,178 | 160,030,657 | 1.08% |
| 2025-11-27 | 30.37 | 30.63 | 30.26 | 30.48 | 29.69 | qfq | 3,586,645 | 109,243,566 | 0.36% |
| 2025-11-26 | 30.58 | 30.84 | 30.36 | 30.37 | 29.59 | qfq | 3,560,320 | 108,573,987 | -0.62% |
| 2025-11-25 | 30.50 | 30.96 | 30.50 | 30.56 | 29.77 | qfq | 4,465,277 | 136,987,121 | 0.26% |
| 2025-11-24 | 30.60 | 30.68 | 30.19 | 30.48 | 29.69 | qfq | 4,085,544 | 124,291,437 | 0.07% |
| 2025-11-21 | 30.76 | 31.05 | 30.25 | 30.46 | 29.67 | qfq | 6,280,077 | 192,424,305 | -1.33% |
| 2025-11-20 | 31.69 | 31.70 | 30.85 | 30.87 | 30.07 | qfq | 7,880,471 | 245,446,637 | -2.56% |
| 2025-11-19 | 31.31 | 32.00 | 31.31 | 31.68 | 30.86 | qfq | 6,013,978 | 190,221,477 | 1.08% |
| 2025-11-18 | 31.79 | 31.88 | 31.28 | 31.34 | 30.53 | qfq | 6,854,756 | 215,995,332 | -1.72% |
| 2025-11-17 | 32.68 | 32.77 | 31.78 | 31.89 | 31.07 | qfq | 8,070,870 | 258,778,997 | -2.80% |
| 2025-11-14 | 32.75 | 33.30 | 32.66 | 32.81 | 31.96 | qfq | 7,037,141 | 232,491,754 | -0.15% |
| 2025-11-13 | 33.05 | 33.28 | 32.77 | 32.86 | 32.01 | qfq | 6,506,394 | 214,507,133 | -0.18% |
| 2025-11-12 | 32.85 | 33.27 | 32.68 | 32.92 | 32.07 | qfq | 8,936,475 | 294,797,765 | 0.37% |
| 2025-11-11 | 32.78 | 32.95 | 32.52 | 32.80 | 31.95 | qfq | 6,457,605 | 211,146,234 | 0.03% |
| 2025-11-10 | 32.30 | 32.99 | 32.06 | 32.79 | 31.94 | qfq | 11,231,389 | 366,685,936 | 1.90% |
| 2025-11-07 | 31.80 | 32.96 | 31.70 | 32.18 | 31.35 | qfq | 11,272,388 | 364,974,021 | 0.97% |
| 2025-11-06 | 31.84 | 31.93 | 31.60 | 31.87 | 31.05 | qfq | 4,538,402 | 144,384,892 | 0.03% |
| 2025-11-05 | 31.42 | 31.86 | 31.28 | 31.86 | 31.04 | qfq | 5,830,854 | 184,315,210 | 0.85% |
| 2025-11-04 | 32.10 | 32.14 | 31.50 | 31.59 | 30.78 | qfq | 8,746,613 | 277,317,990 | -1.68% |
| 2025-11-03 | 32.67 | 32.68 | 32.03 | 32.13 | 31.30 | qfq | 8,160,409 | 262,512,419 | -1.65% |
| 2025-10-31 | 31.74 | 32.86 | 31.74 | 32.67 | 31.83 | qfq | 12,715,242 | 412,803,001 | 2.93% |
| 2025-10-30 | 32.21 | 32.21 | 31.73 | 31.74 | 30.92 | qfq | 6,930,768 | 221,239,221 | -1.58% |
| 2025-10-29 | 32.27 | 32.35 | 31.89 | 32.25 | 31.42 | qfq | 7,341,342 | 235,494,389 | -0.06% |
| 2025-10-28 | 32.59 | 32.78 | 32.25 | 32.27 | 31.44 | qfq | 7,878,635 | 255,794,817 | -0.86% |
| 2025-10-27 | 33.17 | 33.26 | 32.50 | 32.55 | 31.71 | qfq | 13,796,717 | 450,995,476 | -1.90% |
| 2025-10-24 | 33.28 | 34.14 | 33.03 | 33.18 | 32.32 | qfq | 16,985,894 | 571,081,596 | 1.84% |
| 2025-10-23 | 32.26 | 32.59 | 32.15 | 32.58 | 31.74 | qfq | 4,783,098 | 154,624,618 | 0.65% |
| 2025-10-22 | 32.31 | 32.68 | 32.18 | 32.37 | 31.54 | qfq | 3,860,603 | 125,147,776 | 0.19% |
| 2025-10-21 | 32.47 | 32.72 | 32.27 | 32.31 | 31.48 | qfq | 6,853,053 | 222,293,647 | -0.34% |
| 2025-10-20 | 32.94 | 32.95 | 32.26 | 32.42 | 31.58 | qfq | 5,710,927 | 185,472,435 | -0.92% |
| 2025-10-17 | 33.33 | 33.36 | 32.71 | 32.72 | 31.88 | qfq | 5,344,561 | 176,223,861 | -1.71% |
| 2025-10-16 | 33.90 | 34.10 | 33.22 | 33.29 | 32.43 | qfq | 6,464,385 | 216,663,041 | -1.80% |
| 2025-10-15 | 33.53 | 33.95 | 33.49 | 33.90 | 33.03 | qfq | 5,085,150 | 171,885,091 | 1.22% |
| 2025-10-14 | 33.58 | 34.10 | 33.33 | 33.49 | 32.63 | qfq | 7,794,120 | 262,534,944 | -0.15% |
| 2025-10-13 | 33.85 | 34.04 | 33.32 | 33.54 | 32.68 | qfq | 7,757,538 | 261,054,165 | -2.92% |
| 2025-10-10 | 34.31 | 34.98 | 34.21 | 34.55 | 33.66 | qfq | 5,684,548 | 196,889,159 | 0.52% |
| 2025-10-09 | 34.64 | 34.69 | 34.00 | 34.37 | 33.48 | qfq | 8,141,030 | 279,343,991 | -1.01% |
| 2025-09-30 | 34.56 | 35.11 | 34.41 | 34.72 | 33.82 | qfq | 4,709,420 | 163,763,116 | 0.46% |
| 2025-09-29 | 34.82 | 34.88 | 34.02 | 34.56 | 33.67 | qfq | 5,051,484 | 173,970,634 | -0.55% |
| 2025-09-26 | 35.14 | 35.25 | 34.72 | 34.75 | 33.85 | qfq | 4,326,461 | 150,817,194 | -1.11% |
| 2025-09-25 | 34.43 | 35.38 | 34.39 | 35.14 | 34.23 | qfq | 8,608,137 | 301,495,356 | 1.86% |
| 2025-09-24 | 34.18 | 34.86 | 33.93 | 34.50 | 33.61 | qfq | 7,342,122 | 252,877,062 | 0.32% |
| 2025-09-23 | 33.71 | 34.47 | 33.12 | 34.39 | 33.50 | qfq | 8,937,478 | 302,265,634 | 2.02% |
| 2025-09-22 | 34.10 | 34.21 | 33.52 | 33.71 | 32.84 | qfq | 6,492,520 | 219,089,860 | -1.11% |
| 2025-09-19 | 34.26 | 34.33 | 34.00 | 34.09 | 33.21 | qfq | 6,191,124 | 211,129,941 | -0.84% |
| 2025-09-18 | 34.88 | 35.32 | 34.20 | 34.38 | 33.49 | qfq | 9,562,263 | 331,849,327 | -1.41% |
| 2025-09-17 | 34.50 | 35.03 | 34.40 | 34.87 | 33.97 | qfq | 6,760,877 | 235,014,100 | 1.13% |
| 2025-09-16 | 34.55 | 34.75 | 34.36 | 34.48 | 33.59 | qfq | 4,386,351 | 151,310,982 | -0.38% |
| 2025-09-15 | 34.62 | 34.85 | 34.51 | 34.61 | 33.72 | qfq | 5,884,189 | 204,121,410 | 0.00% |
| 2025-09-12 | 34.91 | 34.93 | 34.60 | 34.61 | 33.72 | qfq | 7,019,840 | 243,685,653 | -1.17% |
| 2025-09-11 | 35.04 | 35.06 | 34.30 | 35.02 | 34.12 | qfq | 7,738,650 | 267,672,442 | -1.74% |
| 2025-09-10 | 35.98 | 36.05 | 35.44 | 35.64 | 34.11 | qfq | 6,361,433 | 226,990,773 | -1.36% |
| 2025-09-09 | 35.91 | 36.55 | 35.80 | 36.13 | 34.58 | qfq | 7,802,271 | 281,337,029 | 0.67% |
| 2025-09-08 | 36.34 | 36.35 | 35.55 | 35.89 | 34.35 | qfq | 10,347,962 | 370,468,465 | -0.72% |
| 2025-09-05 | 35.15 | 36.74 | 35.15 | 36.15 | 34.60 | qfq | 12,874,400 | 465,598,809 | 2.55% |
| 2025-09-04 | 35.46 | 35.49 | 34.88 | 35.25 | 33.74 | qfq | 6,296,813 | 221,242,891 | -0.40% |
| 2025-09-03 | 35.38 | 35.62 | 35.07 | 35.39 | 33.87 | qfq | 6,184,970 | 219,039,964 | 0.08% |
| 2025-09-02 | 35.95 | 36.06 | 35.23 | 35.36 | 33.84 | qfq | 10,046,735 | 357,428,778 | -1.94% |
| 2025-09-01 | 36.75 | 36.84 | 35.96 | 36.06 | 34.51 | qfq | 9,475,801 | 343,922,415 | -1.74% |
| 2025-08-29 | 36.22 | 37.10 | 36.20 | 36.70 | 35.12 | qfq | 8,869,136 | 324,848,848 | 0.82% |
| 2025-08-28 | 36.44 | 36.45 | 35.55 | 36.40 | 34.84 | qfq | 9,117,698 | 329,340,075 | 0.39% |
| 2025-08-27 | 37.16 | 37.18 | 36.20 | 36.26 | 34.70 | qfq | 13,029,660 | 478,506,526 | -2.40% |
| 2025-08-26 | 37.07 | 37.40 | 36.79 | 37.15 | 35.55 | qfq | 13,562,627 | 503,553,527 | -0.27% |
| 2025-08-25 | 38.30 | 38.35 | 36.82 | 37.25 | 35.65 | qfq | 23,658,774 | 880,802,660 | -1.82% |
| 2025-08-22 | 37.50 | 37.94 | 37.21 | 37.94 | 36.31 | qfq | 11,078,446 | 415,201,430 | 0.58% |
| 2025-08-21 | 36.60 | 38.02 | 36.53 | 37.72 | 36.10 | qfq | 15,208,826 | 570,828,175 | 3.12% |
| 2025-08-20 | 36.26 | 36.68 | 35.96 | 36.58 | 35.01 | qfq | 8,425,031 | 306,543,333 | 0.83% |
| 2025-08-19 | 36.65 | 36.70 | 36.08 | 36.28 | 34.72 | qfq | 7,702,837 | 280,133,566 | -0.74% |
| 2025-08-18 | 36.30 | 36.83 | 36.25 | 36.55 | 34.98 | qfq | 6,070,607 | 221,934,187 | 0.72% |
| 2025-08-15 | 35.86 | 36.37 | 35.77 | 36.29 | 34.73 | qfq | 4,414,073 | 159,747,771 | 0.92% |
| 2025-08-14 | 36.30 | 36.48 | 35.93 | 35.96 | 34.42 | qfq | 5,072,700 | 183,694,389 | -0.94% |
| 2025-08-13 | 36.39 | 36.50 | 36.00 | 36.30 | 34.74 | qfq | 6,113,277 | 221,893,868 | 0.22% |
