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
口子窖603589.SH
最近收盘价19.372026-07-17
最近交易日2026-07-17
成交量（股）8,573,813
成交额（元）169,803,082
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-30 | 2025-07-07 | cash_dividend | 1.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 1.5 | — | — | — | 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 | 19.85 | 20.39 | 19.36 | 19.37 | 19.37 | qfq | 8,573,813 | 169,803,082 | -2.42% |
| 2026-07-16 | 19.35 | 19.98 | 19.22 | 19.85 | 19.85 | qfq | 8,908,961 | 175,156,446 | 2.21% |
| 2026-07-15 | 18.34 | 19.44 | 18.20 | 19.42 | 19.42 | qfq | 10,144,076 | 193,753,852 | 5.49% |
| 2026-07-14 | 18.31 | 18.59 | 18.27 | 18.41 | 18.41 | qfq | 4,203,136 | 77,443,544 | 0.33% |
| 2026-07-13 | 18.50 | 18.62 | 18.16 | 18.35 | 18.35 | qfq | 4,105,900 | 75,219,889 | -1.56% |
| 2026-07-10 | 18.15 | 18.77 | 17.86 | 18.64 | 18.64 | qfq | 6,610,144 | 122,152,384 | 2.98% |
| 2026-07-09 | 18.30 | 18.50 | 18.05 | 18.10 | 18.10 | qfq | 3,937,039 | 71,579,011 | -1.47% |
| 2026-07-08 | 18.43 | 18.57 | 18.18 | 18.37 | 18.37 | qfq | 3,068,100 | 56,331,397 | -0.33% |
| 2026-07-07 | 19.00 | 19.20 | 18.40 | 18.43 | 18.43 | qfq | 4,112,278 | 76,784,217 | -3.56% |
| 2026-07-06 | 18.74 | 19.32 | 18.73 | 19.11 | 19.11 | qfq | 4,753,252 | 90,798,052 | 1.11% |
| 2026-07-03 | 18.82 | 19.21 | 18.61 | 18.90 | 18.90 | qfq | 4,269,596 | 80,767,678 | -1.82% |
| 2026-07-02 | 19.20 | 19.49 | 19.04 | 19.25 | 18.75 | qfq | 5,477,500 | 105,345,951 | 0.16% |
| 2026-07-01 | 18.70 | 19.29 | 18.65 | 19.22 | 18.72 | qfq | 6,295,346 | 119,911,830 | 2.89% |
| 2026-06-30 | 18.81 | 18.89 | 18.39 | 18.68 | 18.19 | qfq | 4,765,500 | 88,653,420 | -0.95% |
| 2026-06-29 | 18.44 | 19.17 | 18.04 | 18.86 | 18.37 | qfq | 8,259,537 | 155,109,183 | 2.17% |
| 2026-06-26 | 19.11 | 19.28 | 18.46 | 18.46 | 17.98 | qfq | 4,699,200 | 88,188,909 | -3.40% |
| 2026-06-25 | 18.80 | 19.54 | 18.59 | 19.11 | 18.61 | qfq | 7,210,910 | 137,415,387 | 1.33% |
| 2026-06-24 | 19.55 | 19.64 | 18.86 | 18.86 | 18.37 | qfq | 4,874,485 | 93,195,503 | -3.23% |
| 2026-06-23 | 19.52 | 20.02 | 19.39 | 19.49 | 18.98 | qfq | 5,044,212 | 99,399,972 | -0.97% |
| 2026-06-22 | 19.50 | 19.86 | 19.12 | 19.68 | 19.17 | qfq | 5,671,417 | 110,396,068 | 0.46% |
| 2026-06-18 | 19.85 | 19.93 | 19.44 | 19.59 | 19.08 | qfq | 4,499,800 | 88,066,704 | -1.66% |
| 2026-06-17 | 20.10 | 20.21 | 19.65 | 19.92 | 19.40 | qfq | 3,984,600 | 79,195,785 | -1.09% |
| 2026-06-16 | 20.56 | 20.59 | 20.08 | 20.14 | 19.62 | qfq | 4,224,334 | 85,511,575 | -2.56% |
| 2026-06-15 | 20.32 | 20.72 | 20.25 | 20.67 | 20.13 | qfq | 6,934,470 | 142,250,219 | 2.07% |
| 2026-06-12 | 19.90 | 20.55 | 19.73 | 20.25 | 19.72 | qfq | 8,525,503 | 173,030,171 | 1.50% |
| 2026-06-11 | 19.77 | 20.24 | 19.58 | 19.95 | 19.43 | qfq | 6,819,828 | 135,785,998 | 0.45% |
| 2026-06-10 | 19.70 | 19.98 | 19.62 | 19.86 | 19.34 | qfq | 5,958,812 | 118,195,158 | 0.66% |
| 2026-06-09 | 19.83 | 19.90 | 19.50 | 19.73 | 19.22 | qfq | 5,067,732 | 99,756,587 | -0.75% |
| 2026-06-08 | 20.20 | 20.59 | 19.70 | 19.88 | 19.36 | qfq | 6,744,940 | 135,317,884 | -2.07% |
| 2026-06-05 | 20.68 | 21.10 | 20.28 | 20.30 | 19.77 | qfq | 7,031,188 | 144,658,013 | -0.83% |
| 2026-06-04 | 21.05 | 21.36 | 20.44 | 20.47 | 19.94 | qfq | 6,488,758 | 134,128,683 | -3.12% |
| 2026-06-03 | 21.37 | 21.56 | 20.80 | 21.13 | 20.58 | qfq | 8,434,007 | 177,817,640 | -1.54% |
| 2026-06-02 | 22.02 | 22.36 | 21.39 | 21.46 | 20.90 | qfq | 8,366,452 | 182,027,839 | -2.98% |
| 2026-06-01 | 22.00 | 22.34 | 21.84 | 22.12 | 21.55 | qfq | 7,178,200 | 158,472,108 | -0.67% |
| 2026-05-29 | 21.30 | 22.67 | 21.24 | 22.27 | 21.69 | qfq | 13,545,352 | 298,856,047 | 4.16% |
| 2026-05-28 | 21.81 | 21.96 | 21.28 | 21.38 | 20.82 | qfq | 7,678,219 | 165,685,851 | -3.26% |
| 2026-05-27 | 21.45 | 22.63 | 21.01 | 22.10 | 21.53 | qfq | 15,015,585 | 328,513,523 | 2.55% |
| 2026-05-26 | 21.49 | 21.89 | 21.38 | 21.55 | 20.99 | qfq | 5,312,235 | 114,657,052 | -0.05% |
| 2026-05-25 | 20.93 | 21.80 | 20.81 | 21.56 | 21.00 | qfq | 8,963,203 | 191,996,737 | 3.01% |
| 2026-05-22 | 21.38 | 21.38 | 20.84 | 20.93 | 20.39 | qfq | 5,475,643 | 114,853,490 | -1.60% |
| 2026-05-21 | 21.22 | 21.75 | 21.21 | 21.27 | 20.72 | qfq | 7,369,253 | 158,655,499 | -0.23% |
| 2026-05-20 | 21.40 | 21.58 | 21.01 | 21.32 | 20.77 | qfq | 6,496,305 | 138,383,357 | -0.74% |
| 2026-05-19 | 21.40 | 21.82 | 21.39 | 21.48 | 20.92 | qfq | 5,367,400 | 115,682,240 | 0.09% |
| 2026-05-18 | 22.16 | 22.27 | 21.33 | 21.46 | 20.90 | qfq | 8,330,191 | 180,520,969 | -3.33% |
| 2026-05-15 | 22.76 | 22.88 | 22.17 | 22.20 | 21.62 | qfq | 7,828,760 | 175,635,684 | -4.10% |
| 2026-05-14 | 23.30 | 23.98 | 22.43 | 23.15 | 22.55 | qfq | 14,046,946 | 323,953,846 | -0.60% |
| 2026-05-13 | 23.50 | 23.67 | 23.25 | 23.29 | 22.69 | qfq | 5,465,300 | 127,912,638 | -0.89% |
| 2026-05-12 | 23.50 | 23.82 | 23.28 | 23.50 | 22.89 | qfq | 7,083,582 | 166,660,772 | 0.17% |
| 2026-05-11 | 23.38 | 23.55 | 23.23 | 23.46 | 22.85 | qfq | 4,769,104 | 111,607,083 | 0.09% |
| 2026-05-08 | 23.39 | 23.60 | 23.28 | 23.44 | 22.83 | qfq | 4,438,722 | 103,973,028 | 0.00% |
| 2026-05-07 | 23.54 | 23.73 | 23.44 | 23.44 | 22.83 | qfq | 3,720,878 | 87,608,267 | -0.42% |
| 2026-05-06 | 23.37 | 23.79 | 23.37 | 23.54 | 22.93 | qfq | 4,539,591 | 106,704,720 | -1.34% |
| 2026-04-30 | 24.21 | 24.40 | 23.79 | 23.86 | 23.24 | qfq | 4,735,429 | 113,920,596 | -1.81% |
| 2026-04-29 | 24.11 | 24.45 | 24.11 | 24.30 | 23.67 | qfq | 3,830,970 | 93,249,614 | 0.83% |
| 2026-04-28 | 24.20 | 24.44 | 24.01 | 24.10 | 23.47 | qfq | 3,449,572 | 83,493,215 | -0.82% |
| 2026-04-27 | 24.62 | 24.65 | 24.25 | 24.30 | 23.67 | qfq | 4,276,400 | 104,146,415 | -1.90% |
| 2026-04-24 | 24.65 | 25.22 | 24.55 | 24.77 | 24.13 | qfq | 5,094,930 | 126,899,275 | -0.68% |
| 2026-04-23 | 24.28 | 25.30 | 24.28 | 24.94 | 24.29 | qfq | 9,264,511 | 231,093,535 | 2.38% |
| 2026-04-22 | 24.41 | 24.56 | 24.29 | 24.36 | 23.73 | qfq | 2,684,098 | 65,410,584 | -0.57% |
| 2026-04-21 | 24.60 | 24.82 | 24.50 | 24.50 | 23.86 | qfq | 2,176,600 | 53,499,870 | -0.41% |
| 2026-04-20 | 24.75 | 24.81 | 24.55 | 24.60 | 23.96 | qfq | 2,690,079 | 66,348,670 | -0.53% |
| 2026-04-17 | 24.95 | 24.95 | 24.60 | 24.73 | 24.09 | qfq | 2,979,800 | 73,567,675 | -1.28% |
| 2026-04-16 | 24.90 | 25.16 | 24.88 | 25.05 | 24.40 | qfq | 2,233,840 | 55,907,339 | 0.24% |
| 2026-04-15 | 24.97 | 25.18 | 24.83 | 24.99 | 24.34 | qfq | 2,639,231 | 65,973,251 | 0.16% |
| 2026-04-14 | 24.82 | 24.96 | 24.73 | 24.95 | 24.30 | qfq | 2,898,335 | 72,006,910 | 0.69% |
| 2026-04-13 | 24.70 | 24.81 | 24.60 | 24.78 | 24.14 | qfq | 1,917,600 | 47,427,398 | -0.16% |
| 2026-04-10 | 24.63 | 24.94 | 24.57 | 24.82 | 24.18 | qfq | 2,785,709 | 69,098,684 | 1.14% |
| 2026-04-09 | 24.86 | 24.88 | 24.49 | 24.54 | 23.90 | qfq | 2,907,883 | 71,716,383 | -1.76% |
| 2026-04-08 | 24.54 | 24.99 | 24.53 | 24.98 | 24.33 | qfq | 3,960,900 | 98,175,965 | 2.67% |
| 2026-04-07 | 24.55 | 24.69 | 24.23 | 24.33 | 23.70 | qfq | 2,453,700 | 59,906,149 | -0.65% |
| 2026-04-03 | 25.12 | 25.20 | 24.46 | 24.49 | 23.85 | qfq | 3,212,490 | 79,362,358 | -2.78% |
| 2026-04-02 | 25.00 | 25.38 | 24.94 | 25.19 | 24.54 | qfq | 4,206,412 | 105,894,135 | 0.40% |
| 2026-04-01 | 24.76 | 25.19 | 24.64 | 25.09 | 24.44 | qfq | 3,606,290 | 90,035,078 | 1.58% |
| 2026-03-31 | 25.28 | 25.54 | 24.70 | 24.70 | 24.06 | qfq | 4,278,200 | 107,481,969 | -0.20% |
| 2026-03-30 | 24.50 | 24.86 | 24.36 | 24.75 | 24.11 | qfq | 2,420,835 | 59,624,674 | -0.04% |
| 2026-03-27 | 24.25 | 24.82 | 24.25 | 24.76 | 24.12 | qfq | 2,839,295 | 70,057,107 | 1.39% |
| 2026-03-26 | 24.88 | 25.06 | 24.38 | 24.42 | 23.79 | qfq | 3,147,494 | 77,590,745 | -1.85% |
| 2026-03-25 | 24.75 | 24.94 | 24.70 | 24.88 | 24.23 | qfq | 2,587,800 | 64,332,077 | 0.65% |
| 2026-03-24 | 24.52 | 24.82 | 24.41 | 24.72 | 24.08 | qfq | 3,262,538 | 80,329,824 | 1.39% |
| 2026-03-23 | 25.49 | 25.49 | 24.22 | 24.38 | 23.75 | qfq | 6,236,343 | 154,438,736 | -5.06% |
| 2026-03-20 | 26.30 | 26.42 | 25.68 | 25.68 | 25.01 | qfq | 4,565,400 | 118,793,421 | -2.10% |
| 2026-03-19 | 26.46 | 26.60 | 26.21 | 26.23 | 25.55 | qfq | 3,158,374 | 83,398,134 | -1.43% |
| 2026-03-18 | 26.88 | 26.98 | 26.55 | 26.61 | 25.92 | qfq | 2,807,300 | 74,864,298 | -1.22% |
| 2026-03-17 | 27.21 | 27.32 | 26.93 | 26.94 | 26.24 | qfq | 3,907,900 | 105,966,498 | -1.32% |
| 2026-03-16 | 26.99 | 27.42 | 26.92 | 27.30 | 26.59 | qfq | 3,845,300 | 104,786,783 | 1.07% |