| 2025-08-12 | 35.71 | 36.28 | 35.63 | 36.22 | 34.66 | qfq | 6,676,585 | 240,288,049 | 1.57% |
| 2025-08-11 | 35.60 | 35.80 | 35.40 | 35.66 | 34.13 | qfq | 3,988,754 | 142,256,929 | 0.54% |
| 2025-08-08 | 35.51 | 35.92 | 35.35 | 35.47 | 33.95 | qfq | 4,166,824 | 148,251,011 | -0.23% |
| 2025-08-07 | 35.63 | 36.00 | 35.52 | 35.55 | 34.02 | qfq | 4,331,810 | 154,762,137 | -0.22% |
| 2025-08-06 | 35.34 | 35.80 | 35.20 | 35.63 | 34.10 | qfq | 5,015,320 | 178,105,698 | 0.71% |
| 2025-08-05 | 35.26 | 35.50 | 35.12 | 35.38 | 33.86 | qfq | 4,525,989 | 159,838,410 | 0.34% |
| 2025-08-04 | 34.70 | 35.58 | 34.55 | 35.26 | 33.75 | qfq | 5,580,963 | 196,615,785 | 1.15% |
| 2025-08-01 | 34.66 | 35.07 | 34.66 | 34.86 | 33.36 | qfq | 4,695,072 | 163,592,350 | 0.58% |
| 2025-07-31 | 35.65 | 35.65 | 34.60 | 34.66 | 33.17 | qfq | 7,553,650 | 263,962,882 | -2.78% |
| 2025-07-30 | 35.50 | 35.87 | 35.48 | 35.65 | 34.12 | qfq | 5,464,770 | 195,111,111 | 0.00% |
| 2025-07-29 | 36.04 | 36.33 | 35.47 | 35.65 | 34.12 | qfq | 6,052,848 | 215,726,813 | -1.38% |
| 2025-07-28 | 36.62 | 36.71 | 36.01 | 36.15 | 34.60 | qfq | 7,126,953 | 258,652,524 | -1.23% |
| 2025-07-25 | 36.60 | 37.27 | 36.30 | 36.60 | 35.03 | qfq | 9,443,239 | 346,486,306 | 0.30% |
| 2025-07-24 | 35.90 | 36.87 | 35.80 | 36.49 | 34.92 | qfq | 8,243,747 | 299,095,419 | 1.42% |
| 2025-07-23 | 36.27 | 36.62 | 35.92 | 35.98 | 34.43 | qfq | 6,541,846 | 237,161,408 | -0.80% |
| 2025-07-22 | 36.23 | 36.41 | 36.03 | 36.27 | 34.71 | qfq | 4,395,940 | 159,126,030 | 0.11% |
| 2025-07-21 | 36.02 | 36.52 | 35.98 | 36.23 | 34.67 | qfq | 5,709,342 | 207,090,779 | 0.30% |
| 2025-07-18 | 35.82 | 36.16 | 35.56 | 36.12 | 34.57 | qfq | 5,648,286 | 202,724,997 | 0.87% |
| 2025-07-17 | 35.60 | 36.08 | 35.50 | 35.81 | 34.27 | qfq | 5,042,768 | 180,797,955 | 0.70% |
| 2025-07-16 | 36.10 | 36.10 | 35.53 | 35.56 | 34.03 | qfq | 5,448,256 | 194,670,782 | -1.30% |
| 2025-07-15 | 35.91 | 36.67 | 35.71 | 36.03 | 34.48 | qfq | 7,236,471 | 261,559,969 | 0.08% |
| 2025-07-14 | 35.60 | 36.49 | 35.45 | 36.00 | 34.45 | qfq | 7,270,288 | 261,201,026 | 0.64% |
| 2025-07-11 | 35.50 | 35.95 | 35.14 | 35.77 | 34.23 | qfq | 9,111,913 | 323,440,751 | 0.39% |
| 2025-07-10 | 36.00 | 36.00 | 35.40 | 35.63 | 34.10 | qfq | 8,875,477 | 316,349,557 | -2.65% |
| 2025-07-09 | 35.65 | 37.35 | 35.45 | 36.60 | 35.03 | qfq | 13,903,821 | 505,182,460 | 1.81% |
| 2025-07-08 | 36.02 | 36.10 | 34.93 | 35.95 | 34.41 | qfq | 12,875,876 | 456,378,651 | -0.33% |
| 2025-07-07 | 36.59 | 37.00 | 35.90 | 36.07 | 34.52 | qfq | 10,443,457 | 378,237,385 | -1.77% |
| 2025-07-04 | 35.38 | 37.02 | 35.33 | 36.72 | 35.14 | qfq | 15,312,821 | 559,263,499 | 3.88% |
| 2025-07-03 | 35.26 | 36.07 | 35.09 | 35.35 | 33.83 | qfq | 8,693,697 | 308,922,154 | 0.57% |
| 2025-07-02 | 35.07 | 35.52 | 34.91 | 35.15 | 33.64 | qfq | 7,292,154 | 257,041,333 | 0.26% |
| 2025-07-01 | 34.40 | 35.40 | 34.19 | 35.06 | 33.55 | qfq | 8,755,794 | 305,175,233 | 1.92% |
| 2025-06-30 | 34.16 | 34.78 | 34.02 | 34.40 | 32.92 | qfq | 5,966,352 | 205,054,493 | 0.73% |
| 2025-06-27 | 34.00 | 34.48 | 33.71 | 34.15 | 32.68 | qfq | 4,704,965 | 160,512,043 | 0.44% |
| 2025-06-26 | 34.70 | 34.75 | 34.00 | 34.00 | 32.54 | qfq | 5,802,700 | 198,894,940 | -2.19% |
| 2025-06-25 | 34.20 | 35.03 | 33.99 | 34.76 | 33.27 | qfq | 6,390,029 | 221,056,008 | 2.03% |
| 2025-06-24 | 33.50 | 34.35 | 33.50 | 34.07 | 32.61 | qfq | 5,844,044 | 199,006,895 | 2.01% |
| 2025-06-23 | 33.90 | 34.14 | 33.33 | 33.40 | 31.97 | qfq | 6,359,104 | 213,094,436 | -2.17% |
| 2025-06-20 | 33.84 | 34.42 | 33.75 | 34.14 | 32.67 | qfq | 4,560,628 | 155,707,385 | 1.01% |
| 2025-06-19 | 33.99 | 34.38 | 33.72 | 33.80 | 32.35 | qfq | 3,454,624 | 117,586,069 | -0.88% |
| 2025-06-18 | 33.88 | 34.30 | 33.70 | 34.10 | 32.64 | qfq | 4,759,760 | 162,297,344 | 0.80% |
| 2025-06-17 | 34.51 | 34.68 | 33.69 | 33.83 | 32.38 | qfq | 5,696,067 | 193,882,161 | -1.49% |
| 2025-06-16 | 34.46 | 34.72 | 34.30 | 34.34 | 32.87 | qfq | 4,446,980 | 153,109,468 | -0.78% |
| 2025-06-13 | 35.21 | 35.45 | 34.56 | 34.61 | 33.12 | qfq | 6,063,817 | 211,015,671 | -2.37% |
| 2025-06-12 | 35.59 | 35.66 | 35.09 | 35.45 | 33.93 | qfq | 2,945,325 | 104,329,368 | -0.39% |
| 2025-06-11 | 35.44 | 35.82 | 35.42 | 35.59 | 34.06 | qfq | 3,883,086 | 138,335,226 | 0.39% |
| 2025-06-10 | 35.68 | 35.86 | 35.21 | 35.45 | 33.93 | qfq | 5,760,412 | 204,684,310 | -0.28% |
| 2025-06-09 | 35.84 | 36.36 | 35.48 | 35.55 | 34.02 | qfq | 7,162,731 | 256,616,516 | -0.81% |
| 2025-06-06 | 35.80 | 36.08 | 35.46 | 35.84 | 34.30 | qfq | 4,772,887 | 170,947,054 | -0.99% |
| 2025-06-05 | 36.49 | 36.90 | 36.16 | 36.20 | 34.08 | qfq | 6,897,025 | 251,671,487 | -0.90% |
| 2025-06-04 | 36.86 | 36.88 | 36.31 | 36.53 | 34.39 | qfq | 5,661,417 | 207,143,001 | -0.90% |
| 2025-06-03 | 36.26 | 36.91 | 35.60 | 36.86 | 34.70 | qfq | 6,405,692 | 233,689,022 | 1.68% |
| 2025-05-30 | 37.20 | 37.35 | 36.20 | 36.25 | 34.13 | qfq | 7,031,673 | 256,732,710 | -2.82% |
| 2025-05-29 | 37.33 | 38.08 | 37.06 | 37.30 | 35.11 | qfq | 6,568,673 | 246,043,462 | -0.05% |
| 2025-05-28 | 37.07 | 37.48 | 36.36 | 37.32 | 35.13 | qfq | 8,065,469 | 297,556,785 | 0.62% |
| 2025-05-27 | 38.30 | 38.40 | 36.75 | 37.09 | 34.92 | qfq | 8,610,466 | 321,057,952 | -3.46% |
| 2025-05-26 | 38.73 | 39.15 | 37.85 | 38.42 | 36.17 | qfq | 7,138,782 | 274,356,825 | -0.39% |
| 2025-05-23 | 39.87 | 39.89 | 38.48 | 38.57 | 36.31 | qfq | 6,291,260 | 245,357,933 | -3.09% |
| 2025-05-22 | 39.50 | 40.00 | 39.40 | 39.80 | 37.47 | qfq | 2,635,612 | 104,752,833 | 0.35% |
| 2025-05-21 | 39.97 | 40.45 | 39.54 | 39.66 | 37.34 | qfq | 5,050,406 | 201,334,982 | -1.17% |
| 2025-05-20 | 40.22 | 40.58 | 39.66 | 40.13 | 37.78 | qfq | 3,866,422 | 154,857,965 | -0.22% |
| 2025-05-19 | 40.06 | 40.50 | 39.63 | 40.22 | 37.86 | qfq | 4,021,751 | 161,145,568 | 0.42% |
| 2025-05-16 | 40.50 | 40.69 | 40.01 | 40.05 | 37.70 | qfq | 3,728,633 | 150,182,768 | -0.94% |
| 2025-05-15 | 40.58 | 41.13 | 40.26 | 40.43 | 38.06 | qfq | 5,524,685 | 224,775,266 | -0.42% |
| 2025-05-14 | 39.69 | 40.74 | 39.29 | 40.60 | 38.22 | qfq | 9,937,639 | 401,323,789 | 2.29% |
| 2025-05-13 | 40.90 | 40.90 | 39.46 | 39.69 | 37.36 | qfq | 9,788,990 | 389,190,637 | -2.77% |
| 2025-05-12 | 41.60 | 41.61 | 40.25 | 40.82 | 38.43 | qfq | 8,453,065 | 343,760,971 | -1.47% |
| 2025-05-09 | 41.89 | 41.92 | 41.02 | 41.43 | 39.00 | qfq | 4,662,817 | 193,415,732 | -1.50% |
| 2025-05-08 | 41.68 | 42.32 | 41.41 | 42.06 | 39.60 | qfq | 7,902,710 | 330,337,598 | -0.50% |
| 2025-05-07 | 44.42 | 44.60 | 41.18 | 42.27 | 39.79 | qfq | 12,285,418 | 517,289,965 | -3.87% |
| 2025-05-06 | 43.52 | 44.02 | 42.93 | 43.97 | 41.39 | qfq | 5,268,829 | 229,924,935 | 2.04% |
| 2025-04-30 | 42.46 | 44.06 | 42.22 | 43.09 | 40.57 | qfq | 4,285,100 | 185,905,355 | 1.41% |
| 2025-04-29 | 41.50 | 42.50 | 41.50 | 42.49 | 40.00 | qfq | 3,098,349 | 130,065,730 | 1.82% |
| 2025-04-28 | 42.51 | 43.22 | 41.53 | 41.73 | 39.29 | qfq | 5,486,229 | 230,151,043 | -1.86% |
| 2025-04-25 | 42.91 | 43.23 | 41.83 | 42.52 | 40.03 | qfq | 5,832,828 | 246,936,127 | -0.79% |
| 2025-04-24 | 42.08 | 43.43 | 42.08 | 42.86 | 40.35 | qfq | 3,818,363 | 163,951,390 | 1.32% |
| 2025-04-23 | 41.19 | 43.00 | 41.02 | 42.30 | 39.82 | qfq | 6,678,815 | 281,106,419 | 2.74% |
| 2025-04-22 | 41.78 | 41.92 | 40.91 | 41.17 | 38.76 | qfq | 5,322,421 | 220,002,006 | -1.84% |
| 2025-04-21 | 41.97 | 42.49 | 41.60 | 41.94 | 39.48 | qfq | 4,350,094 | 183,051,304 | 0.29% |
| 2025-04-18 | 42.42 | 43.14 | 41.70 | 41.82 | 39.37 | qfq | 2,121,960 | 89,496,766 | -1.58% |
| 2025-04-17 | 41.67 | 42.99 | 41.50 | 42.49 | 40.00 | qfq | 3,397,336 | 144,321,817 | 1.00% |
| 2025-04-16 | 43.16 | 43.28 | 41.31 | 42.07 | 39.61 | qfq | 5,562,973 | 233,205,794 | -3.29% |
| 2025-04-15 | 43.91 | 44.41 | 42.85 | 43.50 | 40.95 | qfq | 3,690,842 | 161,487,403 | -0.41% |
| 2025-04-14 | 44.18 | 44.50 | 43.25 | 43.68 | 41.12 | qfq | 4,208,090 | 184,182,939 | -1.13% |
| 2025-04-11 | 44.15 | 44.45 | 43.46 | 44.18 | 41.59 | qfq | 3,513,396 | 154,466,505 | 0.07% |
| 2025-04-10 | 44.34 | 45.45 | 43.56 | 44.15 | 41.56 | qfq | 4,746,740 | 210,171,551 | -0.52% |
| 2025-04-09 | 42.41 | 44.80 | 41.97 | 44.38 | 41.78 | qfq | 4,829,231 | 211,303,999 | 2.99% |
| 2025-04-08 | 42.73 | 44.68 | 41.97 | 43.09 | 40.57 | qfq | 6,362,304 | 276,193,319 | 0.84% |
| 2025-04-07 | 43.99 | 45.42 | 41.90 | 42.73 | 40.23 | qfq | 8,014,791 | 349,811,178 | -7.81% |
| 2025-04-03 | 46.98 | 47.20 | 44.50 | 46.35 | 43.63 | qfq | 7,805,650 | 358,557,041 | -1.32% |
| 2025-04-02 | 46.30 | 47.44 | 46.00 | 46.97 | 44.22 | qfq | 4,017,607 | 188,326,214 | 1.45% |
| 2025-04-01 | 44.38 | 47.28 | 44.01 | 46.30 | 43.59 | qfq | 6,010,059 | 278,183,841 | 4.33% |
| 2025-03-31 | 45.39 | 45.80 | 44.15 | 44.38 | 41.78 | qfq | 3,215,723 | 144,165,117 | -0.27% |
| 2025-03-28 | 44.50 | 46.09 | 44.39 | 44.50 | 41.89 | qfq | 3,700,626 | 167,514,254 | -0.45% |
| 2025-03-27 | 42.96 | 44.85 | 42.60 | 44.70 | 42.08 | qfq | 5,564,500 | 244,445,637 | 4.56% |
| 2025-03-26 | 44.03 | 44.44 | 42.60 | 42.75 | 40.25 | qfq | 4,751,237 | 206,274,998 | -3.80% |
| 2025-03-25 | 44.78 | 45.49 | 43.79 | 44.44 | 41.84 | qfq | 3,229,462 | 143,067,513 | 0.34% |
| 2025-03-24 | 45.01 | 46.21 | 43.88 | 44.29 | 41.70 | qfq | 5,580,022 | 250,423,487 | -3.70% |
| 2025-03-21 | 45.72 | 45.99 | 43.65 | 45.99 | 43.30 | qfq | 8,084,297 | 362,463,004 | -0.33% |
| 2025-03-20 | 45.33 | 46.97 | 45.14 | 46.14 | 43.44 | qfq | 5,458,391 | 252,897,552 | 0.79% |
| 2025-03-19 | 45.17 | 45.98 | 44.57 | 45.78 | 43.10 | qfq | 4,613,682 | 208,401,734 | 1.73% |
| 2025-03-18 | 42.58 | 46.36 | 42.58 | 45.00 | 42.36 | qfq | 8,340,660 | 377,364,624 | 5.49% |
| 2025-03-17 | 42.99 | 43.12 | 41.80 | 42.66 | 40.16 | qfq | 5,535,242 | 235,021,823 | 0.38% |
| 2025-03-14 | 39.31 | 42.58 | 39.31 | 42.50 | 40.01 | qfq | 7,415,929 | 305,356,791 | 7.24% |
| 2025-03-13 | 39.51 | 39.98 | 39.15 | 39.63 | 37.31 | qfq | 3,230,643 | 127,362,542 | 0.38% |
| 2025-03-12 | 39.89 | 40.08 | 39.03 | 39.48 | 37.17 | qfq | 3,730,770 | 147,293,817 | -0.80% |
| 2025-03-11 | 39.80 | 40.05 | 39.51 | 39.80 | 37.47 | qfq | 2,612,574 | 103,739,255 | -0.77% |
| 2025-03-10 | 40.46 | 40.98 | 39.58 | 40.11 | 37.76 | qfq | 3,011,442 | 120,171,059 | -2.12% |
| 2025-03-07 | 40.22 | 41.70 | 40.10 | 40.98 | 38.58 | qfq | 3,828,988 | 156,717,458 | 0.32% |
| 2025-03-06 | 41.99 | 41.99 | 39.82 | 40.85 | 38.46 | qfq | 6,835,119 | 276,878,932 | -2.51% |
| 2025-03-05 | 41.89 | 42.08 | 40.88 | 41.90 | 39.45 | qfq | 2,819,925 | 116,993,449 | 0.02% |
| 2025-03-04 | 41.82 | 42.60 | 41.19 | 41.89 | 39.44 | qfq | 4,887,669 | 204,702,669 | 1.26% |
| 2025-03-03 | 39.79 | 42.15 | 39.78 | 41.37 | 38.95 | qfq | 6,692,811 | 276,845,015 | 3.97% |
| 2025-02-28 | 38.98 | 40.10 | 38.50 | 39.79 | 37.46 | qfq | 5,897,151 | 232,288,653 | 1.76% |
| 2025-02-27 | 37.82 | 39.61 | 37.72 | 39.10 | 36.81 | qfq | 7,339,320 | 285,296,053 | 3.30% |
| 2025-02-26 | 39.70 | 40.21 | 37.42 | 37.85 | 35.63 | qfq | 7,380,494 | 282,466,067 | -4.61% |
| 2025-02-25 | 39.33 | 40.44 | 39.31 | 39.68 | 37.36 | qfq | 2,401,350 | 95,987,361 | -0.15% |
| 2025-02-24 | 39.33 | 40.18 | 39.19 | 39.74 | 37.41 | qfq | 3,178,278 | 126,522,834 | -0.18% |
| 2025-02-21 | 40.49 | 40.49 | 39.18 | 39.81 | 37.48 | qfq | 4,547,571 | 179,979,239 | -0.97% |
| 2025-02-20 | 41.47 | 41.48 | 40.05 | 40.20 | 37.84 | qfq | 3,509,363 | 142,461,071 | -3.06% |
| 2025-02-19 | 39.89 | 41.54 | 39.56 | 41.47 | 39.04 | qfq | 3,912,516 | 160,321,226 | 3.39% |
| 2025-02-18 | 39.50 | 40.67 | 39.28 | 40.11 | 37.76 | qfq | 4,677,992 | 187,991,646 | 1.13% |
| 2025-02-17 | 40.30 | 40.78 | 39.47 | 39.66 | 37.34 | qfq | 4,305,630 | 172,271,589 | -1.59% |
| 2025-02-14 | 38.50 | 40.46 | 38.30 | 40.30 | 37.94 | qfq | 5,577,750 | 223,091,889 | 3.81% |
| 2025-02-13 | 38.52 | 39.40 | 38.40 | 38.82 | 36.55 | qfq | 4,326,048 | 168,696,910 | 0.60% |
| 2025-02-12 | 38.73 | 38.73 | 37.90 | 38.59 | 36.33 | qfq | 3,908,306 | 149,809,166 | -0.62% |
| 2025-02-11 | 39.13 | 39.69 | 38.58 | 38.83 | 36.56 | qfq | 3,566,493 | 138,958,873 | -0.61% |
| 2025-02-10 | 39.30 | 40.15 | 39.00 | 39.07 | 36.78 | qfq | 7,316,966 | 289,083,170 | -0.56% |
| 2025-02-07 | 38.35 | 39.59 | 37.96 | 39.29 | 36.99 | qfq | 13,121,190 | 511,096,940 | 0.69% |
| 2025-02-06 | 41.20 | 41.72 | 37.70 | 39.02 | 36.73 | qfq | 17,409,615 | 680,475,905 | -5.77% |
| 2025-02-05 | 42.31 | 43.07 | 41.13 | 41.41 | 38.98 | qfq | 3,741,557 | 155,824,747 | -2.56% |
| 2025-01-27 | 41.92 | 43.03 | 41.38 | 42.50 | 40.01 | qfq | 4,033,788 | 171,613,279 | 1.38% |
| 2025-01-24 | 41.53 | 42.05 | 40.81 | 41.92 | 39.46 | qfq | 3,579,124 | 148,832,446 | 0.84% |
| 2025-01-23 | 44.06 | 44.19 | 41.02 | 41.57 | 39.13 | qfq | 7,923,412 | 334,792,957 | -5.20% |
| 2025-01-22 | 44.02 | 45.50 | 43.05 | 43.85 | 41.28 | qfq | 10,404,384 | 459,607,779 | 2.10% |
| 2025-01-21 | 41.63 | 43.04 | 41.41 | 42.95 | 40.43 | qfq | 5,298,526 | 223,784,115 | 3.17% |
| 2025-01-20 | 40.60 | 42.16 | 40.60 | 41.63 | 39.19 | qfq | 4,498,741 | 187,676,405 | 3.35% |
| 2025-01-17 | 40.01 | 40.95 | 39.20 | 40.28 | 37.92 | qfq | 3,738,470 | 150,593,867 | 0.45% |
| 2025-01-16 | 40.14 | 40.70 | 39.06 | 40.10 | 37.75 | qfq | 7,808,662 | 311,121,220 | -0.07% |
| 2025-01-15 | 42.00 | 42.48 | 39.90 | 40.13 | 37.78 | qfq | 4,513,324 | 184,646,981 | -4.66% |
| 2025-01-14 | 41.03 | 42.34 | 40.64 | 42.09 | 39.62 | qfq | 3,753,523 | 156,842,159 | 2.73% |
| 2025-01-13 | 40.70 | 42.05 | 40.52 | 40.97 | 38.57 | qfq | 4,528,790 | 186,444,367 | -0.10% |
| 2025-01-10 | 41.58 | 43.49 | 40.96 | 41.01 | 38.61 | qfq | 4,568,201 | 191,083,936 | -3.14% |
| 2025-01-09 | 44.63 | 44.63 | 42.33 | 42.34 | 39.86 | qfq | 6,299,915 | 273,099,443 | -5.15% |
| 2025-01-08 | 42.97 | 44.89 | 42.76 | 44.64 | 42.02 | qfq | 5,568,714 | 244,942,321 | 3.33% |