| 2026-03-13 | 26.78 | 27.13 | 26.72 | 27.01 | 26.31 | qfq | 3,410,031 | 91,921,617 | 0.75% |
| 2026-03-12 | 26.72 | 26.99 | 26.58 | 26.81 | 26.11 | qfq | 3,395,141 | 90,781,729 | 0.34% |
| 2026-03-11 | 26.78 | 26.83 | 26.61 | 26.72 | 26.03 | qfq | 2,320,197 | 61,973,452 | -0.04% |
| 2026-03-10 | 26.59 | 26.78 | 26.55 | 26.73 | 26.04 | qfq | 2,639,893 | 70,383,533 | 1.06% |
| 2026-03-09 | 26.56 | 26.63 | 26.33 | 26.45 | 25.76 | qfq | 3,207,199 | 84,868,258 | -1.05% |
| 2026-03-06 | 26.34 | 26.84 | 26.31 | 26.73 | 26.04 | qfq | 3,574,926 | 95,161,370 | 1.48% |
| 2026-03-05 | 26.52 | 26.60 | 26.31 | 26.34 | 25.66 | qfq | 3,097,194 | 81,891,168 | -0.04% |
| 2026-03-04 | 26.99 | 27.00 | 26.34 | 26.35 | 25.67 | qfq | 5,537,000 | 147,306,398 | -2.84% |
| 2026-03-03 | 27.36 | 27.67 | 26.99 | 27.12 | 26.42 | qfq | 6,750,801 | 184,064,105 | -1.24% |
| 2026-03-02 | 27.86 | 27.93 | 27.29 | 27.46 | 26.75 | qfq | 6,135,260 | 169,102,016 | -2.38% |
| 2026-02-27 | 28.09 | 28.17 | 28.03 | 28.13 | 27.40 | qfq | 3,383,940 | 95,105,947 | 0.29% |
| 2026-02-26 | 28.10 | 28.13 | 27.92 | 28.05 | 27.32 | qfq | 4,965,000 | 138,964,592 | -0.28% |
| 2026-02-25 | 28.05 | 28.24 | 27.99 | 28.13 | 27.40 | qfq | 7,847,615 | 220,295,905 | 0.29% |
| 2026-02-24 | 28.63 | 28.64 | 27.95 | 28.05 | 27.32 | qfq | 6,662,717 | 187,494,509 | -1.44% |
| 2026-02-13 | 28.57 | 28.79 | 28.44 | 28.46 | 27.72 | qfq | 3,724,439 | 106,599,995 | -0.35% |
| 2026-02-12 | 28.84 | 28.87 | 28.53 | 28.56 | 27.82 | qfq | 3,135,627 | 89,703,772 | -0.94% |
| 2026-02-11 | 28.90 | 29.04 | 28.78 | 28.83 | 28.08 | qfq | 3,391,092 | 97,962,230 | -0.31% |
| 2026-02-10 | 29.21 | 29.22 | 28.89 | 28.92 | 28.17 | qfq | 4,118,500 | 119,270,207 | -1.09% |
| 2026-02-09 | 29.17 | 29.31 | 29.03 | 29.24 | 28.48 | qfq | 4,745,190 | 138,467,314 | 0.38% |
| 2026-02-06 | 29.68 | 29.78 | 29.00 | 29.13 | 28.37 | qfq | 7,693,542 | 224,967,265 | -2.44% |
| 2026-02-05 | 29.78 | 30.23 | 29.71 | 29.86 | 29.08 | qfq | 8,139,096 | 244,152,995 | -0.20% |
| 2026-02-04 | 29.82 | 30.31 | 29.44 | 29.92 | 29.14 | qfq | 8,784,550 | 261,991,995 | 0.23% |
| 2026-02-03 | 29.60 | 30.41 | 29.54 | 29.85 | 29.07 | qfq | 8,468,826 | 252,788,809 | -0.43% |
| 2026-02-02 | 29.26 | 31.08 | 29.17 | 29.98 | 29.20 | qfq | 13,552,742 | 409,827,368 | 1.97% |
| 2026-01-30 | 31.34 | 31.35 | 29.40 | 29.40 | 28.64 | qfq | 18,322,485 | 549,663,328 | -6.19% |
| 2026-01-29 | 28.49 | 31.34 | 28.23 | 31.34 | 30.53 | qfq | 25,832,406 | 780,721,070 | 10.00% |
| 2026-01-28 | 28.37 | 28.53 | 27.92 | 28.49 | 27.75 | qfq | 6,213,556 | 175,154,075 | 0.39% |
| 2026-01-27 | 29.12 | 29.12 | 28.21 | 28.38 | 27.64 | qfq | 8,030,246 | 228,540,895 | -2.67% |
| 2026-01-26 | 29.50 | 29.67 | 29.07 | 29.16 | 28.40 | qfq | 5,242,600 | 153,116,514 | -1.75% |
| 2026-01-23 | 29.50 | 29.72 | 29.46 | 29.68 | 28.91 | qfq | 3,562,488 | 105,509,878 | 0.47% |
| 2026-01-22 | 29.44 | 29.57 | 29.41 | 29.54 | 28.77 | qfq | 2,446,088 | 72,168,891 | 0.34% |
| 2026-01-21 | 29.46 | 29.51 | 29.29 | 29.44 | 28.68 | qfq | 2,840,490 | 83,484,198 | -0.20% |
| 2026-01-20 | 29.35 | 29.60 | 29.30 | 29.50 | 28.73 | qfq | 3,525,123 | 103,985,090 | 0.27% |
| 2026-01-19 | 29.32 | 29.45 | 29.18 | 29.42 | 28.66 | qfq | 3,093,516 | 90,824,438 | 0.20% |
| 2026-01-16 | 29.78 | 29.81 | 29.28 | 29.36 | 28.60 | qfq | 6,326,683 | 186,099,628 | -1.18% |
| 2026-01-15 | 29.88 | 30.03 | 29.70 | 29.71 | 28.94 | qfq | 5,017,817 | 149,578,702 | -0.83% |
| 2026-01-14 | 30.02 | 30.33 | 29.86 | 29.96 | 29.18 | qfq | 6,020,508 | 181,286,066 | -0.23% |
| 2026-01-13 | 30.36 | 30.37 | 29.96 | 30.03 | 29.25 | qfq | 6,031,367 | 181,967,168 | -1.15% |
| 2026-01-12 | 30.25 | 30.46 | 30.21 | 30.38 | 29.59 | qfq | 5,151,092 | 156,201,991 | 0.56% |
| 2026-01-09 | 30.05 | 30.25 | 30.00 | 30.21 | 29.43 | qfq | 3,842,516 | 115,818,469 | 0.57% |
| 2026-01-08 | 30.10 | 30.25 | 29.80 | 30.04 | 29.26 | qfq | 5,120,676 | 153,856,972 | -0.92% |
| 2026-01-07 | 30.60 | 30.67 | 30.31 | 30.32 | 29.53 | qfq | 3,141,865 | 95,582,357 | -0.52% |
| 2026-01-06 | 30.30 | 30.49 | 30.29 | 30.48 | 29.69 | qfq | 2,905,826 | 88,414,447 | 0.43% |
| 2026-01-05 | 30.05 | 30.41 | 30.03 | 30.35 | 29.56 | qfq | 2,905,701 | 88,027,838 | 1.00% |
| 2025-12-31 | 30.23 | 30.40 | 30.03 | 30.05 | 29.27 | qfq | 2,723,350 | 82,065,416 | -0.69% |
| 2025-12-30 | 30.30 | 30.50 | 30.23 | 30.26 | 29.47 | qfq | 2,232,055 | 67,741,263 | -0.39% |
| 2025-12-29 | 30.73 | 30.73 | 30.38 | 30.38 | 29.59 | qfq | 2,776,440 | 84,766,132 | -1.17% |
| 2025-12-26 | 30.96 | 30.98 | 30.71 | 30.74 | 29.94 | qfq | 2,924,800 | 90,177,315 | -1.13% |
| 2025-12-25 | 30.76 | 31.31 | 30.65 | 31.09 | 30.28 | qfq | 3,648,993 | 113,169,405 | 1.07% |
| 2025-12-24 | 30.78 | 30.82 | 30.54 | 30.76 | 29.96 | qfq | 2,025,553 | 62,149,576 | -0.06% |
| 2025-12-23 | 31.14 | 31.15 | 30.70 | 30.78 | 29.98 | qfq | 2,463,703 | 75,992,187 | -1.09% |
| 2025-12-22 | 31.30 | 31.35 | 31.05 | 31.12 | 30.31 | qfq | 2,419,500 | 75,514,282 | -0.19% |
| 2025-12-19 | 30.95 | 31.34 | 30.86 | 31.18 | 30.37 | qfq | 2,812,798 | 87,669,250 | 0.81% |
| 2025-12-18 | 30.96 | 31.14 | 30.87 | 30.93 | 30.13 | qfq | 1,945,100 | 60,265,596 | -0.23% |
| 2025-12-17 | 31.12 | 31.16 | 30.64 | 31.00 | 30.19 | qfq | 3,548,360 | 109,609,101 | -0.48% |
| 2025-12-16 | 31.36 | 31.36 | 31.00 | 31.15 | 30.34 | qfq | 3,593,025 | 111,933,270 | -0.83% |
| 2025-12-15 | 31.04 | 31.52 | 31.04 | 31.41 | 30.59 | qfq | 7,356,988 | 230,827,147 | 2.08% |
| 2025-12-12 | 30.59 | 31.15 | 30.50 | 30.77 | 29.97 | qfq | 10,217,224 | 315,794,977 | 1.15% |
| 2025-12-11 | 30.27 | 30.78 | 30.18 | 30.42 | 29.63 | qfq | 5,903,642 | 180,320,111 | 0.46% |
| 2025-12-10 | 29.90 | 30.34 | 29.71 | 30.28 | 29.49 | qfq | 5,172,800 | 155,895,493 | 0.97% |
| 2025-12-09 | 30.31 | 30.40 | 29.97 | 29.99 | 29.21 | qfq | 3,668,700 | 110,746,099 | -1.32% |
| 2025-12-08 | 30.45 | 30.52 | 30.30 | 30.39 | 29.60 | qfq | 2,714,400 | 82,467,970 | -0.23% |
| 2025-12-05 | 30.40 | 30.48 | 30.17 | 30.46 | 29.67 | qfq | 3,695,184 | 111,992,863 | 0.23% |
| 2025-12-04 | 30.52 | 30.62 | 30.24 | 30.39 | 29.60 | qfq | 2,559,706 | 77,731,429 | -0.95% |
| 2025-12-03 | 30.74 | 30.75 | 30.27 | 30.68 | 29.88 | qfq | 4,161,579 | 126,981,765 | 0.00% |
| 2025-12-02 | 30.95 | 30.99 | 30.66 | 30.68 | 29.88 | qfq | 2,939,260 | 90,423,121 | -1.00% |
| 2025-12-01 | 30.64 | 31.00 | 30.64 | 30.99 | 30.19 | qfq | 3,341,347 | 103,261,856 | 1.14% |
| 2025-11-28 | 30.74 | 30.75 | 30.51 | 30.64 | 29.84 | qfq | 2,807,174 | 85,952,527 | -0.29% |
| 2025-11-27 | 30.84 | 30.95 | 30.53 | 30.73 | 29.93 | qfq | 3,292,822 | 101,266,500 | -0.29% |
| 2025-11-26 | 31.13 | 31.21 | 30.80 | 30.82 | 30.02 | qfq | 4,325,129 | 133,927,942 | -1.03% |
| 2025-11-25 | 31.20 | 31.31 | 31.03 | 31.14 | 30.33 | qfq | 2,836,500 | 88,391,984 | -0.13% |
| 2025-11-24 | 31.15 | 31.34 | 31.04 | 31.18 | 30.37 | qfq | 2,478,200 | 77,262,011 | 0.35% |
| 2025-11-21 | 31.78 | 31.95 | 31.07 | 31.07 | 30.26 | qfq | 4,821,300 | 151,526,427 | -2.45% |
| 2025-11-20 | 31.96 | 32.03 | 31.71 | 31.85 | 31.02 | qfq | 2,736,500 | 87,157,159 | -0.16% |
| 2025-11-19 | 32.30 | 32.39 | 31.89 | 31.90 | 31.07 | qfq | 3,113,837 | 99,645,937 | -1.27% |
| 2025-11-18 | 32.19 | 32.49 | 32.13 | 32.31 | 31.47 | qfq | 3,632,536 | 117,447,740 | 0.15% |
| 2025-11-17 | 32.26 | 32.30 | 31.89 | 32.26 | 31.42 | qfq | 4,301,900 | 138,150,553 | -0.22% |
| 2025-11-14 | 32.40 | 32.75 | 32.29 | 32.33 | 31.49 | qfq | 4,196,762 | 136,348,466 | -0.68% |
| 2025-11-13 | 32.28 | 32.60 | 32.11 | 32.55 | 31.70 | qfq | 4,790,627 | 154,962,464 | 0.77% |
| 2025-11-12 | 32.44 | 32.66 | 32.25 | 32.30 | 31.46 | qfq | 4,336,013 | 140,528,292 | -0.28% |
| 2025-11-11 | 32.44 | 32.44 | 32.22 | 32.39 | 31.55 | qfq | 5,192,010 | 167,798,119 | -0.52% |
| 2025-11-10 | 31.72 | 32.76 | 31.61 | 32.56 | 31.71 | qfq | 11,168,124 | 361,102,075 | 2.68% |
| 2025-11-07 | 32.11 | 32.19 | 31.71 | 31.71 | 30.89 | qfq | 4,982,300 | 159,236,955 | -1.21% |
| 2025-11-06 | 32.08 | 32.20 | 32.02 | 32.10 | 31.27 | qfq | 2,063,200 | 66,230,174 | -0.06% |
| 2025-11-05 | 31.97 | 32.16 | 31.92 | 32.12 | 31.29 | qfq | 2,770,417 | 88,816,272 | 0.12% |
| 2025-11-04 | 32.36 | 32.36 | 32.02 | 32.08 | 31.25 | qfq | 3,288,000 | 105,717,715 | -1.14% |
| 2025-11-03 | 32.25 | 32.45 | 32.09 | 32.45 | 31.61 | qfq | 3,681,100 | 118,900,021 | 0.09% |
| 2025-10-31 | 32.35 | 32.71 | 32.23 | 32.42 | 31.58 | qfq | 4,575,300 | 148,582,070 | 0.09% |