| 2025-01-07 | 42.40 | 43.40 | 41.60 | 43.20 | 40.67 | qfq | 4,689,426 | 200,320,825 | 1.27% |
| 2025-01-06 | 41.90 | 42.67 | 40.90 | 42.66 | 40.16 | qfq | 3,490,068 | 147,051,319 | 1.81% |
| 2025-01-03 | 41.35 | 42.80 | 41.35 | 41.90 | 39.45 | qfq | 4,841,404 | 203,631,799 | 0.53% |
| 2025-01-02 | 40.80 | 42.70 | 40.49 | 41.68 | 39.24 | qfq | 6,823,514 | 284,640,080 | 1.61% |
| 2024-12-31 | 39.87 | 41.46 | 39.74 | 41.02 | 38.62 | qfq | 4,849,924 | 198,194,971 | 2.76% |
| 2024-12-30 | 40.88 | 41.04 | 39.61 | 39.92 | 37.58 | qfq | 6,491,032 | 260,519,441 | -2.78% |
| 2024-12-27 | 41.20 | 41.45 | 40.62 | 41.06 | 38.65 | qfq | 2,967,876 | 121,685,104 | -0.56% |
| 2024-12-26 | 40.32 | 42.10 | 40.18 | 41.29 | 38.87 | qfq | 4,110,043 | 170,150,839 | 2.23% |
| 2024-12-25 | 40.50 | 40.87 | 39.81 | 40.39 | 38.02 | qfq | 2,142,610 | 86,201,545 | -0.54% |
| 2024-12-24 | 40.50 | 41.67 | 40.18 | 40.61 | 38.23 | qfq | 4,252,362 | 173,167,973 | -1.67% |
| 2024-12-23 | 41.00 | 41.66 | 40.63 | 41.30 | 38.88 | qfq | 3,329,288 | 137,320,879 | 1.72% |
| 2024-12-20 | 39.81 | 41.46 | 39.81 | 40.60 | 38.22 | qfq | 3,331,404 | 136,329,516 | 0.97% |
| 2024-12-19 | 40.00 | 40.47 | 38.68 | 40.21 | 37.85 | qfq | 3,342,589 | 133,502,362 | -0.64% |
| 2024-12-18 | 40.68 | 41.95 | 40.28 | 40.47 | 38.10 | qfq | 4,172,971 | 171,044,985 | -0.54% |
| 2024-12-17 | 40.50 | 41.71 | 39.98 | 40.69 | 38.31 | qfq | 3,514,170 | 144,148,188 | 0.47% |
| 2024-12-16 | 42.22 | 42.23 | 39.98 | 40.50 | 38.13 | qfq | 7,244,389 | 295,402,134 | -4.88% |
| 2024-12-13 | 43.09 | 43.09 | 41.31 | 42.58 | 40.09 | qfq | 6,167,272 | 259,026,526 | -1.23% |
| 2024-12-12 | 43.21 | 43.45 | 42.13 | 43.11 | 40.58 | qfq | 4,660,473 | 199,736,476 | -0.76% |
| 2024-12-11 | 42.41 | 43.98 | 41.60 | 43.44 | 40.90 | qfq | 5,672,387 | 244,702,984 | 2.45% |
| 2024-12-10 | 40.66 | 42.98 | 40.43 | 42.40 | 39.92 | qfq | 9,842,693 | 411,942,613 | 7.29% |
| 2024-12-09 | 38.37 | 39.56 | 37.99 | 39.52 | 37.20 | qfq | 4,109,267 | 160,195,552 | 2.68% |
| 2024-12-06 | 38.70 | 39.30 | 37.86 | 38.49 | 36.24 | qfq | 3,879,847 | 150,338,931 | -0.70% |
| 2024-12-05 | 39.01 | 39.50 | 38.41 | 38.76 | 36.49 | qfq | 3,096,590 | 120,139,643 | -2.05% |
| 2024-12-04 | 39.53 | 40.08 | 38.89 | 39.57 | 37.25 | qfq | 5,133,838 | 203,357,849 | -0.48% |
| 2024-12-03 | 37.04 | 39.98 | 36.89 | 39.76 | 37.43 | qfq | 8,657,756 | 337,131,274 | 6.57% |
| 2024-12-02 | 36.94 | 37.63 | 36.75 | 37.31 | 35.12 | qfq | 4,515,722 | 167,904,143 | 0.59% |
| 2024-11-29 | 37.85 | 38.19 | 36.80 | 37.09 | 34.92 | qfq | 6,404,997 | 238,391,807 | -2.39% |
| 2024-11-28 | 38.20 | 38.75 | 37.45 | 38.00 | 35.77 | qfq | 4,101,015 | 156,334,040 | -1.27% |
| 2024-11-27 | 38.10 | 38.78 | 37.80 | 38.49 | 36.24 | qfq | 4,233,981 | 162,004,185 | 0.03% |
| 2024-11-26 | 37.75 | 39.80 | 37.52 | 38.48 | 36.23 | qfq | 7,689,543 | 299,138,957 | 1.93% |
| 2024-11-25 | 37.60 | 40.00 | 37.60 | 37.75 | 35.54 | qfq | 9,299,151 | 360,668,352 | 0.77% |
| 2024-11-22 | 38.43 | 38.52 | 37.42 | 37.46 | 35.27 | qfq | 3,901,548 | 147,888,997 | -2.52% |
| 2024-11-21 | 38.50 | 39.59 | 38.20 | 38.43 | 36.18 | qfq | 3,569,896 | 138,379,638 | -1.26% |
| 2024-11-20 | 39.12 | 39.70 | 38.10 | 38.92 | 36.64 | qfq | 6,765,999 | 263,476,562 | -0.51% |
| 2024-11-19 | 36.74 | 39.35 | 36.74 | 39.12 | 36.83 | qfq | 9,772,572 | 375,585,629 | 5.64% |
| 2024-11-18 | 37.99 | 38.70 | 36.79 | 37.03 | 34.86 | qfq | 6,331,040 | 239,044,844 | -2.04% |
| 2024-11-15 | 37.00 | 38.44 | 36.91 | 37.80 | 35.59 | qfq | 11,686,233 | 441,505,701 | 1.31% |
| 2024-11-14 | 36.56 | 37.80 | 36.27 | 37.31 | 35.12 | qfq | 15,573,689 | 578,564,515 | 5.60% |
| 2024-11-13 | 32.80 | 35.35 | 32.69 | 35.33 | 33.26 | qfq | 10,489,711 | 360,608,742 | 6.54% |
| 2024-11-12 | 33.40 | 34.15 | 32.83 | 33.16 | 31.22 | qfq | 4,989,428 | 167,024,712 | -0.66% |
| 2024-11-11 | 33.90 | 33.99 | 33.04 | 33.38 | 31.42 | qfq | 6,483,728 | 216,692,816 | -1.85% |
| 2024-11-08 | 35.20 | 35.40 | 33.60 | 34.01 | 32.02 | qfq | 7,096,353 | 242,087,406 | -3.30% |
| 2024-11-07 | 33.93 | 35.38 | 33.61 | 35.17 | 33.11 | qfq | 5,119,526 | 178,367,394 | 3.32% |
| 2024-11-06 | 34.92 | 35.09 | 33.61 | 34.04 | 32.05 | qfq | 5,702,729 | 195,842,335 | -2.55% |
| 2024-11-05 | 34.50 | 35.37 | 33.75 | 34.93 | 32.88 | qfq | 5,557,125 | 193,086,758 | 0.60% |
| 2024-11-04 | 35.17 | 35.17 | 34.14 | 34.72 | 32.69 | qfq | 2,721,450 | 94,066,842 | -0.20% |
| 2024-11-01 | 34.69 | 35.30 | 34.01 | 34.79 | 32.75 | qfq | 3,208,547 | 111,720,076 | 0.29% |
| 2024-10-31 | 35.20 | 35.39 | 34.15 | 34.69 | 32.66 | qfq | 3,938,203 | 136,557,928 | -1.98% |
| 2024-10-30 | 35.82 | 36.13 | 35.03 | 35.39 | 33.32 | qfq | 4,131,543 | 146,446,755 | -2.24% |
| 2024-10-29 | 37.01 | 37.25 | 35.95 | 36.20 | 34.08 | qfq | 6,196,091 | 225,774,621 | -2.53% |
| 2024-10-28 | 35.01 | 37.72 | 35.00 | 37.14 | 34.96 | qfq | 11,046,292 | 407,162,413 | 3.86% |
| 2024-10-25 | 34.58 | 36.30 | 34.58 | 35.76 | 33.66 | qfq | 5,405,103 | 193,065,109 | 2.79% |
| 2024-10-24 | 35.09 | 35.39 | 34.70 | 34.79 | 32.75 | qfq | 2,453,264 | 85,683,545 | -1.64% |
| 2024-10-23 | 35.00 | 35.86 | 34.67 | 35.37 | 33.30 | qfq | 4,613,300 | 162,905,558 | 0.40% |
| 2024-10-22 | 33.97 | 35.65 | 33.90 | 35.23 | 33.17 | qfq | 5,960,321 | 208,985,946 | 2.53% |
| 2024-10-21 | 34.11 | 34.88 | 33.35 | 34.36 | 32.35 | qfq | 6,053,960 | 207,382,667 | 0.29% |
| 2024-10-18 | 32.61 | 34.82 | 32.30 | 34.26 | 32.25 | qfq | 8,649,291 | 295,624,220 | 4.17% |
| 2024-10-17 | 32.90 | 33.88 | 32.41 | 32.89 | 30.96 | qfq | 4,593,515 | 153,181,899 | 0.70% |
| 2024-10-16 | 32.24 | 33.20 | 31.91 | 32.66 | 30.75 | qfq | 4,888,009 | 159,535,096 | -0.91% |
| 2024-10-15 | 33.70 | 34.45 | 32.59 | 32.96 | 30.72 | qfq | 9,528,738 | 317,675,020 | -2.34% |
| 2024-10-14 | 31.50 | 34.24 | 31.46 | 33.75 | 31.45 | qfq | 19,097,652 | 633,637,339 | 5.24% |
| 2024-10-11 | 31.01 | 32.97 | 31.01 | 32.07 | 29.89 | qfq | 27,005,744 | 855,470,765 | -6.91% |
| 2024-10-10 | 33.42 | 35.24 | 33.40 | 34.45 | 32.11 | qfq | 11,240,800 | 388,548,951 | 3.02% |
| 2024-10-09 | 35.20 | 35.47 | 33.40 | 33.44 | 31.16 | qfq | 14,449,027 | 496,703,019 | -9.33% |
| 2024-10-08 | 40.24 | 40.93 | 35.18 | 36.88 | 34.37 | qfq | 27,090,404 | 1,014,956,231 | -1.65% |
| 2024-09-30 | 36.31 | 38.26 | 34.06 | 37.50 | 34.95 | qfq | 24,685,229 | 878,215,635 | 5.34% |
| 2024-09-27 | 35.80 | 37.18 | 35.48 | 35.60 | 33.18 | qfq | 4,416,514 | 160,975,918 | 0.31% |
| 2024-09-26 | 33.79 | 35.80 | 33.35 | 35.49 | 33.07 | qfq | 7,503,531 | 260,558,630 | 4.78% |
| 2024-09-25 | 33.29 | 34.50 | 32.90 | 33.87 | 31.56 | qfq | 5,971,313 | 202,222,238 | 1.74% |
| 2024-09-24 | 32.50 | 33.48 | 31.80 | 33.29 | 31.02 | qfq | 6,122,567 | 201,757,472 | 2.59% |
| 2024-09-23 | 31.91 | 32.68 | 31.56 | 32.45 | 30.24 | qfq | 3,920,150 | 126,682,094 | 0.90% |
| 2024-09-20 | 31.96 | 33.25 | 31.56 | 32.16 | 29.97 | qfq | 6,894,458 | 223,381,266 | 0.75% |
| 2024-09-19 | 32.00 | 32.50 | 31.80 | 31.92 | 29.75 | qfq | 3,780,094 | 121,232,726 | -0.03% |
| 2024-09-18 | 31.10 | 32.26 | 30.96 | 31.93 | 29.76 | qfq | 3,177,580 | 101,060,641 | 1.85% |
| 2024-09-13 | 31.64 | 31.88 | 31.24 | 31.35 | 29.22 | qfq | 3,534,238 | 111,143,753 | -1.23% |
| 2024-09-12 | 32.70 | 33.19 | 31.61 | 31.74 | 29.58 | qfq | 5,323,319 | 170,641,163 | -3.32% |
| 2024-09-11 | 31.88 | 33.35 | 31.70 | 32.83 | 30.60 | qfq | 5,622,486 | 184,418,939 | 2.53% |
| 2024-09-10 | 31.29 | 32.20 | 31.06 | 32.02 | 29.84 | qfq | 5,299,742 | 167,443,864 | 2.33% |
| 2024-09-09 | 31.35 | 31.80 | 31.06 | 31.29 | 29.16 | qfq | 4,277,092 | 134,371,051 | -0.54% |
| 2024-09-06 | 32.41 | 32.68 | 31.40 | 31.46 | 29.32 | qfq | 4,855,335 | 154,815,708 | -2.69% |
| 2024-09-05 | 32.31 | 33.03 | 31.60 | 32.33 | 30.13 | qfq | 6,282,732 | 201,943,997 | -0.52% |
| 2024-09-04 | 31.50 | 33.18 | 31.21 | 32.50 | 30.29 | qfq | 9,547,668 | 307,686,318 | 2.36% |
| 2024-09-03 | 29.66 | 31.99 | 29.58 | 31.75 | 29.59 | qfq | 10,002,430 | 309,637,672 | 3.83% |
| 2024-09-02 | 31.04 | 31.64 | 29.11 | 30.58 | 28.50 | qfq | 14,567,719 | 444,608,495 | 3.91% |
| 2024-08-30 | 29.01 | 29.95 | 28.91 | 29.43 | 27.43 | qfq | 13,498,243 | 398,210,799 | -1.47% |
| 2024-08-29 | 29.00 | 30.19 | 28.84 | 29.87 | 27.84 | qfq | 7,050,612 | 209,156,983 | 2.58% |
| 2024-08-28 | 29.00 | 29.60 | 28.70 | 29.12 | 27.14 | qfq | 6,375,369 | 185,853,980 | -0.03% |
| 2024-08-27 | 28.43 | 29.41 | 27.93 | 29.13 | 27.15 | qfq | 8,684,045 | 250,770,459 | 2.86% |
| 2024-08-26 | 28.35 | 29.20 | 27.76 | 28.32 | 26.39 | qfq | 9,130,671 | 259,672,849 | -0.18% |
| 2024-08-23 | 27.00 | 28.86 | 26.41 | 28.37 | 26.44 | qfq | 13,562,599 | 378,220,557 | 7.79% |
| 2024-08-22 | 25.93 | 26.55 | 25.50 | 26.32 | 24.53 | qfq | 3,821,793 | 100,207,224 | 1.78% |
| 2024-08-21 | 25.90 | 26.25 | 25.65 | 25.86 | 24.10 | qfq | 2,385,989 | 61,889,199 | -1.03% |
| 2024-08-20 | 26.40 | 26.40 | 25.75 | 26.13 | 24.35 | qfq | 3,163,250 | 82,270,038 | -1.40% |
| 2024-08-19 | 25.64 | 26.60 | 25.41 | 26.50 | 24.70 | qfq | 4,633,407 | 121,342,984 | 3.31% |
| 2024-08-16 | 26.31 | 26.31 | 25.41 | 25.65 | 23.90 | qfq | 4,331,682 | 111,300,603 | -2.58% |
| 2024-08-15 | 26.46 | 27.09 | 26.04 | 26.33 | 24.54 | qfq | 4,346,487 | 115,002,102 | -1.27% |
| 2024-08-14 | 27.03 | 27.10 | 26.40 | 26.67 | 24.85 | qfq | 3,023,725 | 80,643,066 | -1.62% |
| 2024-08-13 | 27.47 | 27.70 | 26.87 | 27.11 | 25.26 | qfq | 3,491,780 | 94,805,092 | -1.92% |
| 2024-08-12 | 28.22 | 28.22 | 27.39 | 27.64 | 25.76 | qfq | 3,616,471 | 100,075,315 | -2.16% |
| 2024-08-09 | 28.34 | 28.62 | 28.12 | 28.25 | 26.33 | qfq | 2,179,030 | 61,603,182 | -0.39% |
| 2024-08-08 | 28.44 | 28.80 | 27.93 | 28.36 | 26.43 | qfq | 4,345,081 | 123,115,592 | -0.87% |
| 2024-08-07 | 27.82 | 28.90 | 27.82 | 28.61 | 26.66 | qfq | 6,512,843 | 186,016,929 | 2.18% |
| 2024-08-06 | 27.49 | 28.28 | 27.38 | 28.00 | 26.09 | qfq | 6,199,519 | 172,561,949 | 2.64% |
| 2024-08-05 | 27.11 | 28.20 | 27.00 | 27.28 | 25.42 | qfq | 5,045,850 | 139,434,714 | -0.26% |
| 2024-08-02 | 28.40 | 28.40 | 27.20 | 27.35 | 25.49 | qfq | 5,520,842 | 153,039,443 | -3.76% |
| 2024-08-01 | 28.00 | 28.97 | 27.97 | 28.42 | 26.49 | qfq | 10,120,847 | 287,808,481 | 1.72% |
| 2024-07-31 | 25.40 | 27.94 | 25.22 | 27.94 | 26.04 | qfq | 8,403,861 | 229,396,592 | 10.00% |
| 2024-07-30 | 25.67 | 25.89 | 24.89 | 25.40 | 23.67 | qfq | 3,046,280 | 76,893,312 | -1.74% |
| 2024-07-29 | 26.52 | 26.64 | 25.81 | 25.85 | 24.09 | qfq | 3,883,468 | 101,440,196 | -2.45% |
| 2024-07-26 | 25.63 | 26.80 | 25.63 | 26.50 | 24.70 | qfq | 6,181,787 | 162,724,699 | 6.04% |
| 2024-07-25 | 25.20 | 25.54 | 24.72 | 24.99 | 23.29 | qfq | 2,584,800 | 64,919,807 | -0.56% |
| 2024-07-24 | 25.70 | 25.87 | 25.02 | 25.13 | 23.42 | qfq | 4,559,844 | 115,288,300 | -2.37% |
| 2024-07-23 | 26.80 | 26.91 | 25.71 | 25.74 | 23.99 | qfq | 5,207,869 | 135,941,561 | -4.56% |
| 2024-07-22 | 26.68 | 27.08 | 26.32 | 26.97 | 25.13 | qfq | 3,880,477 | 103,684,589 | 1.31% |
| 2024-07-19 | 27.10 | 27.14 | 26.51 | 26.62 | 24.81 | qfq | 3,757,426 | 100,453,507 | -1.95% |
| 2024-07-18 | 27.13 | 27.45 | 26.80 | 27.15 | 25.30 | qfq | 3,147,319 | 85,308,987 | -0.48% |
| 2024-07-17 | 27.54 | 27.60 | 27.02 | 27.28 | 25.42 | qfq | 3,193,310 | 86,874,024 | -0.98% |
| 2024-07-16 | 27.84 | 27.94 | 27.48 | 27.55 | 25.67 | qfq | 2,617,530 | 72,218,671 | -1.18% |
| 2024-07-15 | 27.47 | 28.20 | 27.26 | 27.88 | 25.98 | qfq | 4,200,782 | 116,518,235 | 1.05% |
| 2024-07-12 | 28.06 | 28.06 | 26.98 | 27.59 | 25.71 | qfq | 3,562,182 | 97,681,925 | -2.47% |
| 2024-07-11 | 28.01 | 28.46 | 27.66 | 28.29 | 25.87 | qfq | 4,832,319 | 136,098,305 | 1.54% |
| 2024-07-10 | 27.50 | 28.29 | 27.10 | 27.86 | 25.47 | qfq | 4,492,260 | 125,488,069 | 1.31% |
| 2024-07-09 | 26.61 | 27.70 | 26.34 | 27.50 | 25.15 | qfq | 5,020,382 | 136,015,510 | 3.34% |
| 2024-07-08 | 27.34 | 27.49 | 26.46 | 26.61 | 24.33 | qfq | 3,666,214 | 98,044,024 | -2.88% |
| 2024-07-05 | 27.00 | 27.56 | 26.74 | 27.40 | 25.05 | qfq | 3,974,080 | 107,777,795 | 1.26% |
| 2024-07-04 | 27.11 | 27.99 | 26.95 | 27.06 | 24.74 | qfq | 4,932,646 | 134,855,160 | -2.20% |
| 2024-07-03 | 27.90 | 28.30 | 27.60 | 27.67 | 25.30 | qfq | 4,372,770 | 121,984,933 | -1.39% |
| 2024-07-02 | 27.70 | 28.90 | 27.70 | 28.06 | 25.66 | qfq | 7,333,365 | 207,950,186 | 0.29% |
| 2024-07-01 | 27.19 | 28.33 | 26.50 | 27.98 | 25.58 | qfq | 7,076,318 | 193,677,160 | 2.38% |
| 2024-06-28 | 27.97 | 28.16 | 27.20 | 27.33 | 24.99 | qfq | 7,417,440 | 204,163,367 | -2.91% |
| 2024-06-27 | 28.60 | 28.67 | 27.96 | 28.15 | 25.74 | qfq | 4,643,300 | 130,827,685 | -2.22% |
| 2024-06-26 | 29.20 | 29.58 | 28.20 | 28.79 | 26.32 | qfq | 6,815,403 | 194,792,384 | -2.27% |
| 2024-06-25 | 29.93 | 30.04 | 29.22 | 29.46 | 26.94 | qfq | 3,233,479 | 95,644,153 | -1.17% |
| 2024-06-24 | 30.97 | 30.97 | 29.75 | 29.81 | 27.26 | qfq | 4,133,990 | 124,592,057 | -3.31% |
| 2024-06-21 | 30.57 | 31.50 | 30.33 | 30.83 | 28.19 | qfq | 4,482,969 | 138,626,811 | 1.25% |
| 2024-06-20 | 31.00 | 31.29 | 30.35 | 30.45 | 27.84 | qfq | 3,974,200 | 121,582,726 | -1.90% |
| 2024-06-19 | 31.80 | 31.87 | 30.68 | 31.04 | 28.38 | qfq | 3,656,460 | 113,553,750 | -2.33% |
| 2024-06-18 | 31.88 | 32.87 | 31.55 | 31.78 | 29.06 | qfq | 3,605,282 | 115,148,690 | -1.24% |
| 2024-06-17 | 30.90 | 32.50 | 30.76 | 32.18 | 29.42 | qfq | 6,189,716 | 198,741,661 | 3.71% |
| 2024-06-14 | 30.66 | 31.30 | 30.44 | 31.03 | 28.37 | qfq | 4,911,388 | 151,712,631 | 1.21% |
| 2024-06-13 | 31.03 | 31.22 | 30.55 | 30.66 | 28.03 | qfq | 3,549,291 | 109,234,535 | -1.03% |
| 2024-06-12 | 32.02 | 32.02 | 30.80 | 30.98 | 28.33 | qfq | 5,378,952 | 167,417,911 | -2.91% |
| 2024-06-11 | 32.35 | 32.76 | 31.66 | 31.91 | 29.18 | qfq | 4,517,026 | 144,467,066 | -2.12% |
| 2024-06-07 | 33.42 | 33.80 | 32.28 | 32.60 | 29.81 | qfq | 5,847,290 | 191,187,691 | -2.54% |