| 2025-10-30 | 32.20 | 32.54 | 32.05 | 32.39 | 31.55 | qfq | 4,708,227 | 152,216,462 | 0.40% |
| 2025-10-29 | 31.96 | 32.37 | 31.96 | 32.26 | 31.42 | qfq | 6,140,832 | 197,641,652 | -1.25% |
| 2025-10-28 | 32.84 | 32.88 | 32.66 | 32.67 | 31.82 | qfq | 3,720,799 | 121,954,629 | -0.55% |
| 2025-10-27 | 32.83 | 32.89 | 32.78 | 32.85 | 32.00 | qfq | 2,810,284 | 92,282,862 | 0.09% |
| 2025-10-24 | 32.93 | 33.10 | 32.80 | 32.82 | 31.97 | qfq | 2,962,100 | 97,421,194 | -0.61% |
| 2025-10-23 | 32.88 | 33.05 | 32.75 | 33.02 | 32.16 | qfq | 2,556,875 | 84,117,409 | 0.40% |
| 2025-10-22 | 32.90 | 33.02 | 32.83 | 32.89 | 32.04 | qfq | 2,006,700 | 66,032,694 | -0.03% |
| 2025-10-21 | 32.86 | 32.99 | 32.77 | 32.90 | 32.05 | qfq | 2,688,227 | 88,450,284 | 0.40% |
| 2025-10-20 | 33.10 | 33.14 | 32.69 | 32.77 | 31.92 | qfq | 2,769,356 | 90,872,451 | -0.21% |
| 2025-10-17 | 33.33 | 33.38 | 32.83 | 32.84 | 31.99 | qfq | 4,143,947 | 136,902,124 | -1.65% |
| 2025-10-16 | 33.28 | 33.49 | 33.21 | 33.39 | 32.52 | qfq | 3,215,875 | 107,264,490 | -0.06% |
| 2025-10-15 | 33.36 | 33.61 | 33.20 | 33.41 | 32.54 | qfq | 4,928,775 | 164,565,529 | -0.21% |
| 2025-10-14 | 32.95 | 33.59 | 32.90 | 33.48 | 32.61 | qfq | 7,268,059 | 242,133,171 | 1.92% |
| 2025-10-13 | 32.74 | 32.98 | 32.62 | 32.85 | 32.00 | qfq | 4,024,200 | 132,123,303 | -1.05% |
| 2025-10-10 | 33.19 | 33.27 | 33.08 | 33.20 | 32.34 | qfq | 3,574,348 | 118,636,593 | 0.03% |
| 2025-10-09 | 33.41 | 33.45 | 32.97 | 33.19 | 32.33 | qfq | 5,181,003 | 171,605,264 | -0.60% |
| 2025-09-30 | 33.51 | 33.63 | 33.35 | 33.39 | 32.52 | qfq | 2,903,194 | 97,056,392 | -0.68% |
| 2025-09-29 | 33.41 | 33.71 | 33.10 | 33.62 | 32.75 | qfq | 3,934,020 | 131,523,191 | 0.54% |
| 2025-09-26 | 33.28 | 33.64 | 33.11 | 33.44 | 32.57 | qfq | 3,466,122 | 115,764,927 | 0.48% |
| 2025-09-25 | 33.63 | 33.70 | 33.26 | 33.28 | 32.42 | qfq | 4,815,026 | 160,874,529 | -1.13% |
| 2025-09-24 | 33.48 | 33.74 | 33.38 | 33.66 | 32.79 | qfq | 3,638,174 | 122,179,033 | 0.51% |
| 2025-09-23 | 33.90 | 33.90 | 33.33 | 33.49 | 32.62 | qfq | 6,155,157 | 206,079,184 | -1.38% |
| 2025-09-22 | 34.22 | 34.30 | 33.86 | 33.96 | 33.08 | qfq | 4,621,100 | 157,256,155 | -1.39% |
| 2025-09-19 | 34.38 | 34.47 | 33.94 | 34.44 | 33.55 | qfq | 6,608,964 | 225,813,537 | -0.12% |
| 2025-09-18 | 35.17 | 35.66 | 34.20 | 34.48 | 33.58 | qfq | 9,446,099 | 328,512,327 | -2.10% |
| 2025-09-17 | 34.20 | 35.46 | 34.06 | 35.22 | 34.31 | qfq | 17,175,945 | 600,425,404 | 2.98% |
| 2025-09-16 | 34.18 | 34.30 | 33.96 | 34.20 | 33.31 | qfq | 3,496,054 | 119,332,139 | 0.26% |
| 2025-09-15 | 34.32 | 34.32 | 34.10 | 34.11 | 33.22 | qfq | 3,312,500 | 113,161,920 | -0.64% |
| 2025-09-12 | 34.51 | 34.87 | 34.27 | 34.33 | 33.44 | qfq | 4,503,921 | 155,092,420 | -0.61% |
| 2025-09-11 | 34.33 | 34.54 | 34.12 | 34.54 | 33.64 | qfq | 4,711,007 | 161,682,498 | 0.47% |
| 2025-09-10 | 34.53 | 34.70 | 34.32 | 34.38 | 33.49 | qfq | 3,565,168 | 122,949,868 | -0.52% |
| 2025-09-09 | 34.40 | 34.57 | 34.23 | 34.56 | 33.66 | qfq | 4,769,636 | 164,216,223 | 0.26% |
| 2025-09-08 | 34.25 | 34.65 | 34.13 | 34.47 | 33.57 | qfq | 5,159,604 | 177,640,527 | 0.61% |
| 2025-09-05 | 34.14 | 34.27 | 33.88 | 34.26 | 33.37 | qfq | 4,641,546 | 158,298,408 | 0.47% |
| 2025-09-04 | 33.88 | 34.20 | 33.71 | 34.10 | 33.21 | qfq | 5,232,021 | 177,725,781 | 0.32% |
| 2025-09-03 | 34.48 | 34.95 | 33.88 | 33.99 | 33.11 | qfq | 6,523,563 | 223,203,762 | -1.56% |
| 2025-09-02 | 34.58 | 35.20 | 34.40 | 34.53 | 33.63 | qfq | 9,699,960 | 337,425,207 | -0.09% |
| 2025-09-01 | 34.68 | 34.85 | 34.39 | 34.56 | 33.66 | qfq | 6,715,064 | 232,283,816 | -0.35% |
| 2025-08-29 | 34.17 | 35.02 | 34.16 | 34.68 | 33.78 | qfq | 8,767,904 | 304,171,473 | 1.49% |
| 2025-08-28 | 34.45 | 34.60 | 33.52 | 34.17 | 33.28 | qfq | 10,018,161 | 341,486,049 | -0.84% |
| 2025-08-27 | 35.06 | 35.08 | 34.46 | 34.46 | 33.56 | qfq | 10,834,379 | 377,016,377 | -2.13% |
| 2025-08-26 | 35.38 | 35.68 | 35.09 | 35.21 | 34.30 | qfq | 11,205,599 | 395,832,792 | -0.82% |
| 2025-08-25 | 34.66 | 35.79 | 34.66 | 35.50 | 34.58 | qfq | 16,159,696 | 568,560,514 | 2.45% |
| 2025-08-22 | 34.90 | 34.90 | 34.44 | 34.65 | 33.75 | qfq | 9,066,169 | 313,604,973 | -0.29% |
| 2025-08-21 | 35.30 | 35.33 | 34.70 | 34.75 | 33.85 | qfq | 10,079,431 | 351,532,687 | -1.84% |
| 2025-08-20 | 34.50 | 35.65 | 34.31 | 35.40 | 34.48 | qfq | 17,539,011 | 618,979,513 | 1.11% |
| 2025-08-19 | 34.42 | 35.33 | 34.37 | 35.01 | 34.10 | qfq | 12,228,286 | 427,270,767 | 1.71% |
| 2025-08-18 | 34.40 | 34.63 | 34.33 | 34.42 | 33.53 | qfq | 6,032,200 | 207,912,216 | 0.12% |
| 2025-08-15 | 34.23 | 34.40 | 34.08 | 34.38 | 33.49 | qfq | 5,233,900 | 179,227,911 | -0.06% |
| 2025-08-14 | 34.49 | 34.82 | 34.21 | 34.40 | 33.51 | qfq | 5,287,416 | 182,564,784 | -0.26% |
| 2025-08-13 | 34.42 | 34.61 | 34.17 | 34.49 | 33.59 | qfq | 5,535,228 | 190,102,892 | 0.29% |
| 2025-08-12 | 34.29 | 34.97 | 34.21 | 34.39 | 33.50 | qfq | 7,471,394 | 258,468,544 | 0.12% |
| 2025-08-11 | 33.92 | 34.58 | 33.91 | 34.35 | 33.46 | qfq | 6,931,155 | 237,314,898 | 1.45% |
| 2025-08-08 | 33.68 | 34.10 | 33.61 | 33.86 | 32.98 | qfq | 5,421,476 | 183,903,621 | 0.47% |
| 2025-08-07 | 33.54 | 33.93 | 33.53 | 33.70 | 32.82 | qfq | 5,324,456 | 179,626,666 | 0.51% |
| 2025-08-06 | 33.55 | 33.59 | 33.36 | 33.53 | 32.66 | qfq | 2,961,990 | 99,192,976 | -0.12% |
| 2025-08-05 | 33.45 | 33.61 | 33.40 | 33.57 | 32.70 | qfq | 3,607,565 | 120,955,416 | 0.36% |
| 2025-08-04 | 33.37 | 33.46 | 33.28 | 33.45 | 32.58 | qfq | 2,948,074 | 98,378,588 | 0.24% |
| 2025-08-01 | 33.28 | 33.43 | 33.25 | 33.37 | 32.50 | qfq | 2,784,619 | 92,813,175 | 0.27% |
| 2025-07-31 | 33.80 | 33.81 | 33.22 | 33.28 | 32.42 | qfq | 6,276,907 | 209,813,800 | -1.68% |
| 2025-07-30 | 33.74 | 34.16 | 33.65 | 33.85 | 32.97 | qfq | 6,258,900 | 212,443,946 | 0.33% |
| 2025-07-29 | 33.81 | 33.96 | 33.53 | 33.74 | 32.86 | qfq | 3,851,714 | 129,646,545 | -0.53% |
| 2025-07-28 | 33.92 | 34.00 | 33.75 | 33.92 | 33.04 | qfq | 4,429,400 | 149,992,533 | 0.03% |
| 2025-07-25 | 34.15 | 34.33 | 33.84 | 33.91 | 33.03 | qfq | 5,410,200 | 184,109,833 | -0.73% |
| 2025-07-24 | 33.82 | 34.17 | 33.78 | 34.16 | 33.27 | qfq | 5,921,546 | 201,409,365 | 0.98% |
| 2025-07-23 | 34.00 | 34.23 | 33.82 | 33.83 | 32.95 | qfq | 9,030,541 | 307,149,525 | -0.73% |
| 2025-07-22 | 33.55 | 34.11 | 33.27 | 34.08 | 33.19 | qfq | 12,134,513 | 409,087,727 | 1.55% |
| 2025-07-21 | 33.61 | 33.61 | 33.42 | 33.56 | 32.69 | qfq | 6,379,415 | 213,780,292 | -0.50% |
| 2025-07-18 | 33.50 | 33.88 | 33.49 | 33.73 | 32.85 | qfq | 5,602,000 | 188,826,664 | 0.75% |
| 2025-07-17 | 33.50 | 33.82 | 33.41 | 33.48 | 32.61 | qfq | 3,728,331 | 124,947,575 | -0.30% |
| 2025-07-16 | 33.34 | 33.70 | 33.34 | 33.58 | 32.71 | qfq | 3,050,854 | 102,313,609 | 0.72% |
| 2025-07-15 | 33.63 | 33.79 | 33.28 | 33.34 | 32.47 | qfq | 3,974,395 | 132,921,567 | -1.27% |
| 2025-07-14 | 33.74 | 33.87 | 33.60 | 33.77 | 32.89 | qfq | 3,534,297 | 119,102,563 | 0.09% |
| 2025-07-11 | 33.60 | 33.94 | 33.56 | 33.74 | 32.86 | qfq | 5,065,903 | 171,109,132 | 0.42% |
| 2025-07-10 | 33.38 | 33.71 | 33.28 | 33.60 | 32.73 | qfq | 3,512,300 | 117,639,149 | 0.51% |
| 2025-07-09 | 33.53 | 33.71 | 33.40 | 33.43 | 32.56 | qfq | 4,664,131 | 156,542,169 | -0.21% |
| 2025-07-08 | 33.38 | 33.54 | 33.29 | 33.50 | 32.63 | qfq | 2,853,656 | 95,461,776 | 0.48% |
| 2025-07-07 | 33.50 | 33.51 | 32.90 | 33.34 | 32.47 | qfq | 3,191,156 | 106,301,157 | -4.22% |
| 2025-07-04 | 34.89 | 34.91 | 34.70 | 34.81 | 32.64 | qfq | 3,976,299 | 138,346,832 | -0.26% |
| 2025-07-03 | 34.70 | 34.95 | 34.65 | 34.90 | 32.73 | qfq | 3,641,200 | 126,893,056 | 0.46% |
| 2025-07-02 | 34.62 | 34.88 | 34.59 | 34.74 | 32.58 | qfq | 3,073,999 | 106,696,008 | 0.38% |
| 2025-07-01 | 34.70 | 34.75 | 34.51 | 34.61 | 32.46 | qfq | 2,851,200 | 98,671,979 | -0.55% |
| 2025-06-30 | 34.40 | 34.95 | 34.35 | 34.80 | 32.63 | qfq | 4,639,209 | 160,858,816 | 1.16% |
| 2025-06-27 | 34.54 | 34.62 | 34.37 | 34.40 | 32.26 | qfq | 3,361,100 | 115,912,711 | -0.41% |
| 2025-06-26 | 34.57 | 34.73 | 34.45 | 34.54 | 32.39 | qfq | 3,465,900 | 119,839,472 | -0.09% |
| 2025-06-25 | 34.45 | 34.65 | 34.22 | 34.57 | 32.42 | qfq | 3,845,318 | 132,357,490 | 0.29% |
| 2025-06-24 | 34.14 | 34.48 | 34.12 | 34.47 | 32.32 | qfq | 3,778,607 | 129,591,549 | 0.97% |
| 2025-06-23 | 34.28 | 34.29 | 33.80 | 34.14 | 32.01 | qfq | 4,324,512 | 147,242,461 | -1.33% |
| 2025-06-20 | 33.90 | 34.60 | 33.90 | 34.60 | 32.45 | qfq | 6,607,636 | 226,456,777 | 2.22% |
| 2025-06-19 | 33.86 | 34.16 | 33.75 | 33.85 | 31.74 | qfq | 4,193,455 | 142,190,466 | -0.79% |
| 2025-06-18 | 34.57 | 34.99 | 34.03 | 34.12 | 32.00 | qfq | 6,852,416 | 235,628,996 | -0.81% |
| 2025-06-17 | 34.35 | 34.72 | 34.31 | 34.40 | 32.26 | qfq | 3,407,912 | 117,432,627 | -0.35% |
| 2025-06-16 | 34.74 | 34.88 | 34.22 | 34.52 | 32.37 | qfq | 5,116,058 | 176,001,639 | -0.63% |
| 2025-06-13 | 35.18 | 35.31 | 34.68 | 34.74 | 32.58 | qfq | 4,262,739 | 148,830,778 | -1.61% |
| 2025-06-12 | 35.38 | 35.39 | 35.14 | 35.31 | 33.11 | qfq | 2,740,700 | 96,532,724 | -0.28% |
| 2025-06-11 | 35.22 | 35.47 | 35.19 | 35.41 | 33.21 | qfq | 2,982,600 | 105,523,463 | 0.63% |
| 2025-06-10 | 35.71 | 35.85 | 35.11 | 35.19 | 33.00 | qfq | 6,152,106 | 217,792,877 | -1.70% |
| 2025-06-09 | 36.28 | 36.30 | 35.70 | 35.80 | 33.57 | qfq | 5,731,667 | 206,250,351 | -1.05% |
| 2025-06-06 | 36.36 | 36.68 | 36.11 | 36.18 | 33.93 | qfq | 5,302,146 | 192,700,781 | -0.28% |
| 2025-06-05 | 36.31 | 36.41 | 36.16 | 36.28 | 34.02 | qfq | 2,925,080 | 106,151,315 | 0.00% |
| 2025-06-04 | 36.09 | 36.35 | 36.01 | 36.28 | 34.02 | qfq | 2,468,878 | 89,366,698 | 0.50% |
| 2025-06-03 | 36.00 | 36.13 | 35.93 | 36.10 | 33.85 | qfq | 2,651,770 | 95,521,898 | -0.08% |
| 2025-05-30 | 36.23 | 36.23 | 36.03 | 36.13 | 33.88 | qfq | 2,389,992 | 86,275,231 | -0.28% |
| 2025-05-29 | 36.25 | 36.31 | 35.96 | 36.23 | 33.97 | qfq | 2,798,181 | 101,313,943 | -0.03% |
| 2025-05-28 | 36.29 | 36.40 | 36.11 | 36.24 | 33.98 | qfq | 2,598,400 | 94,216,278 | -0.17% |
| 2025-05-27 | 36.04 | 36.34 | 36.02 | 36.30 | 34.04 | qfq | 2,470,951 | 89,592,969 | 0.83% |
| 2025-05-26 | 36.03 | 36.46 | 35.90 | 36.00 | 33.76 | qfq | 3,012,500 | 108,945,877 | -0.19% |
| 2025-05-23 | 36.11 | 36.29 | 36.07 | 36.07 | 33.82 | qfq | 2,682,800 | 97,028,927 | -0.22% |
| 2025-05-22 | 36.19 | 36.29 | 36.02 | 36.15 | 33.90 | qfq | 1,685,203 | 60,884,995 | -0.33% |
| 2025-05-21 | 35.98 | 36.50 | 35.98 | 36.27 | 34.01 | qfq | 2,929,870 | 106,359,267 | 0.69% |
| 2025-05-20 | 35.87 | 36.30 | 35.80 | 36.02 | 33.78 | qfq | 2,302,384 | 83,076,788 | 0.19% |
| 2025-05-19 | 35.91 | 36.01 | 35.39 | 35.95 | 33.71 | qfq | 3,499,300 | 125,025,188 | -0.19% |
| 2025-05-16 | 36.30 | 36.34 | 36.02 | 36.02 | 33.78 | qfq | 2,077,899 | 75,029,719 | -0.88% |
| 2025-05-15 | 36.57 | 36.80 | 36.34 | 36.34 | 34.08 | qfq | 2,328,622 | 84,952,433 | -0.82% |
| 2025-05-14 | 36.56 | 37.13 | 36.09 | 36.64 | 34.36 | qfq | 5,174,533 | 189,536,009 | 0.58% |
| 2025-05-13 | 36.86 | 36.88 | 36.34 | 36.43 | 34.16 | qfq | 2,472,902 | 90,285,222 | -0.52% |
| 2025-05-12 | 36.51 | 36.80 | 36.31 | 36.62 | 34.34 | qfq | 3,494,219 | 127,841,268 | 0.55% |
| 2025-05-09 | 36.58 | 36.66 | 36.30 | 36.42 | 34.15 | qfq | 5,322,660 | 193,883,069 | -0.41% |
| 2025-05-08 | 36.41 | 36.74 | 36.27 | 36.57 | 34.29 | qfq | 3,006,299 | 109,908,584 | -0.05% |
| 2025-05-07 | 36.51 | 36.75 | 36.23 | 36.59 | 34.31 | qfq | 4,567,077 | 166,462,476 | 0.74% |
| 2025-05-06 | 35.85 | 36.33 | 35.62 | 36.32 | 34.06 | qfq | 4,129,600 | 148,762,376 | 1.99% |
| 2025-04-30 | 35.75 | 36.05 | 35.60 | 35.61 | 33.39 | qfq | 2,815,800 | 100,595,081 | -0.31% |
| 2025-04-29 | 35.16 | 36.42 | 35.15 | 35.72 | 33.50 | qfq | 8,039,038 | 289,036,202 | 2.38% |
| 2025-04-28 | 35.16 | 35.18 | 34.77 | 34.89 | 32.72 | qfq | 2,891,431 | 100,912,982 | -0.77% |
| 2025-04-25 | 35.06 | 35.35 | 35.06 | 35.16 | 32.97 | qfq | 2,510,300 | 88,411,376 | 0.26% |
| 2025-04-24 | 35.03 | 35.19 | 34.84 | 35.07 | 32.89 | qfq | 2,535,000 | 88,815,666 | 0.06% |
| 2025-04-23 | 35.20 | 35.28 | 34.91 | 35.05 | 32.87 | qfq | 2,886,700 | 101,255,847 | -0.17% |
| 2025-04-22 | 35.05 | 35.32 | 35.05 | 35.11 | 32.92 | qfq | 2,179,412 | 76,693,851 | -0.23% |
| 2025-04-21 | 34.88 | 35.30 | 34.88 | 35.19 | 33.00 | qfq | 1,895,359 | 66,614,972 | -0.09% |
| 2025-04-18 | 35.35 | 35.52 | 35.14 | 35.22 | 33.03 | qfq | 2,119,600 | 74,789,783 | -0.68% |
| 2025-04-17 | 35.35 | 35.64 | 35.25 | 35.46 | 33.25 | qfq | 2,496,840 | 88,638,464 | -0.14% |
| 2025-04-16 | 35.20 | 35.54 | 34.70 | 35.51 | 33.30 | qfq | 3,688,196 | 129,565,511 | 0.45% |
| 2025-04-15 | 35.36 | 35.56 | 35.18 | 35.35 | 33.15 | qfq | 2,444,200 | 86,343,994 | -0.14% |
| 2025-04-14 | 35.35 | 35.55 | 35.26 | 35.40 | 33.20 | qfq | 3,351,600 | 118,599,620 | 0.11% |
| 2025-04-11 | 35.54 | 35.64 | 35.10 | 35.36 | 33.16 | qfq | 3,801,306 | 134,404,545 | -0.92% |
| 2025-04-10 | 35.60 | 35.80 | 35.19 | 35.69 | 33.47 | qfq | 5,915,488 | 210,797,240 | 0.59% |
| 2025-04-09 | 34.61 | 35.72 | 34.34 | 35.48 | 33.27 | qfq | 6,982,224 | 244,706,340 | 1.55% |
| 2025-04-08 | 34.07 | 35.05 | 34.07 | 34.94 | 32.76 | qfq | 7,221,500 | 250,382,981 | 3.19% |
| 2025-04-07 | 35.98 | 36.10 | 33.11 | 33.86 | 31.75 | qfq | 11,393,141 | 394,824,403 | -7.76% |
| 2025-04-03 | 35.94 | 36.87 | 35.88 | 36.71 | 34.42 | qfq | 5,449,885 | 199,039,812 | 1.61% |
| 2025-04-02 | 36.13 | 36.35 | 36.00 | 36.13 | 33.88 | qfq | 2,193,175 | 79,329,189 | 0.03% |
| 2025-04-01 | 35.96 | 36.27 | 35.95 | 36.12 | 33.87 | qfq | 2,578,542 | 93,126,469 | 0.44% |
| 2025-03-31 | 36.23 | 36.48 | 35.82 | 35.96 | 33.72 | qfq | 3,948,900 | 142,438,207 | -1.45% |
| 2025-03-28 | 36.87 | 37.04 | 36.46 | 36.49 | 34.22 | qfq | 3,421,725 | 125,391,427 | -1.03% |
| 2025-03-27 | 36.86 | 37.08 | 36.56 | 36.87 | 34.57 | qfq | 3,337,708 | 122,949,156 | 0.00% |
| 2025-03-26 | 36.91 | 37.09 | 36.82 | 36.87 | 34.57 | qfq | 3,165,600 | 117,016,355 | -0.46% |
| 2025-03-25 | 36.84 | 37.04 | 36.51 | 37.04 | 34.73 | qfq | 4,681,252 | 172,213,845 | 0.71% |
| 2025-03-24 | 36.61 | 36.80 | 36.35 | 36.78 | 34.49 | qfq | 4,571,095 | 167,056,684 | 0.49% |
| 2025-03-21 | 36.70 | 37.13 | 36.41 | 36.60 | 34.32 | qfq | 5,695,200 | 208,953,268 | -0.62% |
| 2025-03-20 | 37.29 | 37.35 | 36.76 | 36.83 | 34.54 | qfq | 5,648,900 | 208,724,193 | -1.23% |
| 2025-03-19 | 37.36 | 37.61 | 37.13 | 37.29 | 34.97 | qfq | 4,732,435 | 176,552,691 | -0.48% |
| 2025-03-18 | 37.68 | 37.85 | 37.32 | 37.47 | 35.14 | qfq | 5,340,607 | 199,968,509 | -0.48% |
| 2025-03-17 | 38.20 | 38.39 | 37.53 | 37.65 | 35.31 | qfq | 10,281,300 | 388,665,344 | -1.05% |
| 2025-03-14 | 36.55 | 38.71 | 36.55 | 38.05 | 35.68 | qfq | 19,672,644 | 743,469,842 | 3.90% |
| 2025-03-13 | 36.66 | 37.05 | 36.40 | 36.62 | 34.34 | qfq | 5,671,149 | 208,320,544 | -0.16% |
| 2025-03-12 | 37.20 | 37.27 | 36.52 | 36.68 | 34.40 | qfq | 7,873,436 | 289,202,884 | -1.21% |
| 2025-03-11 | 36.27 | 37.25 | 36.15 | 37.13 | 34.82 | qfq | 10,550,858 | 389,121,307 | 1.59% |
| 2025-03-10 | 35.90 | 36.60 | 35.82 | 36.55 | 34.27 | qfq | 6,247,078 | 226,021,378 | 1.27% |
| 2025-03-07 | 35.74 | 36.39 | 35.65 | 36.09 | 33.84 | qfq | 6,160,965 | 221,531,036 | 0.45% |
| 2025-03-06 | 35.75 | 36.00 | 35.55 | 35.93 | 33.69 | qfq | 4,671,400 | 167,309,597 | 0.90% |
| 2025-03-05 | 35.72 | 35.87 | 35.42 | 35.61 | 33.39 | qfq | 3,091,700 | 109,896,079 | -0.56% |
| 2025-03-04 | 35.58 | 35.88 | 35.32 | 35.81 | 33.58 | qfq | 4,287,600 | 152,642,413 | -0.08% |
| 2025-03-03 | 35.85 | 36.63 | 35.58 | 35.84 | 33.61 | qfq | 6,769,962 | 244,084,303 | -0.22% |
| 2025-02-28 | 36.25 | 37.08 | 35.89 | 35.92 | 33.68 | qfq | 9,127,349 | 333,655,672 | -1.35% |
| 2025-02-27 | 35.95 | 36.66 | 35.82 | 36.41 | 34.14 | qfq | 8,386,497 | 304,440,650 | 1.28% |
| 2025-02-26 | 35.64 | 35.95 | 35.46 | 35.95 | 33.71 | qfq | 4,682,991 | 167,303,147 | 1.07% |
| 2025-02-25 | 36.00 | 36.03 | 35.56 | 35.57 | 33.36 | qfq | 6,437,274 | 230,442,412 | -2.15% |
| 2025-02-24 | 36.28 | 36.75 | 36.10 | 36.35 | 34.09 | qfq | 6,523,100 | 237,737,560 | 0.08% |
| 2025-02-21 | 36.17 | 36.55 | 35.99 | 36.32 | 34.06 | qfq | 5,997,299 | 217,534,888 | 0.64% |
| 2025-02-20 | 36.01 | 36.45 | 35.96 | 36.09 | 33.84 | qfq | 3,801,484 | 137,518,203 | -0.25% |
| 2025-02-19 | 36.02 | 36.25 | 35.81 | 36.18 | 33.93 | qfq | 4,282,264 | 154,311,426 | 0.06% |
| 2025-02-18 | 36.64 | 36.84 | 36.05 | 36.16 | 33.91 | qfq | 4,855,647 | 176,713,256 | -1.36% |
| 2025-02-17 | 36.66 | 37.01 | 36.45 | 36.66 | 34.38 | qfq | 4,952,700 | 181,838,859 | -0.08% |
| 2025-02-14 | 36.60 | 36.80 | 36.41 | 36.69 | 34.41 | qfq | 4,726,191 | 172,963,614 | -0.35% |
| 2025-02-13 | 36.06 | 37.03 | 36.02 | 36.82 | 34.53 | qfq | 11,443,805 | 420,317,346 | 1.99% |
| 2025-02-12 | 35.54 | 36.11 | 35.53 | 36.10 | 33.85 | qfq | 3,913,449 | 140,110,941 | 1.23% |