| 2024-06-06 | 33.60 | 33.92 | 33.31 | 33.45 | 30.59 | qfq | 3,912,779 | 131,392,142 | -0.86% |
| 2024-06-05 | 34.85 | 34.85 | 33.71 | 33.74 | 30.85 | qfq | 3,466,041 | 118,055,254 | -2.68% |
| 2024-06-04 | 35.00 | 35.10 | 34.10 | 34.67 | 31.70 | qfq | 2,865,810 | 98,818,081 | -0.03% |
| 2024-06-03 | 34.35 | 35.44 | 34.23 | 34.68 | 31.71 | qfq | 3,529,905 | 122,779,780 | 0.14% |
| 2024-05-31 | 34.97 | 35.65 | 34.63 | 34.63 | 31.66 | qfq | 4,128,681 | 144,912,068 | -0.20% |
| 2024-05-30 | 34.39 | 35.49 | 34.21 | 34.70 | 31.73 | qfq | 2,683,742 | 93,799,118 | 0.20% |
| 2024-05-29 | 34.24 | 35.20 | 33.98 | 34.63 | 31.66 | qfq | 2,995,016 | 103,256,585 | 0.90% |
| 2024-05-28 | 34.50 | 34.80 | 34.15 | 34.32 | 31.38 | qfq | 2,257,147 | 77,796,293 | -0.81% |
| 2024-05-27 | 34.75 | 34.94 | 34.44 | 34.60 | 31.64 | qfq | 3,092,270 | 106,981,504 | 0.00% |
| 2024-05-24 | 35.15 | 35.30 | 34.52 | 34.60 | 31.64 | qfq | 3,131,977 | 109,404,402 | -1.59% |
| 2024-05-23 | 35.70 | 35.76 | 35.00 | 35.16 | 32.15 | qfq | 4,023,420 | 141,895,836 | -2.01% |
| 2024-05-22 | 36.72 | 36.92 | 35.69 | 35.88 | 32.81 | qfq | 3,371,120 | 121,682,887 | -2.21% |
| 2024-05-21 | 36.80 | 37.18 | 36.57 | 36.69 | 33.55 | qfq | 2,452,630 | 90,454,525 | -0.89% |
| 2024-05-20 | 36.43 | 37.30 | 36.15 | 37.02 | 33.85 | qfq | 3,723,860 | 137,498,813 | 1.12% |
| 2024-05-17 | 36.09 | 37.30 | 35.82 | 36.61 | 33.47 | qfq | 6,365,062 | 233,224,421 | 1.44% |
| 2024-05-16 | 35.88 | 36.25 | 35.43 | 36.09 | 33.00 | qfq | 5,361,356 | 192,574,134 | 1.58% |
| 2024-05-15 | 36.24 | 36.68 | 35.37 | 35.53 | 32.49 | qfq | 5,714,334 | 204,678,268 | -3.11% |
| 2024-05-14 | 36.20 | 37.21 | 36.10 | 36.67 | 33.53 | qfq | 7,491,316 | 273,730,800 | 0.38% |
| 2024-05-13 | 37.30 | 37.66 | 36.02 | 36.53 | 33.40 | qfq | 10,352,343 | 378,835,973 | -3.36% |
| 2024-05-10 | 37.42 | 38.38 | 36.88 | 37.80 | 34.56 | qfq | 7,414,047 | 278,782,973 | 0.61% |
| 2024-05-09 | 35.62 | 37.70 | 35.49 | 37.57 | 34.35 | qfq | 10,442,352 | 386,083,818 | 5.59% |
| 2024-05-08 | 36.13 | 36.13 | 34.91 | 35.58 | 32.53 | qfq | 6,152,710 | 217,415,041 | -1.63% |
| 2024-05-07 | 36.00 | 36.58 | 35.51 | 36.17 | 33.07 | qfq | 4,330,558 | 155,839,126 | -0.14% |
| 2024-05-06 | 35.67 | 36.56 | 35.20 | 36.22 | 33.12 | qfq | 7,134,549 | 256,225,228 | 2.66% |
| 2024-04-30 | 35.06 | 35.69 | 34.67 | 35.28 | 32.26 | qfq | 4,700,425 | 165,154,396 | 0.54% |
| 2024-04-29 | 34.10 | 35.30 | 33.31 | 35.09 | 32.09 | qfq | 9,702,053 | 337,110,832 | 1.83% |
| 2024-04-26 | 32.75 | 35.06 | 32.75 | 34.46 | 31.51 | qfq | 8,888,984 | 305,149,450 | 4.65% |
| 2024-04-25 | 32.99 | 33.84 | 32.37 | 32.93 | 30.11 | qfq | 4,081,400 | 135,016,785 | 0.70% |
| 2024-04-24 | 33.33 | 33.58 | 32.65 | 32.70 | 29.90 | qfq | 5,152,576 | 170,153,009 | -1.65% |
| 2024-04-23 | 33.30 | 33.90 | 33.20 | 33.25 | 30.40 | qfq | 3,845,330 | 128,855,572 | -0.33% |
| 2024-04-22 | 33.54 | 33.87 | 32.95 | 33.36 | 30.50 | qfq | 4,554,980 | 152,173,899 | 0.18% |
| 2024-04-19 | 33.60 | 33.95 | 33.00 | 33.30 | 30.45 | qfq | 3,410,972 | 113,905,181 | -1.07% |
| 2024-04-18 | 32.91 | 34.18 | 32.44 | 33.66 | 30.78 | qfq | 6,805,852 | 228,164,164 | 0.54% |
| 2024-04-17 | 32.27 | 33.50 | 32.00 | 33.48 | 30.61 | qfq | 7,552,525 | 248,248,085 | 3.85% |
| 2024-04-16 | 32.26 | 33.16 | 31.99 | 32.24 | 29.48 | qfq | 8,682,457 | 282,165,257 | -3.44% |
| 2024-04-15 | 31.01 | 34.00 | 31.01 | 33.39 | 30.53 | qfq | 10,756,460 | 358,081,485 | 8.02% |
| 2024-04-12 | 30.00 | 31.46 | 29.86 | 30.91 | 28.26 | qfq | 4,322,020 | 132,989,942 | 2.93% |
| 2024-04-11 | 29.70 | 30.43 | 29.20 | 30.03 | 27.46 | qfq | 3,437,429 | 103,185,016 | 2.00% |
| 2024-04-10 | 30.36 | 30.65 | 29.16 | 29.44 | 26.92 | qfq | 4,306,824 | 127,605,073 | -2.16% |
| 2024-04-09 | 30.13 | 30.40 | 29.93 | 30.09 | 27.51 | qfq | 2,467,689 | 74,441,764 | 0.13% |
| 2024-04-08 | 31.72 | 31.88 | 29.71 | 30.05 | 27.48 | qfq | 8,911,626 | 269,971,209 | -5.47% |
| 2024-04-03 | 31.79 | 32.65 | 31.52 | 31.79 | 29.07 | qfq | 2,436,776 | 77,829,839 | -0.93% |
| 2024-04-02 | 32.47 | 32.60 | 31.70 | 32.09 | 29.34 | qfq | 3,113,758 | 99,811,971 | -1.69% |
| 2024-04-01 | 31.11 | 32.79 | 31.11 | 32.64 | 29.84 | qfq | 4,094,882 | 132,559,265 | 4.65% |
| 2024-03-29 | 30.90 | 31.34 | 30.42 | 31.19 | 28.52 | qfq | 3,428,846 | 106,143,453 | 0.45% |
| 2024-03-28 | 30.46 | 31.57 | 30.45 | 31.05 | 28.39 | qfq | 2,992,521 | 92,752,089 | 1.34% |
| 2024-03-27 | 31.12 | 31.50 | 30.20 | 30.64 | 28.02 | qfq | 1,900,458 | 59,049,734 | -2.26% |
| 2024-03-26 | 31.82 | 31.82 | 31.01 | 31.35 | 28.67 | qfq | 2,242,351 | 70,210,044 | 0.45% |
| 2024-03-25 | 31.70 | 32.14 | 31.20 | 31.21 | 28.54 | qfq | 2,273,861 | 71,926,708 | -1.70% |
| 2024-03-22 | 32.57 | 32.59 | 31.75 | 31.75 | 29.03 | qfq | 2,584,844 | 82,753,584 | -2.22% |
| 2024-03-21 | 32.27 | 32.65 | 32.11 | 32.47 | 29.69 | qfq | 2,529,572 | 81,931,261 | 0.78% |
| 2024-03-20 | 32.01 | 32.68 | 31.83 | 32.22 | 29.46 | qfq | 2,452,336 | 79,057,469 | 0.66% |
| 2024-03-19 | 32.41 | 32.56 | 31.80 | 32.01 | 29.27 | qfq | 3,238,463 | 103,773,243 | -1.23% |
| 2024-03-18 | 32.32 | 32.46 | 31.72 | 32.41 | 29.63 | qfq | 4,243,653 | 136,171,535 | 0.50% |
| 2024-03-15 | 32.19 | 32.37 | 31.81 | 32.25 | 29.49 | qfq | 2,095,602 | 67,231,464 | 0.19% |
| 2024-03-14 | 32.68 | 32.91 | 31.88 | 32.19 | 29.43 | qfq | 3,081,247 | 99,664,596 | -0.56% |
| 2024-03-13 | 32.69 | 32.92 | 32.07 | 32.37 | 29.60 | qfq | 4,173,726 | 135,201,546 | -1.25% |
| 2024-03-12 | 33.35 | 33.64 | 32.50 | 32.78 | 29.97 | qfq | 3,873,520 | 127,729,440 | -1.53% |
| 2024-03-11 | 32.99 | 33.30 | 32.50 | 33.29 | 30.44 | qfq | 2,580,595 | 85,188,588 | 0.94% |
| 2024-03-08 | 32.20 | 33.55 | 32.20 | 32.98 | 30.16 | qfq | 3,847,894 | 127,091,895 | 1.38% |
| 2024-03-07 | 33.67 | 34.00 | 32.40 | 32.53 | 29.74 | qfq | 4,503,299 | 148,949,272 | -4.04% |
| 2024-03-06 | 33.95 | 34.16 | 33.18 | 33.90 | 31.00 | qfq | 4,241,833 | 142,906,443 | -0.15% |
| 2024-03-05 | 32.58 | 34.19 | 32.43 | 33.95 | 31.04 | qfq | 6,481,231 | 217,552,931 | 3.03% |
| 2024-03-04 | 32.01 | 33.00 | 32.01 | 32.95 | 30.13 | qfq | 5,002,374 | 163,281,414 | 2.27% |
| 2024-03-01 | 33.00 | 33.00 | 32.03 | 32.22 | 29.46 | qfq | 7,997,471 | 259,523,494 | -2.30% |
| 2024-02-29 | 31.07 | 33.19 | 30.81 | 32.98 | 30.16 | qfq | 9,081,148 | 291,571,294 | 5.43% |
| 2024-02-28 | 30.53 | 31.87 | 30.41 | 31.28 | 28.60 | qfq | 8,866,046 | 276,146,539 | 1.62% |
| 2024-02-27 | 29.37 | 30.80 | 29.24 | 30.78 | 28.14 | qfq | 6,456,242 | 194,213,660 | 4.30% |
| 2024-02-26 | 29.51 | 30.08 | 29.40 | 29.51 | 26.98 | qfq | 5,153,408 | 153,069,642 | -1.47% |
| 2024-02-23 | 30.50 | 30.52 | 29.51 | 29.95 | 27.39 | qfq | 3,507,667 | 104,761,822 | -0.50% |
| 2024-02-22 | 29.17 | 30.22 | 29.14 | 30.10 | 27.52 | qfq | 4,882,983 | 145,885,509 | 1.59% |
| 2024-02-21 | 29.20 | 30.28 | 28.83 | 29.63 | 27.09 | qfq | 5,664,068 | 168,493,211 | 1.44% |