| 2025-02-11 | 36.09 | 36.11 | 35.52 | 35.66 | 33.44 | qfq | 4,253,600 | 151,733,700 | -1.22% |
| 2025-02-10 | 35.97 | 36.13 | 35.81 | 36.10 | 33.85 | qfq | 4,706,226 | 169,434,036 | 0.36% |
| 2025-02-07 | 35.41 | 36.25 | 35.32 | 35.97 | 33.73 | qfq | 6,676,700 | 239,524,299 | 1.21% |
| 2025-02-06 | 35.10 | 35.55 | 34.94 | 35.54 | 33.33 | qfq | 5,311,414 | 187,004,819 | 1.43% |
| 2025-02-05 | 35.90 | 35.96 | 34.88 | 35.04 | 32.86 | qfq | 6,859,698 | 241,149,602 | -2.15% |
| 2025-01-27 | 36.40 | 36.55 | 35.76 | 35.81 | 33.58 | qfq | 5,183,500 | 186,780,657 | -1.38% |
| 2025-01-24 | 36.36 | 36.68 | 36.27 | 36.31 | 34.05 | qfq | 4,731,843 | 172,391,559 | -0.74% |
| 2025-01-23 | 36.70 | 37.11 | 36.56 | 36.58 | 34.30 | qfq | 3,608,500 | 132,831,604 | 0.30% |
| 2025-01-22 | 36.67 | 36.68 | 36.20 | 36.47 | 34.20 | qfq | 3,666,843 | 133,288,982 | -0.98% |
| 2025-01-21 | 37.22 | 37.28 | 36.64 | 36.83 | 34.54 | qfq | 2,684,700 | 98,863,460 | -0.59% |
| 2025-01-20 | 37.10 | 37.36 | 36.96 | 37.05 | 34.74 | qfq | 4,128,200 | 153,499,205 | 0.35% |
| 2025-01-17 | 36.57 | 37.10 | 36.55 | 36.92 | 34.62 | qfq | 3,767,100 | 138,972,987 | 0.52% |
| 2025-01-16 | 36.84 | 37.32 | 36.46 | 36.73 | 34.44 | qfq | 4,426,400 | 163,181,973 | -0.33% |
| 2025-01-15 | 36.98 | 37.24 | 36.67 | 36.85 | 34.56 | qfq | 4,172,800 | 153,890,715 | -0.89% |
| 2025-01-14 | 36.36 | 37.20 | 36.15 | 37.18 | 34.87 | qfq | 5,454,066 | 201,583,223 | 2.26% |
| 2025-01-13 | 35.63 | 36.37 | 35.56 | 36.36 | 34.10 | qfq | 3,820,288 | 137,675,690 | 1.31% |
| 2025-01-10 | 36.61 | 36.77 | 35.89 | 35.89 | 33.66 | qfq | 4,314,280 | 156,568,771 | -2.21% |
| 2025-01-09 | 36.71 | 37.38 | 36.60 | 36.70 | 34.41 | qfq | 4,087,600 | 150,769,838 | -0.41% |
| 2025-01-08 | 36.90 | 37.18 | 36.32 | 36.85 | 34.56 | qfq | 4,022,013 | 148,015,636 | -0.62% |
| 2025-01-07 | 37.00 | 37.10 | 36.60 | 37.08 | 34.77 | qfq | 3,405,616 | 125,559,284 | 0.62% |
| 2025-01-06 | 36.35 | 37.33 | 35.90 | 36.85 | 34.56 | qfq | 6,085,900 | 223,473,226 | -1.63% |
| 2025-01-03 | 38.01 | 38.36 | 37.27 | 37.46 | 35.13 | qfq | 5,405,895 | 204,513,980 | -1.68% |
| 2025-01-02 | 39.01 | 39.24 | 37.79 | 38.10 | 35.73 | qfq | 8,494,569 | 327,320,089 | -2.91% |
| 2024-12-31 | 39.70 | 40.44 | 39.22 | 39.24 | 36.80 | qfq | 8,391,652 | 335,422,789 | -1.38% |
| 2024-12-30 | 39.80 | 39.96 | 39.44 | 39.79 | 37.31 | qfq | 4,191,215 | 166,167,053 | -0.25% |
| 2024-12-27 | 39.51 | 40.10 | 39.29 | 39.89 | 37.41 | qfq | 5,556,300 | 220,939,383 | 0.68% |
| 2024-12-26 | 39.58 | 39.75 | 39.40 | 39.62 | 37.15 | qfq | 4,239,288 | 167,771,794 | 0.15% |
| 2024-12-25 | 39.52 | 39.65 | 39.20 | 39.56 | 37.10 | qfq | 4,760,249 | 187,901,629 | 0.15% |
| 2024-12-24 | 38.95 | 39.50 | 38.86 | 39.50 | 37.04 | qfq | 5,519,229 | 216,122,519 | 1.41% |
| 2024-12-23 | 39.39 | 39.49 | 38.95 | 38.95 | 36.52 | qfq | 5,746,218 | 224,953,038 | -1.09% |
| 2024-12-20 | 39.29 | 39.78 | 39.18 | 39.38 | 36.93 | qfq | 7,978,249 | 314,255,074 | 0.15% |
| 2024-12-19 | 39.66 | 39.68 | 38.91 | 39.32 | 36.87 | qfq | 8,843,792 | 347,236,550 | -1.65% |
| 2024-12-18 | 40.39 | 40.48 | 39.92 | 39.98 | 37.49 | qfq | 8,049,400 | 322,795,686 | -0.79% |
| 2024-12-17 | 40.72 | 41.08 | 40.13 | 40.30 | 37.79 | qfq | 8,669,897 | 352,213,513 | -1.10% |
| 2024-12-16 | 41.29 | 41.29 | 40.61 | 40.75 | 38.21 | qfq | 7,262,132 | 296,542,702 | -1.50% |
| 2024-12-13 | 42.63 | 42.74 | 41.30 | 41.37 | 38.79 | qfq | 13,105,309 | 547,518,276 | -3.21% |
| 2024-12-12 | 41.22 | 42.78 | 41.00 | 42.74 | 40.08 | qfq | 18,141,066 | 762,938,350 | 3.69% |
| 2024-12-11 | 40.29 | 41.65 | 40.20 | 41.22 | 38.65 | qfq | 11,341,909 | 466,896,365 | 1.60% |
| 2024-12-10 | 41.75 | 41.90 | 40.49 | 40.57 | 38.04 | qfq | 14,383,591 | 592,556,469 | 0.90% |
| 2024-12-09 | 40.40 | 40.67 | 39.96 | 40.21 | 37.71 | qfq | 5,760,065 | 232,182,685 | -0.37% |
| 2024-12-06 | 39.92 | 40.55 | 39.88 | 40.36 | 37.85 | qfq | 6,283,100 | 252,901,591 | 0.95% |
| 2024-12-05 | 39.81 | 40.09 | 39.69 | 39.98 | 37.49 | qfq | 4,653,738 | 185,686,178 | -0.30% |
| 2024-12-04 | 40.53 | 40.54 | 39.93 | 40.10 | 37.60 | qfq | 6,519,045 | 262,470,900 | -1.47% |
| 2024-12-03 | 40.80 | 40.91 | 40.36 | 40.70 | 38.17 | qfq | 6,651,230 | 270,215,923 | -0.73% |
| 2024-12-02 | 40.19 | 41.00 | 40.11 | 41.00 | 38.45 | qfq | 8,936,617 | 363,802,054 | 1.08% |
| 2024-11-29 | 40.02 | 40.97 | 40.01 | 40.56 | 38.03 | qfq | 9,696,434 | 392,789,476 | 1.37% |
| 2024-11-28 | 40.18 | 40.59 | 39.91 | 40.01 | 37.52 | qfq | 6,184,393 | 248,280,624 | -0.72% |
| 2024-11-27 | 39.72 | 40.77 | 39.19 | 40.30 | 37.79 | qfq | 8,869,348 | 354,114,002 | 1.49% |
| 2024-11-26 | 39.60 | 40.50 | 39.48 | 39.71 | 37.24 | qfq | 6,633,793 | 264,674,820 | 0.40% |
| 2024-11-25 | 39.75 | 40.29 | 39.55 | 39.55 | 37.09 | qfq | 9,223,801 | 366,867,628 | -0.58% |
| 2024-11-22 | 41.00 | 41.26 | 39.71 | 39.78 | 37.30 | qfq | 8,051,341 | 325,338,536 | -3.40% |
| 2024-11-21 | 41.30 | 41.39 | 40.83 | 41.18 | 38.62 | qfq | 6,316,130 | 259,223,464 | -0.58% |
| 2024-11-20 | 41.05 | 41.44 | 40.73 | 41.42 | 38.84 | qfq | 7,120,304 | 293,087,757 | 0.56% |
| 2024-11-19 | 40.92 | 41.27 | 40.16 | 41.19 | 38.63 | qfq | 7,103,480 | 289,670,142 | 0.66% |
| 2024-11-18 | 42.28 | 42.41 | 40.70 | 40.92 | 38.37 | qfq | 8,888,016 | 368,892,892 | -2.78% |
| 2024-11-15 | 42.85 | 44.00 | 42.00 | 42.09 | 39.47 | qfq | 10,486,666 | 450,552,119 | -2.14% |
| 2024-11-14 | 43.30 | 43.95 | 42.58 | 43.01 | 40.33 | qfq | 11,631,526 | 502,269,842 | -0.88% |
| 2024-11-13 | 43.35 | 43.69 | 43.02 | 43.39 | 40.69 | qfq | 10,030,524 | 434,532,672 | -0.85% |
| 2024-11-12 | 42.87 | 44.11 | 42.87 | 43.76 | 41.04 | qfq | 21,859,381 | 955,237,364 | 2.08% |
| 2024-11-11 | 42.13 | 42.90 | 41.88 | 42.87 | 40.20 | qfq | 15,072,411 | 638,935,420 | -0.07% |
| 2024-11-08 | 45.50 | 45.63 | 42.86 | 42.90 | 40.23 | qfq | 25,538,124 | 1,115,069,656 | -3.27% |
| 2024-11-07 | 40.05 | 44.35 | 40.00 | 44.35 | 41.59 | qfq | 30,209,887 | 1,295,635,767 | 10.00% |
| 2024-11-06 | 40.50 | 40.98 | 39.91 | 40.32 | 37.81 | qfq | 10,008,895 | 403,640,446 | -0.57% |
| 2024-11-05 | 39.85 | 40.57 | 39.56 | 40.55 | 38.03 | qfq | 11,200,448 | 450,805,907 | 1.60% |
| 2024-11-04 | 39.47 | 40.05 | 39.00 | 39.91 | 37.43 | qfq | 9,195,488 | 363,895,606 | 1.63% |
| 2024-11-01 | 38.71 | 39.88 | 38.60 | 39.27 | 36.82 | qfq | 11,021,362 | 433,570,080 | 1.29% |
| 2024-10-31 | 39.01 | 39.35 | 38.58 | 38.77 | 36.36 | qfq | 10,776,002 | 419,127,895 | -1.10% |
| 2024-10-30 | 39.81 | 39.93 | 38.74 | 39.20 | 36.76 | qfq | 10,092,327 | 396,416,323 | -2.22% |
| 2024-10-29 | 41.55 | 41.95 | 40.00 | 40.09 | 37.59 | qfq | 18,983,853 | 774,920,893 | -6.31% |
| 2024-10-28 | 42.62 | 43.15 | 41.88 | 42.79 | 40.13 | qfq | 9,331,656 | 397,825,436 | 0.92% |
| 2024-10-25 | 41.70 | 42.74 | 41.70 | 42.40 | 39.76 | qfq | 5,197,142 | 219,750,018 | 1.19% |
| 2024-10-24 | 42.41 | 42.70 | 41.84 | 41.90 | 39.29 | qfq | 5,678,861 | 239,465,988 | -2.01% |
| 2024-10-23 | 43.02 | 43.23 | 42.51 | 42.76 | 40.10 | qfq | 9,303,229 | 398,540,797 | -0.09% |
| 2024-10-22 | 42.40 | 42.88 | 41.84 | 42.80 | 40.14 | qfq | 9,343,978 | 397,584,700 | 0.94% |
| 2024-10-21 | 41.16 | 42.40 | 40.70 | 42.40 | 39.76 | qfq | 9,580,878 | 398,422,299 | 2.94% |
| 2024-10-18 | 40.00 | 42.05 | 39.72 | 41.19 | 38.63 | qfq | 10,065,054 | 410,593,759 | 2.56% |
| 2024-10-17 | 41.30 | 41.76 | 40.09 | 40.16 | 37.66 | qfq | 5,330,293 | 216,776,523 | -2.24% |
| 2024-10-16 | 41.12 | 41.99 | 40.73 | 41.08 | 38.52 | qfq | 5,947,588 | 245,416,978 | -1.34% |
| 2024-10-15 | 43.00 | 43.06 | 41.52 | 41.64 | 39.05 | qfq | 6,799,528 | 288,109,247 | -3.43% |
| 2024-10-14 | 43.08 | 43.32 | 41.80 | 43.12 | 40.44 | qfq | 7,300,153 | 311,932,428 | 0.70% |
| 2024-10-11 | 43.88 | 44.25 | 42.46 | 42.82 | 40.15 | qfq | 6,226,708 | 269,124,046 | -2.84% |
| 2024-10-10 | 42.56 | 44.87 | 42.56 | 44.07 | 41.33 | qfq | 11,019,950 | 485,019,188 | 1.90% |
| 2024-10-09 | 47.50 | 47.50 | 43.25 | 43.25 | 40.56 | qfq | 15,975,836 | 710,181,387 | -9.99% |
| 2024-10-08 | 52.74 | 52.74 | 46.07 | 48.05 | 45.06 | qfq | 26,748,834 | 1,333,739,384 | 0.21% |
| 2024-09-30 | 45.23 | 48.00 | 44.44 | 47.95 | 44.96 | qfq | 23,978,521 | 1,114,240,618 | 9.80% |
| 2024-09-27 | 42.00 | 43.71 | 41.61 | 43.67 | 40.95 | qfq | 11,005,991 | 471,295,685 | 6.00% |
| 2024-09-26 | 37.80 | 41.21 | 37.71 | 41.20 | 38.63 | qfq | 17,127,042 | 683,048,794 | 8.91% |
| 2024-09-25 | 38.19 | 38.88 | 37.70 | 37.83 | 35.47 | qfq | 5,952,000 | 228,445,418 | -0.29% |
| 2024-09-24 | 37.18 | 38.00 | 36.91 | 37.94 | 35.58 | qfq | 5,360,300 | 201,549,513 | 3.15% |
| 2024-09-23 | 36.67 | 37.49 | 36.66 | 36.78 | 34.49 | qfq | 2,994,200 | 110,968,121 | 0.16% |
| 2024-09-20 | 36.73 | 36.81 | 36.18 | 36.72 | 34.43 | qfq | 3,209,907 | 117,339,330 | 0.88% |
| 2024-09-19 | 34.90 | 36.69 | 34.90 | 36.40 | 34.13 | qfq | 5,991,147 | 216,215,204 | 4.60% |
| 2024-09-18 | 34.64 | 35.00 | 34.31 | 34.80 | 32.63 | qfq | 1,780,142 | 61,593,525 | 0.12% |
| 2024-09-13 | 35.46 | 35.74 | 34.68 | 34.76 | 32.60 | qfq | 2,259,022 | 79,452,699 | -2.50% |
| 2024-09-12 | 35.86 | 36.09 | 35.49 | 35.65 | 33.43 | qfq | 2,231,765 | 79,802,556 | -0.61% |
| 2024-09-11 | 35.62 | 36.14 | 35.62 | 35.87 | 33.64 | qfq | 1,743,730 | 62,651,949 | -0.14% |
| 2024-09-10 | 35.48 | 36.17 | 35.45 | 35.92 | 33.68 | qfq | 2,295,727 | 82,146,764 | 0.84% |
| 2024-09-09 | 35.33 | 35.67 | 35.25 | 35.62 | 33.40 | qfq | 1,709,800 | 60,660,382 | 0.11% |
| 2024-09-06 | 35.77 | 36.04 | 35.55 | 35.58 | 33.36 | qfq | 1,599,100 | 57,181,525 | -1.06% |
| 2024-09-05 | 35.80 | 36.17 | 35.75 | 35.96 | 33.72 | qfq | 1,402,909 | 50,401,166 | 0.36% |
| 2024-09-04 | 35.51 | 36.00 | 35.50 | 35.83 | 33.60 | qfq | 1,712,700 | 61,337,207 | 0.28% |
| 2024-09-03 | 35.00 | 36.00 | 34.91 | 35.73 | 33.51 | qfq | 2,797,301 | 99,678,979 | 1.68% |
| 2024-09-02 | 36.20 | 36.38 | 35.11 | 35.14 | 32.95 | qfq | 3,255,205 | 116,125,955 | -3.59% |
| 2024-08-30 | 35.09 | 36.97 | 34.72 | 36.45 | 34.18 | qfq | 6,269,458 | 226,343,932 | 3.32% |
| 2024-08-29 | 34.00 | 35.28 | 33.88 | 35.28 | 33.08 | qfq | 4,073,758 | 141,823,581 | 3.16% |
| 2024-08-28 | 35.47 | 35.47 | 34.10 | 34.20 | 32.07 | qfq | 3,801,675 | 130,915,465 | -2.84% |
| 2024-08-27 | 35.66 | 35.77 | 35.20 | 35.20 | 33.01 | qfq | 2,283,100 | 80,802,325 | -1.68% |
| 2024-08-26 | 36.17 | 36.31 | 35.46 | 35.80 | 33.57 | qfq | 2,373,442 | 84,956,652 | -0.80% |
| 2024-08-23 | 35.90 | 36.34 | 35.61 | 36.09 | 33.84 | qfq | 1,933,792 | 69,620,964 | 0.39% |
| 2024-08-22 | 36.82 | 36.97 | 35.85 | 35.95 | 33.71 | qfq | 2,370,717 | 85,633,143 | -2.31% |
| 2024-08-21 | 36.69 | 36.95 | 36.58 | 36.80 | 34.51 | qfq | 963,387 | 35,396,671 | -0.16% |
| 2024-08-20 | 37.34 | 37.36 | 36.78 | 36.86 | 34.56 | qfq | 2,309,101 | 85,319,459 | -1.63% |
| 2024-08-19 | 37.56 | 38.08 | 37.42 | 37.47 | 35.14 | qfq | 1,874,900 | 70,599,507 | -0.27% |
| 2024-08-16 | 37.69 | 37.79 | 37.39 | 37.57 | 35.23 | qfq | 1,437,600 | 53,958,387 | -0.34% |
| 2024-08-15 | 37.21 | 38.09 | 37.14 | 37.70 | 35.35 | qfq | 2,063,400 | 77,658,487 | 0.94% |
| 2024-08-14 | 38.00 | 38.00 | 37.22 | 37.35 | 35.02 | qfq | 1,942,145 | 72,714,454 | -1.74% |
| 2024-08-13 | 38.14 | 38.25 | 37.66 | 38.01 | 35.64 | qfq | 1,558,881 | 59,094,237 | -0.34% |
| 2024-08-12 | 37.89 | 38.32 | 37.62 | 38.14 | 35.77 | qfq | 1,838,102 | 69,878,038 | 0.34% |
| 2024-08-09 | 38.62 | 38.79 | 37.97 | 38.01 | 35.64 | qfq | 3,125,600 | 119,614,674 | -0.94% |
| 2024-08-08 | 37.86 | 38.98 | 37.83 | 38.37 | 35.98 | qfq | 3,702,000 | 142,165,902 | 0.81% |
| 2024-08-07 | 38.03 | 38.25 | 37.72 | 38.06 | 35.69 | qfq | 2,410,138 | 91,515,862 | 0.11% |
| 2024-08-06 | 37.53 | 38.20 | 37.41 | 38.02 | 35.65 | qfq | 2,992,644 | 113,272,496 | 1.71% |
| 2024-08-05 | 37.35 | 38.35 | 37.30 | 37.38 | 35.05 | qfq | 3,279,282 | 124,065,863 | -0.27% |
| 2024-08-02 | 37.48 | 37.94 | 37.34 | 37.48 | 35.15 | qfq | 1,971,105 | 74,246,197 | -0.43% |
| 2024-08-01 | 38.17 | 38.22 | 37.53 | 37.64 | 35.30 | qfq | 3,091,100 | 116,852,997 | -1.44% |
| 2024-07-31 | 36.60 | 38.20 | 36.58 | 38.19 | 35.81 | qfq | 4,919,860 | 185,160,280 | 4.12% |
| 2024-07-30 | 36.36 | 36.72 | 35.95 | 36.68 | 34.40 | qfq | 2,424,045 | 88,021,812 | 0.19% |
| 2024-07-29 | 37.00 | 37.24 | 36.60 | 36.61 | 34.33 | qfq | 1,980,835 | 73,002,311 | -1.21% |
| 2024-07-26 | 36.55 | 37.25 | 36.49 | 37.06 | 34.75 | qfq | 1,833,480 | 67,718,388 | 1.48% |
| 2024-07-25 | 36.24 | 36.72 | 36.03 | 36.52 | 34.25 | qfq | 1,954,367 | 71,255,750 | 0.72% |
| 2024-07-24 | 36.55 | 36.85 | 36.16 | 36.26 | 34.00 | qfq | 2,253,514 | 82,250,346 | -0.77% |
| 2024-07-23 | 37.61 | 37.63 | 36.54 | 36.54 | 34.26 | qfq | 3,561,299 | 131,737,359 | -3.18% |
| 2024-07-22 | 38.10 | 38.31 | 37.38 | 37.74 | 35.39 | qfq | 4,368,743 | 165,096,449 | -1.49% |
| 2024-07-19 | 37.70 | 38.34 | 37.38 | 38.31 | 35.92 | qfq | 3,516,860 | 133,952,927 | 1.16% |
| 2024-07-18 | 37.98 | 38.45 | 37.53 | 37.87 | 35.51 | qfq | 3,778,899 | 143,327,693 | -0.45% |
| 2024-07-17 | 37.40 | 38.17 | 37.13 | 38.04 | 35.67 | qfq | 3,344,087 | 126,405,428 | 1.49% |
| 2024-07-16 | 37.75 | 37.81 | 37.26 | 37.48 | 35.15 | qfq | 2,371,000 | 88,952,042 | -1.08% |
| 2024-07-15 | 38.09 | 38.26 | 37.72 | 37.89 | 35.53 | qfq | 2,103,800 | 79,834,675 | -0.42% |
| 2024-07-12 | 38.07 | 38.26 | 37.76 | 38.05 | 35.68 | qfq | 2,596,048 | 98,704,567 | -0.05% |
| 2024-07-11 | 37.64 | 38.28 | 37.28 | 38.07 | 35.70 | qfq | 4,199,597 | 159,259,234 | 2.64% |
| 2024-07-10 | 36.31 | 37.37 | 36.17 | 37.09 | 34.78 | qfq | 4,057,900 | 150,229,728 | 1.78% |
| 2024-07-09 | 35.70 | 36.57 | 35.41 | 36.44 | 34.17 | qfq | 4,350,408 | 156,031,416 | 2.07% |
| 2024-07-08 | 36.82 | 36.93 | 35.60 | 35.70 | 33.48 | qfq | 4,765,981 | 172,176,189 | -3.51% |
| 2024-07-05 | 37.09 | 37.49 | 36.53 | 37.00 | 34.70 | qfq | 3,133,865 | 115,601,164 | -0.24% |
| 2024-07-04 | 38.00 | 38.09 | 37.08 | 37.09 | 34.78 | qfq | 5,362,107 | 201,392,722 | -5.86% |
| 2024-07-03 | 39.53 | 39.85 | 39.31 | 39.40 | 35.54 | qfq | 3,937,200 | 155,671,694 | -0.63% |
| 2024-07-02 | 39.20 | 40.05 | 39.02 | 39.65 | 35.77 | qfq | 4,322,300 | 171,419,125 | 0.89% |
| 2024-07-01 | 39.15 | 39.40 | 38.58 | 39.30 | 35.45 | qfq | 4,215,724 | 164,489,131 | 0.28% |
| 2024-06-28 | 39.71 | 40.14 | 39.19 | 39.19 | 35.35 | qfq | 4,449,764 | 176,261,805 | -1.75% |
| 2024-06-27 | 39.97 | 40.50 | 39.75 | 39.89 | 35.98 | qfq | 4,532,900 | 181,507,159 | -0.25% |
| 2024-06-26 | 39.58 | 40.13 | 39.26 | 39.99 | 36.07 | qfq | 3,941,828 | 157,210,051 | 0.55% |
| 2024-06-25 | 40.60 | 40.89 | 39.43 | 39.77 | 35.88 | qfq | 4,435,722 | 177,642,633 | -2.04% |
| 2024-06-24 | 40.00 | 41.19 | 39.04 | 40.60 | 36.62 | qfq | 4,703,800 | 190,042,597 | -0.44% |
| 2024-06-21 | 41.00 | 41.39 | 40.61 | 40.78 | 36.79 | qfq | 4,507,651 | 184,447,583 | -0.68% |
| 2024-06-20 | 41.00 | 41.70 | 40.89 | 41.06 | 37.04 | qfq | 4,945,595 | 204,293,415 | -0.29% |
| 2024-06-19 | 40.56 | 41.48 | 40.25 | 41.18 | 37.15 | qfq | 6,076,711 | 248,905,120 | 1.80% |
| 2024-06-18 | 40.55 | 40.99 | 40.32 | 40.45 | 36.49 | qfq | 3,621,236 | 147,016,706 | -0.25% |
| 2024-06-17 | 40.20 | 40.60 | 39.94 | 40.55 | 36.58 | qfq | 3,133,900 | 126,377,097 | -0.17% |
| 2024-06-14 | 40.01 | 40.75 | 39.79 | 40.62 | 36.64 | qfq | 4,803,179 | 193,440,915 | 0.94% |
| 2024-06-13 | 40.43 | 40.63 | 39.89 | 40.24 | 36.30 | qfq | 3,341,700 | 134,352,238 | -0.47% |
| 2024-06-12 | 40.00 | 40.77 | 40.00 | 40.43 | 36.47 | qfq | 3,847,200 | 155,853,440 | 0.57% |
| 2024-06-11 | 40.60 | 40.61 | 39.90 | 40.20 | 36.26 | qfq | 6,077,200 | 244,258,421 | -1.62% |
| 2024-06-07 | 41.76 | 41.90 | 40.61 | 40.86 | 36.86 | qfq | 5,143,585 | 211,308,697 | -2.13% |
| 2024-06-06 | 42.59 | 42.59 | 41.62 | 41.75 | 37.66 | qfq | 4,181,822 | 175,252,073 | -1.39% |
| 2024-06-05 | 42.18 | 42.98 | 41.92 | 42.34 | 38.19 | qfq | 6,709,015 | 285,464,790 | 0.21% |
| 2024-06-04 | 41.40 | 42.36 | 41.31 | 42.25 | 38.11 | qfq | 4,345,285 | 181,934,297 | 1.88% |
| 2024-06-03 | 41.97 | 41.97 | 41.27 | 41.47 | 37.41 | qfq | 4,856,382 | 201,367,202 | -1.26% |
| 2024-05-31 | 41.90 | 42.46 | 41.86 | 42.00 | 37.89 | qfq | 4,678,751 | 196,723,269 | 0.74% |
| 2024-05-30 | 41.89 | 42.15 | 41.36 | 41.69 | 37.61 | qfq | 3,985,964 | 166,300,623 | -0.50% |
| 2024-05-29 | 42.12 | 42.46 | 41.58 | 41.90 | 37.80 | qfq | 5,091,177 | 213,923,337 | -0.64% |
| 2024-05-28 | 42.79 | 42.90 | 42.05 | 42.17 | 38.04 | qfq | 5,628,699 | 238,885,213 | -1.45% |
| 2024-05-27 | 42.93 | 43.22 | 42.40 | 42.79 | 38.60 | qfq | 6,092,900 | 260,503,868 | -0.30% |
| 2024-05-24 | 43.81 | 43.94 | 42.92 | 42.92 | 38.72 | qfq | 5,077,973 | 220,103,812 | -2.19% |
| 2024-05-23 | 44.88 | 45.20 | 43.71 | 43.88 | 39.58 | qfq | 7,531,599 | 332,562,191 | -2.81% |
| 2024-05-22 | 45.40 | 46.39 | 44.78 | 45.15 | 40.73 | qfq | 8,933,349 | 405,390,942 | -0.88% |
| 2024-05-21 | 43.60 | 46.10 | 43.35 | 45.55 | 41.09 | qfq | 17,664,625 | 799,251,865 | 5.20% |