| 2024-02-20 | 29.26 | 29.49 | 28.83 | 29.21 | 26.71 | qfq | 4,685,410 | 136,329,294 | -1.32% |
| 2024-02-19 | 30.36 | 30.40 | 29.08 | 29.60 | 27.07 | qfq | 6,169,465 | 182,507,770 | -0.27% |
| 2024-02-08 | 29.10 | 31.48 | 28.93 | 29.68 | 27.14 | qfq | 9,058,877 | 273,607,802 | 0.68% |
| 2024-02-07 | 27.20 | 29.50 | 27.20 | 29.48 | 26.96 | qfq | 10,821,919 | 312,215,548 | 7.24% |
| 2024-02-06 | 24.69 | 27.90 | 23.61 | 27.49 | 25.14 | qfq | 9,664,210 | 253,525,196 | 7.34% |
| 2024-02-05 | 25.47 | 26.40 | 24.40 | 25.61 | 23.42 | qfq | 8,645,003 | 219,466,932 | -1.46% |
| 2024-02-02 | 26.30 | 26.43 | 24.99 | 25.99 | 23.76 | qfq | 8,372,679 | 215,782,535 | -1.37% |
| 2024-02-01 | 26.58 | 27.35 | 26.23 | 26.35 | 24.09 | qfq | 9,194,263 | 245,478,330 | -2.44% |
| 2024-01-31 | 27.00 | 27.76 | 26.37 | 27.01 | 24.70 | qfq | 14,571,426 | 393,547,940 | -0.30% |
| 2024-01-30 | 25.00 | 27.09 | 25.00 | 27.09 | 24.77 | qfq | 10,730,550 | 287,866,564 | 9.99% |
| 2024-01-29 | 25.30 | 25.31 | 24.60 | 24.63 | 22.52 | qfq | 2,812,590 | 69,746,225 | -2.15% |
| 2024-01-26 | 25.44 | 25.58 | 25.06 | 25.17 | 23.01 | qfq | 3,004,960 | 76,020,670 | -1.22% |
| 2024-01-25 | 25.57 | 25.61 | 24.80 | 25.48 | 23.30 | qfq | 4,858,732 | 122,990,332 | -0.43% |
| 2024-01-24 | 24.93 | 25.72 | 24.30 | 25.59 | 23.40 | qfq | 5,738,681 | 144,123,682 | 3.14% |
| 2024-01-23 | 24.89 | 25.29 | 24.50 | 24.81 | 22.69 | qfq | 3,535,022 | 87,774,971 | -1.12% |
| 2024-01-22 | 25.55 | 25.60 | 24.80 | 25.09 | 22.94 | qfq | 5,928,936 | 149,671,697 | -1.30% |
| 2024-01-19 | 25.81 | 26.34 | 25.40 | 25.42 | 23.24 | qfq | 2,828,641 | 73,216,407 | -1.59% |
| 2024-01-18 | 25.30 | 25.98 | 25.00 | 25.83 | 23.62 | qfq | 5,207,947 | 132,939,695 | 1.37% |
| 2024-01-17 | 25.31 | 25.85 | 25.31 | 25.48 | 23.30 | qfq | 3,861,408 | 99,044,402 | 0.35% |
| 2024-01-16 | 25.40 | 25.50 | 25.06 | 25.39 | 23.22 | qfq | 1,372,230 | 34,688,244 | -0.24% |
| 2024-01-15 | 25.28 | 25.64 | 25.21 | 25.45 | 23.27 | qfq | 1,626,970 | 41,406,752 | 0.00% |
| 2024-01-12 | 25.21 | 25.69 | 25.20 | 25.45 | 23.27 | qfq | 2,429,976 | 61,998,341 | 1.03% |
| 2024-01-11 | 24.80 | 25.40 | 24.65 | 25.19 | 23.03 | qfq | 2,304,657 | 57,949,972 | 1.53% |
| 2024-01-10 | 24.61 | 24.90 | 24.41 | 24.81 | 22.69 | qfq | 1,836,043 | 45,417,351 | 1.06% |
| 2024-01-09 | 24.32 | 24.95 | 24.20 | 24.55 | 22.45 | qfq | 1,534,390 | 37,651,126 | 1.45% |
| 2024-01-08 | 24.84 | 24.86 | 24.15 | 24.20 | 22.13 | qfq | 1,794,885 | 43,866,415 | -2.58% |
| 2024-01-05 | 24.85 | 25.19 | 24.74 | 24.84 | 22.71 | qfq | 1,476,361 | 36,842,961 | -0.56% |
| 2024-01-04 | 25.35 | 25.36 | 24.93 | 24.98 | 22.84 | qfq | 1,830,390 | 45,907,883 | -1.50% |
| 2024-01-03 | 24.95 | 25.56 | 24.91 | 25.36 | 23.19 | qfq | 2,409,820 | 60,895,189 | 1.16% |
| 2024-01-02 | 25.08 | 25.37 | 24.89 | 25.07 | 22.92 | qfq | 3,305,160 | 82,949,694 | 0.12% |
| 2023-12-29 | 24.94 | 25.60 | 24.81 | 25.04 | 22.90 | qfq | 3,890,633 | 97,987,014 | 0.40% |
| 2023-12-28 | 24.36 | 25.05 | 24.21 | 24.94 | 22.80 | qfq | 2,690,006 | 66,589,462 | 2.42% |
| 2023-12-27 | 24.25 | 24.47 | 23.92 | 24.35 | 22.26 | qfq | 2,563,990 | 62,087,624 | 0.95% |
| 2023-12-26 | 24.70 | 24.76 | 24.06 | 24.12 | 22.05 | qfq | 2,489,470 | 60,331,740 | -2.19% |
| 2023-12-25 | 25.00 | 25.00 | 24.61 | 24.66 | 22.55 | qfq | 2,460,710 | 60,998,308 | -1.08% |
| 2023-12-22 | 25.01 | 25.13 | 24.58 | 24.93 | 22.80 | qfq | 3,166,800 | 78,644,545 | -0.95% |
| 2023-12-21 | 24.67 | 25.29 | 24.53 | 25.17 | 23.01 | qfq | 2,506,313 | 62,526,663 | 1.12% |
| 2023-12-20 | 26.05 | 26.18 | 24.82 | 24.89 | 22.76 | qfq | 5,225,594 | 131,613,439 | -5.00% |
| 2023-12-19 | 26.48 | 26.98 | 26.00 | 26.20 | 23.96 | qfq | 3,101,190 | 81,944,473 | -1.06% |
| 2023-12-18 | 26.71 | 26.88 | 26.36 | 26.48 | 24.21 | qfq | 1,996,780 | 52,961,786 | -0.82% |
| 2023-12-15 | 27.00 | 27.10 | 26.65 | 26.70 | 24.41 | qfq | 1,627,875 | 43,686,015 | -0.74% |
| 2023-12-14 | 27.31 | 27.48 | 26.90 | 26.90 | 24.60 | qfq | 1,233,270 | 33,486,220 | -0.92% |
| 2023-12-13 | 27.50 | 27.50 | 27.12 | 27.15 | 24.83 | qfq | 1,370,539 | 37,362,936 | -1.34% |
| 2023-12-12 | 27.42 | 27.59 | 27.15 | 27.52 | 25.16 | qfq | 2,672,035 | 73,328,021 | 0.11% |
| 2023-12-11 | 26.80 | 27.55 | 26.38 | 27.49 | 25.14 | qfq | 2,078,455 | 56,317,748 | 2.16% |
| 2023-12-08 | 27.60 | 27.73 | 26.68 | 26.91 | 24.61 | qfq | 3,300,504 | 89,210,150 | -2.50% |
| 2023-12-07 | 27.51 | 27.64 | 27.16 | 27.60 | 25.24 | qfq | 1,727,407 | 47,280,956 | 0.33% |
| 2023-12-06 | 27.50 | 27.85 | 27.32 | 27.51 | 25.15 | qfq | 1,195,700 | 33,078,777 | 0.04% |
| 2023-12-05 | 27.91 | 28.04 | 27.47 | 27.50 | 25.15 | qfq | 2,091,541 | 57,913,765 | -1.50% |
| 2023-12-04 | 28.56 | 28.68 | 27.78 | 27.92 | 25.53 | qfq | 3,088,020 | 86,719,360 | -2.21% |
| 2023-12-01 | 28.69 | 28.80 | 28.33 | 28.55 | 26.11 | qfq | 1,539,050 | 43,937,723 | -0.59% |
| 2023-11-30 | 29.00 | 29.13 | 28.50 | 28.72 | 26.26 | qfq | 2,413,697 | 69,332,469 | -1.74% |
| 2023-11-29 | 29.36 | 29.59 | 29.15 | 29.23 | 26.73 | qfq | 1,921,559 | 56,399,407 | -0.85% |
| 2023-11-28 | 29.17 | 29.54 | 28.93 | 29.48 | 26.96 | qfq | 2,854,299 | 83,560,511 | 1.06% |
| 2023-11-27 | 28.54 | 29.21 | 28.30 | 29.17 | 26.67 | qfq | 4,110,428 | 118,758,035 | 2.06% |
| 2023-11-24 | 28.99 | 29.10 | 28.47 | 28.58 | 26.13 | qfq | 2,755,190 | 79,188,845 | -1.28% |
| 2023-11-23 | 28.20 | 29.15 | 28.20 | 28.95 | 26.47 | qfq | 4,384,454 | 126,504,395 | 2.51% |
| 2023-11-22 | 28.34 | 28.72 | 28.23 | 28.24 | 25.82 | qfq | 2,254,420 | 64,259,269 | -0.60% |
| 2023-11-21 | 28.65 | 28.77 | 28.34 | 28.41 | 25.98 | qfq | 2,244,450 | 64,111,914 | -0.87% |
| 2023-11-20 | 28.18 | 28.71 | 27.90 | 28.66 | 26.21 | qfq | 4,911,183 | 139,742,037 | 2.07% |
| 2023-11-17 | 27.69 | 28.15 | 27.50 | 28.08 | 25.68 | qfq | 3,489,540 | 97,582,231 | 1.45% |
| 2023-11-16 | 28.10 | 28.10 | 27.64 | 27.68 | 25.31 | qfq | 1,909,520 | 53,064,937 | -1.53% |
| 2023-11-15 | 27.93 | 28.30 | 27.63 | 28.11 | 25.70 | qfq | 4,206,380 | 117,876,692 | 1.37% |
| 2023-11-14 | 27.60 | 27.87 | 27.47 | 27.73 | 25.36 | qfq | 2,269,130 | 62,870,075 | 0.36% |
| 2023-11-13 | 27.59 | 28.30 | 27.10 | 27.63 | 25.26 | qfq | 3,797,509 | 105,220,157 | 0.14% |
| 2023-11-10 | 27.65 | 27.76 | 27.35 | 27.59 | 25.23 | qfq | 2,184,900 | 60,169,432 | -0.97% |
| 2023-11-09 | 27.89 | 28.10 | 27.72 | 27.86 | 25.47 | qfq | 2,350,653 | 65,648,309 | -0.25% |
| 2023-11-08 | 27.95 | 28.11 | 27.53 | 27.93 | 25.54 | qfq | 3,874,949 | 107,822,231 | -0.50% |
| 2023-11-07 | 28.51 | 28.92 | 27.92 | 28.07 | 25.67 | qfq | 5,700,040 | 160,990,531 | -1.92% |
| 2023-11-06 | 28.43 | 28.98 | 28.43 | 28.62 | 26.17 | qfq | 3,460,185 | 99,149,441 | 0.77% |
| 2023-11-03 | 27.95 | 29.20 | 27.95 | 28.40 | 25.97 | qfq | 4,989,160 | 143,479,039 | 1.72% |
| 2023-11-02 | 28.20 | 28.50 | 27.89 | 27.92 | 25.53 | qfq | 1,627,435 | 45,784,805 | -0.18% |