| 2024-05-20 | 43.36 | 44.17 | 43.15 | 43.30 | 39.06 | qfq | 6,421,331 | 279,999,864 | -0.14% |
| 2024-05-17 | 42.59 | 43.52 | 42.43 | 43.36 | 39.11 | qfq | 7,188,974 | 309,575,708 | 1.52% |
| 2024-05-16 | 42.47 | 43.06 | 42.01 | 42.71 | 38.53 | qfq | 5,315,423 | 226,771,534 | 0.95% |
| 2024-05-15 | 42.56 | 43.00 | 42.25 | 42.31 | 38.17 | qfq | 2,604,481 | 110,871,460 | -0.80% |
| 2024-05-14 | 42.35 | 43.08 | 42.12 | 42.65 | 38.47 | qfq | 4,155,683 | 177,084,306 | 0.92% |
| 2024-05-13 | 42.59 | 42.59 | 41.94 | 42.26 | 38.12 | qfq | 5,095,959 | 214,774,402 | -1.54% |
| 2024-05-10 | 43.31 | 43.51 | 42.69 | 42.92 | 38.72 | qfq | 4,901,839 | 210,353,015 | -0.37% |
| 2024-05-09 | 43.13 | 43.42 | 42.89 | 43.08 | 38.86 | qfq | 5,233,489 | 225,765,997 | 0.61% |
| 2024-05-08 | 43.56 | 43.82 | 42.75 | 42.82 | 38.63 | qfq | 6,480,463 | 279,646,548 | -1.97% |
| 2024-05-07 | 43.72 | 44.14 | 43.30 | 43.68 | 39.40 | qfq | 8,023,909 | 350,597,387 | -0.18% |
| 2024-05-06 | 42.48 | 43.82 | 42.06 | 43.76 | 39.47 | qfq | 14,393,863 | 624,484,709 | 4.64% |
| 2024-04-30 | 41.68 | 42.79 | 41.52 | 41.82 | 37.72 | qfq | 10,656,291 | 449,768,183 | 2.05% |
| 2024-04-29 | 40.30 | 41.59 | 40.25 | 40.98 | 36.97 | qfq | 7,763,365 | 319,107,794 | 0.64% |
| 2024-04-26 | 39.29 | 40.90 | 39.29 | 40.72 | 36.73 | qfq | 8,042,086 | 324,290,403 | 3.72% |
| 2024-04-25 | 39.16 | 39.58 | 38.99 | 39.26 | 35.42 | qfq | 2,812,949 | 110,488,064 | -0.33% |
| 2024-04-24 | 39.41 | 39.50 | 38.70 | 39.39 | 35.53 | qfq | 4,540,717 | 178,011,999 | -0.03% |
| 2024-04-23 | 38.97 | 39.68 | 38.85 | 39.40 | 35.54 | qfq | 5,227,992 | 205,766,195 | 1.05% |
| 2024-04-22 | 37.99 | 39.20 | 37.94 | 38.99 | 35.17 | qfq | 6,555,327 | 254,862,570 | 2.31% |
| 2024-04-19 | 38.51 | 38.70 | 37.82 | 38.11 | 34.38 | qfq | 4,874,246 | 186,039,371 | -1.75% |
| 2024-04-18 | 38.42 | 39.27 | 38.12 | 38.79 | 34.99 | qfq | 5,367,554 | 208,432,173 | 0.39% |
| 2024-04-17 | 38.29 | 38.75 | 37.80 | 38.64 | 34.86 | qfq | 5,684,728 | 218,395,495 | 1.02% |
| 2024-04-16 | 38.70 | 39.17 | 38.23 | 38.25 | 34.50 | qfq | 5,281,360 | 204,203,260 | -1.67% |
| 2024-04-15 | 37.68 | 38.90 | 37.60 | 38.90 | 35.09 | qfq | 7,689,922 | 295,944,974 | 3.10% |
| 2024-04-12 | 38.60 | 38.80 | 37.72 | 37.73 | 34.04 | qfq | 5,130,862 | 195,395,260 | -1.77% |
| 2024-04-11 | 38.72 | 38.90 | 38.25 | 38.41 | 34.65 | qfq | 5,262,671 | 202,988,679 | -1.49% |
| 2024-04-10 | 39.35 | 39.56 | 38.71 | 38.99 | 35.17 | qfq | 5,104,091 | 199,561,099 | -1.54% |
| 2024-04-09 | 39.11 | 39.79 | 38.71 | 39.60 | 35.72 | qfq | 6,123,505 | 240,612,522 | 1.23% |
| 2024-04-08 | 41.04 | 41.04 | 39.10 | 39.12 | 35.29 | qfq | 8,856,200 | 349,760,701 | -4.84% |
| 2024-04-03 | 41.58 | 41.78 | 40.77 | 41.11 | 37.08 | qfq | 4,028,031 | 165,814,493 | -0.60% |
| 2024-04-02 | 41.61 | 41.80 | 41.19 | 41.36 | 37.31 | qfq | 5,606,794 | 232,600,033 | -1.05% |
| 2024-04-01 | 40.65 | 41.97 | 40.65 | 41.80 | 37.71 | qfq | 8,456,456 | 350,653,607 | 3.49% |
| 2024-03-29 | 40.39 | 40.73 | 40.10 | 40.39 | 36.43 | qfq | 3,083,010 | 124,356,310 | -0.02% |
| 2024-03-28 | 40.56 | 41.00 | 40.18 | 40.40 | 36.44 | qfq | 4,956,527 | 200,869,494 | -0.30% |
| 2024-03-27 | 41.29 | 41.32 | 40.52 | 40.52 | 36.55 | qfq | 3,577,392 | 146,487,017 | -1.94% |
| 2024-03-26 | 40.76 | 41.46 | 40.76 | 41.32 | 37.27 | qfq | 4,011,034 | 164,877,583 | 1.35% |
| 2024-03-25 | 41.19 | 41.26 | 40.55 | 40.77 | 36.78 | qfq | 3,853,610 | 157,567,341 | -1.57% |
| 2024-03-22 | 42.68 | 42.68 | 41.25 | 41.42 | 37.36 | qfq | 6,940,381 | 289,358,424 | -3.04% |
| 2024-03-21 | 43.00 | 43.48 | 42.57 | 42.72 | 38.54 | qfq | 5,333,400 | 228,923,773 | -0.49% |
| 2024-03-20 | 43.22 | 43.22 | 42.75 | 42.93 | 38.73 | qfq | 4,622,995 | 198,365,272 | -0.74% |
| 2024-03-19 | 42.94 | 43.73 | 42.57 | 43.25 | 39.01 | qfq | 7,611,861 | 329,625,934 | 0.82% |
| 2024-03-18 | 42.51 | 42.90 | 42.21 | 42.90 | 38.70 | qfq | 5,392,397 | 229,536,263 | 0.44% |
| 2024-03-15 | 42.51 | 43.28 | 42.32 | 42.71 | 38.53 | qfq | 5,255,765 | 224,149,776 | 0.33% |
| 2024-03-14 | 42.76 | 43.46 | 42.35 | 42.57 | 38.40 | qfq | 5,927,652 | 254,191,158 | -0.44% |
| 2024-03-13 | 43.02 | 43.09 | 42.31 | 42.76 | 38.57 | qfq | 7,206,865 | 307,893,809 | -0.86% |
| 2024-03-12 | 41.69 | 43.25 | 41.67 | 43.13 | 38.91 | qfq | 12,100,525 | 518,121,759 | 3.45% |
| 2024-03-11 | 40.33 | 41.77 | 40.33 | 41.69 | 37.61 | qfq | 6,810,708 | 281,245,292 | 2.96% |
| 2024-03-08 | 40.98 | 41.28 | 40.18 | 40.49 | 36.52 | qfq | 6,452,847 | 261,920,594 | -1.51% |
| 2024-03-07 | 41.66 | 42.07 | 41.08 | 41.11 | 37.08 | qfq | 4,963,823 | 206,348,423 | -1.34% |
| 2024-03-06 | 41.85 | 42.11 | 41.30 | 41.67 | 37.59 | qfq | 4,622,664 | 192,579,368 | -0.93% |
| 2024-03-05 | 41.70 | 42.26 | 41.70 | 42.06 | 37.94 | qfq | 4,709,342 | 197,768,903 | 0.10% |
| 2024-03-04 | 42.56 | 42.62 | 41.88 | 42.02 | 37.91 | qfq | 4,992,550 | 210,068,935 | -1.06% |
| 2024-03-01 | 42.50 | 42.75 | 42.13 | 42.47 | 38.31 | qfq | 5,548,902 | 235,531,795 | -0.33% |
| 2024-02-29 | 41.25 | 42.64 | 41.25 | 42.61 | 38.44 | qfq | 7,551,362 | 318,300,869 | 2.21% |
| 2024-02-28 | 42.13 | 43.08 | 41.69 | 41.69 | 37.61 | qfq | 9,236,931 | 391,963,043 | -1.54% |
| 2024-02-27 | 41.88 | 42.34 | 41.64 | 42.34 | 38.19 | qfq | 7,099,952 | 297,970,556 | 0.52% |
| 2024-02-26 | 42.66 | 42.95 | 41.91 | 42.12 | 38.00 | qfq | 6,056,779 | 256,049,754 | -1.43% |
| 2024-02-23 | 42.60 | 43.15 | 42.25 | 42.73 | 38.55 | qfq | 7,555,500 | 322,536,005 | 0.31% |
| 2024-02-22 | 42.54 | 42.66 | 42.01 | 42.60 | 38.43 | qfq | 7,421,811 | 314,321,684 | -0.56% |
| 2024-02-21 | 41.05 | 43.77 | 41.02 | 42.84 | 38.64 | qfq | 12,805,317 | 546,809,519 | 3.35% |
| 2024-02-20 | 41.65 | 41.91 | 40.88 | 41.45 | 37.39 | qfq | 6,298,068 | 259,918,806 | -1.31% |
| 2024-02-19 | 43.09 | 43.68 | 41.50 | 42.00 | 37.89 | qfq | 9,564,442 | 404,963,698 | -1.96% |
| 2024-02-08 | 43.42 | 44.50 | 42.50 | 42.84 | 38.64 | qfq | 11,437,613 | 497,518,328 | 0.05% |
| 2024-02-07 | 40.59 | 42.90 | 40.30 | 42.82 | 38.63 | qfq | 12,266,654 | 515,131,765 | 5.78% |
| 2024-02-06 | 37.76 | 40.60 | 37.56 | 40.48 | 36.52 | qfq | 9,626,173 | 379,527,989 | 6.78% |
| 2024-02-05 | 38.10 | 38.81 | 36.65 | 37.91 | 34.20 | qfq | 8,546,568 | 321,720,250 | -1.69% |
| 2024-02-02 | 38.75 | 39.79 | 37.26 | 38.56 | 34.78 | qfq | 7,463,238 | 288,935,487 | -0.26% |
| 2024-02-01 | 38.85 | 39.50 | 38.24 | 38.66 | 34.87 | qfq | 5,539,775 | 215,184,275 | -0.69% |
| 2024-01-31 | 39.40 | 40.05 | 38.92 | 38.93 | 35.12 | qfq | 4,842,800 | 190,242,935 | -2.24% |
| 2024-01-30 | 41.10 | 41.11 | 39.72 | 39.82 | 35.92 | qfq | 5,189,473 | 208,949,439 | -3.91% |
| 2024-01-29 | 41.35 | 42.13 | 41.23 | 41.44 | 37.38 | qfq | 6,717,711 | 279,546,853 | 0.83% |
| 2024-01-26 | 41.25 | 42.08 | 40.88 | 41.10 | 37.08 | qfq | 4,895,825 | 202,322,908 | -0.48% |
| 2024-01-25 | 39.97 | 41.63 | 39.68 | 41.30 | 37.26 | qfq | 7,448,839 | 304,092,237 | 3.30% |
| 2024-01-24 | 40.37 | 40.47 | 38.86 | 39.98 | 36.06 | qfq | 5,799,616 | 229,848,526 | -0.05% |
| 2024-01-23 | 40.04 | 40.40 | 39.50 | 40.00 | 36.08 | qfq | 5,225,642 | 208,553,849 | -0.55% |
| 2024-01-22 | 41.52 | 41.59 | 39.93 | 40.22 | 36.28 | qfq | 5,480,490 | 223,339,266 | -3.85% |
| 2024-01-19 | 41.52 | 42.25 | 41.31 | 41.83 | 37.73 | qfq | 4,071,476 | 170,235,751 | 0.10% |
| 2024-01-18 | 40.91 | 41.99 | 40.10 | 41.79 | 37.70 | qfq | 6,706,500 | 274,430,366 | 1.56% |
| 2024-01-17 | 42.31 | 42.38 | 41.11 | 41.15 | 37.12 | qfq | 4,720,707 | 196,836,852 | -3.43% |
| 2024-01-16 | 42.00 | 42.77 | 41.96 | 42.61 | 38.44 | qfq | 4,499,198 | 190,776,700 | 0.92% |
| 2024-01-15 | 41.92 | 42.46 | 41.71 | 42.22 | 38.09 | qfq | 2,988,200 | 125,933,203 | 0.19% |
| 2024-01-12 | 42.36 | 43.02 | 42.02 | 42.14 | 38.01 | qfq | 5,150,465 | 218,722,281 | -1.06% |
| 2024-01-11 | 42.42 | 42.72 | 42.16 | 42.59 | 38.42 | qfq | 5,068,133 | 215,247,275 | -0.26% |
| 2024-01-10 | 41.45 | 43.00 | 40.90 | 42.70 | 38.52 | qfq | 6,697,502 | 283,524,348 | 2.69% |
| 2024-01-09 | 41.66 | 42.01 | 41.25 | 41.58 | 37.51 | qfq | 4,077,449 | 169,729,644 | 0.00% |
| 2024-01-08 | 42.42 | 42.65 | 41.55 | 41.58 | 37.51 | qfq | 4,541,993 | 190,868,556 | -2.21% |
| 2024-01-05 | 42.95 | 43.23 | 42.33 | 42.52 | 38.36 | qfq | 4,188,138 | 179,403,074 | -1.07% |
| 2024-01-04 | 44.06 | 44.15 | 42.78 | 42.98 | 38.77 | qfq | 5,445,862 | 235,686,123 | -2.65% |