| 2023-11-01 | 28.17 | 28.30 | 27.92 | 27.97 | 25.57 | qfq | 1,719,091 | 48,250,937 | -0.46% |
| 2023-10-31 | 28.51 | 28.80 | 28.09 | 28.10 | 25.69 | qfq | 3,098,850 | 87,753,210 | -1.85% |
| 2023-10-30 | 28.66 | 28.90 | 28.38 | 28.63 | 26.18 | qfq | 2,124,780 | 60,894,031 | -0.17% |
| 2023-10-27 | 28.20 | 28.88 | 28.01 | 28.68 | 26.22 | qfq | 3,844,052 | 109,594,805 | 1.70% |
| 2023-10-26 | 27.58 | 28.49 | 27.31 | 28.20 | 25.79 | qfq | 3,030,954 | 84,718,456 | 1.66% |
| 2023-10-25 | 28.42 | 28.79 | 27.70 | 27.74 | 25.36 | qfq | 3,722,127 | 105,380,945 | -1.49% |
| 2023-10-24 | 26.44 | 28.48 | 26.44 | 28.16 | 25.75 | qfq | 6,132,740 | 169,674,952 | 5.67% |
| 2023-10-23 | 26.84 | 26.99 | 26.00 | 26.65 | 24.37 | qfq | 2,438,135 | 64,267,395 | -0.60% |
| 2023-10-20 | 26.70 | 27.10 | 26.63 | 26.81 | 24.51 | qfq | 1,244,890 | 33,448,835 | -0.22% |
| 2023-10-19 | 27.22 | 27.29 | 26.87 | 26.87 | 24.57 | qfq | 1,940,205 | 52,515,065 | -2.61% |
| 2023-10-18 | 27.27 | 27.70 | 26.84 | 27.59 | 25.23 | qfq | 2,170,865 | 59,040,237 | 0.88% |
| 2023-10-17 | 27.77 | 27.85 | 27.27 | 27.35 | 25.01 | qfq | 1,514,960 | 41,585,840 | -1.80% |
| 2023-10-16 | 27.88 | 28.03 | 27.46 | 27.85 | 25.47 | qfq | 2,054,219 | 56,965,427 | -0.64% |
| 2023-10-13 | 27.91 | 28.08 | 27.57 | 28.03 | 25.63 | qfq | 2,061,400 | 57,252,558 | 0.04% |
| 2023-10-12 | 28.03 | 28.28 | 27.80 | 28.02 | 25.62 | qfq | 1,950,980 | 54,646,383 | 0.25% |
| 2023-10-11 | 28.08 | 28.52 | 27.60 | 27.95 | 25.56 | qfq | 3,887,479 | 108,999,408 | 0.22% |
| 2023-10-10 | 29.11 | 29.34 | 27.78 | 27.89 | 25.50 | qfq | 4,850,165 | 137,105,653 | -4.06% |
| 2023-10-09 | 29.66 | 29.69 | 29.05 | 29.07 | 26.58 | qfq | 3,246,534 | 95,091,548 | -1.79% |
| 2023-09-28 | 29.11 | 29.69 | 29.00 | 29.60 | 27.07 | qfq | 3,516,040 | 103,572,919 | 1.89% |
| 2023-09-27 | 28.98 | 29.26 | 28.81 | 29.05 | 26.56 | qfq | 2,700,979 | 78,371,945 | 0.21% |
| 2023-09-26 | 29.07 | 29.48 | 28.76 | 28.99 | 26.51 | qfq | 2,852,542 | 82,945,171 | -0.28% |
| 2023-09-25 | 29.40 | 29.43 | 28.55 | 29.07 | 26.58 | qfq | 3,344,984 | 96,658,893 | -0.82% |
| 2023-09-22 | 28.17 | 29.49 | 28.10 | 29.31 | 26.80 | qfq | 4,850,841 | 140,484,372 | 3.10% |
| 2023-09-21 | 28.29 | 28.68 | 28.12 | 28.43 | 25.68 | qfq | 2,868,401 | 81,430,048 | 0.46% |
| 2023-09-20 | 28.56 | 28.78 | 28.30 | 28.30 | 25.56 | qfq | 1,638,589 | 46,690,863 | -1.29% |
| 2023-09-19 | 28.51 | 28.80 | 28.29 | 28.67 | 25.89 | qfq | 1,752,050 | 49,996,001 | 0.07% |
| 2023-09-18 | 28.48 | 29.00 | 28.21 | 28.65 | 25.88 | qfq | 2,769,421 | 79,441,861 | 0.84% |
| 2023-09-15 | 28.69 | 28.70 | 28.29 | 28.41 | 25.66 | qfq | 1,832,152 | 52,121,363 | -0.56% |
| 2023-09-14 | 28.73 | 28.98 | 28.50 | 28.57 | 25.80 | qfq | 1,968,334 | 56,371,590 | -1.41% |
| 2023-09-13 | 28.79 | 28.98 | 28.29 | 28.98 | 26.17 | qfq | 3,888,350 | 111,441,106 | 0.35% |
| 2023-09-12 | 28.28 | 29.08 | 28.08 | 28.88 | 26.08 | qfq | 6,485,139 | 185,885,079 | 3.11% |
| 2023-09-11 | 27.49 | 28.48 | 27.11 | 28.01 | 25.30 | qfq | 4,580,380 | 127,671,450 | 2.38% |
| 2023-09-08 | 27.29 | 27.51 | 27.23 | 27.36 | 24.71 | qfq | 1,748,392 | 47,820,727 | -0.51% |
| 2023-09-07 | 28.12 | 28.12 | 27.50 | 27.50 | 24.84 | qfq | 2,907,006 | 80,531,513 | -1.89% |
| 2023-09-06 | 28.20 | 28.36 | 27.69 | 28.03 | 25.32 | qfq | 4,694,293 | 131,377,470 | -1.55% |
| 2023-09-05 | 28.68 | 28.82 | 28.41 | 28.47 | 25.71 | qfq | 2,981,438 | 85,154,053 | -1.08% |
| 2023-09-04 | 28.56 | 28.97 | 28.43 | 28.78 | 25.99 | qfq | 3,812,891 | 109,467,050 | 0.74% |
| 2023-09-01 | 28.12 | 28.67 | 27.93 | 28.57 | 25.80 | qfq | 3,786,577 | 107,083,228 | 0.60% |
| 2023-08-31 | 28.13 | 28.40 | 27.73 | 28.40 | 25.65 | qfq | 4,210,838 | 117,997,563 | 0.82% |
| 2023-08-30 | 28.00 | 28.56 | 27.80 | 28.17 | 25.44 | qfq | 3,836,866 | 108,215,111 | -0.25% |
| 2023-08-29 | 26.98 | 28.48 | 26.98 | 28.24 | 25.51 | qfq | 8,809,578 | 246,240,009 | 4.86% |
| 2023-08-28 | 29.00 | 29.13 | 26.60 | 26.93 | 24.32 | qfq | 9,795,898 | 268,285,071 | -1.93% |
| 2023-08-25 | 27.59 | 28.33 | 27.17 | 27.46 | 24.80 | qfq | 4,697,333 | 129,611,020 | -1.47% |
| 2023-08-24 | 26.88 | 28.41 | 26.88 | 27.87 | 25.17 | qfq | 9,680,392 | 268,725,526 | 4.42% |
| 2023-08-23 | 28.36 | 28.37 | 26.60 | 26.69 | 24.11 | qfq | 9,479,630 | 257,750,370 | -5.89% |
| 2023-08-22 | 29.81 | 29.81 | 27.95 | 28.36 | 25.61 | qfq | 14,621,661 | 413,929,342 | -8.69% |
| 2023-08-21 | 31.28 | 31.75 | 31.00 | 31.06 | 28.05 | qfq | 2,340,710 | 73,393,284 | -0.93% |
| 2023-08-18 | 31.42 | 31.89 | 31.31 | 31.35 | 28.31 | qfq | 1,798,595 | 56,761,214 | -1.17% |
| 2023-08-17 | 31.13 | 31.74 | 30.80 | 31.72 | 28.65 | qfq | 3,522,200 | 110,144,006 | 0.73% |
| 2023-08-16 | 32.16 | 32.28 | 31.48 | 31.49 | 28.44 | qfq | 3,362,261 | 106,932,519 | -2.08% |
| 2023-08-15 | 33.15 | 33.30 | 31.70 | 32.16 | 29.05 | qfq | 5,350,170 | 172,517,073 | -3.89% |
| 2023-08-14 | 33.77 | 33.77 | 32.18 | 33.46 | 30.22 | qfq | 5,944,921 | 195,345,496 | -1.09% |
| 2023-08-11 | 34.36 | 34.50 | 33.60 | 33.83 | 30.55 | qfq | 3,091,280 | 105,390,108 | -1.86% |
| 2023-08-10 | 33.52 | 34.79 | 33.18 | 34.47 | 31.13 | qfq | 5,021,132 | 171,408,790 | 2.83% |
| 2023-08-09 | 33.10 | 33.60 | 33.03 | 33.52 | 30.27 | qfq | 2,170,668 | 72,570,243 | 0.60% |
| 2023-08-08 | 33.30 | 33.38 | 32.94 | 33.32 | 30.09 | qfq | 2,620,189 | 86,864,222 | -0.09% |
| 2023-08-07 | 33.05 | 33.55 | 32.87 | 33.35 | 30.12 | qfq | 3,122,276 | 103,658,698 | -0.03% |
| 2023-08-04 | 33.40 | 33.53 | 32.90 | 33.36 | 30.13 | qfq | 3,355,330 | 111,512,831 | -0.06% |
| 2023-08-03 | 32.78 | 33.46 | 32.70 | 33.38 | 30.15 | qfq | 3,747,055 | 124,264,592 | 1.09% |
| 2023-08-02 | 33.42 | 33.66 | 32.75 | 33.02 | 29.82 | qfq | 3,876,708 | 128,161,041 | -1.81% |
| 2023-08-01 | 34.13 | 34.14 | 33.36 | 33.63 | 30.37 | qfq | 3,522,072 | 118,610,026 | -1.46% |
| 2023-07-31 | 33.55 | 35.05 | 33.50 | 34.13 | 30.83 | qfq | 7,917,399 | 271,543,185 | 1.79% |
| 2023-07-28 | 33.01 | 33.89 | 32.39 | 33.53 | 30.28 | qfq | 5,136,549 | 171,305,840 | 2.32% |
| 2023-07-27 | 33.47 | 33.68 | 32.72 | 32.77 | 29.60 | qfq | 4,772,936 | 157,998,839 | -1.89% |
| 2023-07-26 | 33.91 | 33.91 | 33.23 | 33.40 | 30.17 | qfq | 3,800,406 | 127,202,822 | -1.65% |
| 2023-07-25 | 34.05 | 34.36 | 33.61 | 33.96 | 30.67 | qfq | 7,183,267 | 243,602,301 | 0.74% |
| 2023-07-24 | 33.97 | 34.25 | 33.16 | 33.71 | 30.45 | qfq | 8,406,462 | 282,905,775 | -0.77% |
| 2023-07-21 | 32.01 | 34.18 | 32.01 | 33.97 | 30.68 | qfq | 16,679,140 | 558,221,883 | 5.50% |
| 2023-07-20 | 31.21 | 32.23 | 31.20 | 32.20 | 29.08 | qfq | 7,789,298 | 248,511,929 | 3.17% |
| 2023-07-19 | 31.42 | 31.59 | 31.08 | 31.21 | 28.19 | qfq | 1,818,419 | 56,794,343 | -0.95% |
| 2023-07-18 | 31.45 | 31.78 | 31.00 | 31.51 | 28.46 | qfq | 3,030,315 | 95,153,161 | -0.41% |
| 2023-07-17 | 31.18 | 31.74 | 30.60 | 31.64 | 28.58 | qfq | 5,070,883 | 157,695,496 | 0.83% |