| 2024-01-03 | 44.05 | 44.55 | 43.74 | 44.15 | 39.83 | qfq | 3,628,098 | 160,026,327 | -0.18% |
| 2024-01-02 | 45.17 | 45.20 | 44.20 | 44.23 | 39.90 | qfq | 4,883,677 | 217,488,691 | -2.36% |
| 2023-12-29 | 45.25 | 45.68 | 45.07 | 45.30 | 40.86 | qfq | 4,663,976 | 211,480,819 | -0.13% |
| 2023-12-28 | 43.44 | 45.65 | 43.32 | 45.36 | 40.92 | qfq | 8,856,944 | 396,448,944 | 4.28% |
| 2023-12-27 | 43.30 | 43.76 | 43.12 | 43.50 | 39.24 | qfq | 2,498,956 | 108,420,329 | 0.46% |
| 2023-12-26 | 43.70 | 43.70 | 43.00 | 43.30 | 39.06 | qfq | 2,621,457 | 113,418,733 | -1.16% |
| 2023-12-25 | 43.66 | 43.99 | 43.39 | 43.81 | 39.52 | qfq | 3,165,647 | 138,354,927 | 0.30% |
| 2023-12-22 | 43.76 | 44.16 | 43.34 | 43.68 | 39.40 | qfq | 5,137,018 | 224,504,485 | -0.41% |
| 2023-12-21 | 42.52 | 43.88 | 42.40 | 43.86 | 39.56 | qfq | 5,092,303 | 220,626,370 | 2.52% |
| 2023-12-20 | 43.60 | 43.68 | 42.74 | 42.78 | 38.59 | qfq | 3,359,129 | 144,916,588 | -1.88% |
| 2023-12-19 | 43.49 | 44.00 | 43.26 | 43.60 | 39.33 | qfq | 3,169,166 | 138,028,551 | 0.21% |
| 2023-12-18 | 43.90 | 44.08 | 43.37 | 43.51 | 39.25 | qfq | 3,524,694 | 153,650,369 | -1.32% |
| 2023-12-15 | 43.94 | 45.07 | 43.83 | 44.09 | 39.77 | qfq | 5,153,629 | 228,426,624 | 0.43% |
| 2023-12-14 | 44.89 | 45.23 | 43.80 | 43.90 | 39.60 | qfq | 4,868,462 | 215,566,966 | -1.72% |
| 2023-12-13 | 46.03 | 46.03 | 44.58 | 44.67 | 40.30 | qfq | 5,715,327 | 257,597,558 | -2.98% |
| 2023-12-12 | 45.24 | 46.08 | 45.10 | 46.04 | 41.53 | qfq | 4,564,298 | 208,585,394 | 1.45% |
| 2023-12-11 | 45.00 | 45.46 | 43.84 | 45.38 | 40.94 | qfq | 8,054,420 | 359,444,989 | -0.72% |
| 2023-12-08 | 46.05 | 46.65 | 45.71 | 45.71 | 41.23 | qfq | 4,768,590 | 220,116,994 | -1.00% |
| 2023-12-07 | 46.19 | 46.25 | 45.55 | 46.17 | 41.65 | qfq | 3,824,461 | 175,541,185 | 0.02% |
| 2023-12-06 | 45.30 | 46.46 | 45.15 | 46.16 | 41.64 | qfq | 4,434,700 | 203,696,229 | 2.03% |
| 2023-12-05 | 46.40 | 46.50 | 45.20 | 45.24 | 40.81 | qfq | 4,915,980 | 225,820,077 | -2.86% |
| 2023-12-04 | 46.81 | 46.95 | 46.35 | 46.57 | 42.01 | qfq | 3,429,783 | 159,872,699 | -0.77% |
| 2023-12-01 | 47.21 | 47.30 | 46.46 | 46.93 | 42.33 | qfq | 4,650,049 | 217,631,242 | -0.61% |
| 2023-11-30 | 47.21 | 47.66 | 47.04 | 47.22 | 42.60 | qfq | 3,236,707 | 153,162,909 | -0.21% |
| 2023-11-29 | 47.85 | 47.95 | 47.25 | 47.32 | 42.69 | qfq | 4,304,949 | 204,363,635 | -1.23% |
| 2023-11-28 | 47.99 | 48.45 | 47.55 | 47.91 | 43.22 | qfq | 3,539,946 | 169,701,417 | 0.23% |
| 2023-11-27 | 48.29 | 48.30 | 47.29 | 47.80 | 43.12 | qfq | 4,612,113 | 219,993,738 | -1.40% |
| 2023-11-24 | 48.43 | 48.62 | 48.28 | 48.48 | 43.73 | qfq | 2,842,200 | 137,655,869 | -0.35% |
| 2023-11-23 | 48.30 | 48.66 | 48.04 | 48.65 | 43.89 | qfq | 3,927,188 | 189,707,477 | 0.27% |
| 2023-11-22 | 48.58 | 48.91 | 48.30 | 48.52 | 43.77 | qfq | 4,689,061 | 227,843,549 | -0.80% |
| 2023-11-21 | 48.09 | 49.30 | 48.02 | 48.91 | 44.12 | qfq | 8,696,003 | 424,000,962 | 1.96% |
| 2023-11-20 | 47.60 | 48.05 | 47.45 | 47.97 | 43.27 | qfq | 3,654,965 | 174,642,926 | 0.63% |
| 2023-11-17 | 47.78 | 47.98 | 47.46 | 47.67 | 43.00 | qfq | 3,515,449 | 167,312,305 | -0.48% |
| 2023-11-16 | 48.28 | 48.43 | 47.75 | 47.90 | 43.21 | qfq | 3,833,867 | 183,989,571 | -1.22% |
| 2023-11-15 | 48.53 | 48.60 | 48.20 | 48.49 | 43.74 | qfq | 4,537,514 | 219,784,391 | 0.75% |
| 2023-11-14 | 47.97 | 48.45 | 47.85 | 48.13 | 43.42 | qfq | 3,568,553 | 171,903,874 | 0.33% |
| 2023-11-13 | 48.31 | 48.47 | 47.72 | 47.97 | 43.27 | qfq | 4,372,133 | 209,682,826 | -0.58% |
| 2023-11-10 | 48.79 | 48.80 | 48.08 | 48.25 | 43.52 | qfq | 4,098,300 | 197,841,010 | -1.31% |
| 2023-11-09 | 48.66 | 49.02 | 48.63 | 48.89 | 44.10 | qfq | 3,047,761 | 148,795,872 | 0.20% |
| 2023-11-08 | 48.80 | 49.05 | 48.38 | 48.79 | 44.01 | qfq | 5,215,200 | 254,192,226 | -0.14% |
| 2023-11-07 | 49.13 | 49.25 | 48.61 | 48.86 | 44.08 | qfq | 5,991,516 | 292,882,222 | -1.01% |
| 2023-11-06 | 49.50 | 49.84 | 48.80 | 49.36 | 44.53 | qfq | 8,223,773 | 404,903,311 | -0.28% |
| 2023-11-03 | 48.53 | 49.94 | 48.44 | 49.50 | 44.65 | qfq | 7,138,816 | 352,641,337 | 2.00% |
| 2023-11-02 | 49.28 | 49.78 | 48.45 | 48.53 | 43.78 | qfq | 7,472,437 | 364,586,230 | -1.64% |
| 2023-11-01 | 51.88 | 52.38 | 49.30 | 49.34 | 44.51 | qfq | 13,902,690 | 699,470,960 | -1.67% |
| 2023-10-31 | 50.10 | 50.35 | 49.80 | 50.18 | 45.27 | qfq | 6,141,087 | 307,595,028 | 0.38% |
| 2023-10-30 | 48.76 | 50.19 | 48.74 | 49.99 | 45.09 | qfq | 7,513,527 | 374,019,589 | 1.92% |
| 2023-10-27 | 47.70 | 49.28 | 47.45 | 49.05 | 44.25 | qfq | 9,235,767 | 449,821,902 | 2.83% |
| 2023-10-26 | 46.71 | 47.74 | 46.61 | 47.70 | 43.03 | qfq | 5,099,586 | 240,981,546 | 1.12% |
| 2023-10-25 | 47.20 | 47.84 | 46.96 | 47.17 | 42.55 | qfq | 8,162,076 | 386,687,867 | 1.33% |
| 2023-10-24 | 46.58 | 47.26 | 46.12 | 46.55 | 41.99 | qfq | 7,221,524 | 336,694,451 | 0.80% |
| 2023-10-23 | 46.68 | 47.42 | 45.97 | 46.18 | 41.66 | qfq | 6,097,505 | 284,136,861 | -1.68% |
| 2023-10-20 | 47.52 | 48.10 | 46.81 | 46.97 | 42.37 | qfq | 8,283,604 | 392,130,985 | -1.86% |
| 2023-10-19 | 48.55 | 48.77 | 47.86 | 47.86 | 43.17 | qfq | 5,932,613 | 286,073,223 | -2.13% |
| 2023-10-18 | 49.40 | 49.64 | 48.90 | 48.90 | 44.11 | qfq | 4,131,800 | 203,064,958 | -1.25% |
| 2023-10-17 | 49.94 | 50.30 | 49.41 | 49.52 | 44.67 | qfq | 4,168,525 | 207,212,342 | -0.34% |
| 2023-10-16 | 50.44 | 50.44 | 49.35 | 49.69 | 44.82 | qfq | 3,530,705 | 175,793,796 | -0.86% |
| 2023-10-13 | 50.61 | 50.66 | 49.73 | 50.12 | 45.21 | qfq | 5,230,231 | 261,567,783 | -1.63% |
| 2023-10-12 | 51.32 | 51.60 | 50.51 | 50.95 | 45.96 | qfq | 5,118,761 | 260,775,757 | 0.02% |
| 2023-10-11 | 50.85 | 51.36 | 50.71 | 50.94 | 45.95 | qfq | 4,478,504 | 228,244,009 | 0.57% |
| 2023-10-10 | 50.89 | 51.50 | 50.48 | 50.65 | 45.69 | qfq | 5,154,110 | 262,500,840 | -0.39% |
| 2023-10-09 | 51.40 | 51.45 | 50.22 | 50.85 | 45.87 | qfq | 10,310,003 | 522,561,864 | -1.74% |
| 2023-09-28 | 52.22 | 52.40 | 51.60 | 51.75 | 46.68 | qfq | 3,977,184 | 206,015,979 | -0.73% |
| 2023-09-27 | 52.12 | 52.63 | 51.75 | 52.13 | 47.03 | qfq | 4,898,376 | 255,294,141 | 0.37% |
| 2023-09-26 | 52.50 | 52.73 | 51.83 | 51.94 | 46.85 | qfq | 4,817,274 | 251,087,289 | -1.07% |
| 2023-09-25 | 52.97 | 53.18 | 52.25 | 52.50 | 47.36 | qfq | 3,425,150 | 180,289,455 | -0.94% |
| 2023-09-22 | 52.17 | 53.02 | 52.07 | 53.00 | 47.81 | qfq | 6,060,872 | 319,545,094 | 1.55% |
| 2023-09-21 | 53.00 | 53.36 | 52.15 | 52.19 | 47.08 | qfq | 5,909,082 | 310,664,433 | -1.81% |
| 2023-09-20 | 54.05 | 54.37 | 53.14 | 53.15 | 47.95 | qfq | 7,464,256 | 399,115,069 | -1.92% |
| 2023-09-19 | 55.25 | 55.25 | 53.63 | 54.19 | 48.88 | qfq | 7,429,607 | 401,930,389 | -1.92% |
| 2023-09-18 | 55.36 | 55.86 | 54.92 | 55.25 | 49.84 | qfq | 5,714,235 | 316,444,589 | -0.14% |
| 2023-09-15 | 56.46 | 56.50 | 54.91 | 55.33 | 49.91 | qfq | 6,321,911 | 351,229,660 | -1.35% |
| 2023-09-14 | 57.01 | 57.40 | 55.70 | 56.09 | 50.60 | qfq | 5,912,857 | 332,850,680 | -2.15% |
| 2023-09-13 | 57.50 | 58.40 | 56.70 | 57.32 | 51.71 | qfq | 5,320,499 | 305,893,808 | -0.10% |
| 2023-09-12 | 57.46 | 57.77 | 57.00 | 57.38 | 51.76 | qfq | 3,752,902 | 215,131,027 | -0.35% |
| 2023-09-11 | 57.48 | 58.00 | 56.80 | 57.58 | 51.94 | qfq | 5,189,102 | 298,460,669 | 0.17% |
| 2023-09-08 | 58.35 | 58.76 | 56.91 | 57.48 | 51.85 | qfq | 5,022,300 | 289,022,875 | -2.46% |
| 2023-09-07 | 59.01 | 60.00 | 58.60 | 58.93 | 53.16 | qfq | 4,315,774 | 255,605,946 | -0.96% |
| 2023-09-06 | 59.18 | 60.12 | 58.88 | 59.50 | 53.67 | qfq | 5,961,240 | 355,046,905 | 0.00% |
| 2023-09-05 | 60.50 | 61.04 | 59.10 | 59.50 | 53.67 | qfq | 6,917,411 | 414,719,215 | -2.55% |
| 2023-09-04 | 57.43 | 62.00 | 57.38 | 61.06 | 55.08 | qfq | 14,586,388 | 871,628,835 | 6.99% |
| 2023-09-01 | 57.16 | 58.00 | 56.95 | 57.07 | 51.48 | qfq | 5,476,605 | 314,154,435 | 0.18% |
| 2023-08-31 | 57.24 | 57.55 | 56.76 | 56.97 | 51.39 | qfq | 5,610,488 | 320,003,348 | -1.23% |
| 2023-08-30 | 58.18 | 58.98 | 57.40 | 57.68 | 52.03 | qfq | 7,258,284 | 420,605,038 | -0.79% |
| 2023-08-29 | 58.40 | 59.05 | 57.18 | 58.14 | 52.45 | qfq | 11,495,398 | 667,791,223 | -0.87% |
| 2023-08-28 | 63.39 | 63.65 | 57.79 | 58.65 | 52.91 | qfq | 9,777,570 | 580,052,967 | -1.68% |
| 2023-08-25 | 59.50 | 60.05 | 58.68 | 59.65 | 53.81 | qfq | 3,479,805 | 206,783,058 | -0.17% |
| 2023-08-24 | 58.50 | 60.80 | 58.18 | 59.75 | 53.90 | qfq | 5,184,319 | 308,383,141 | 2.45% |
| 2023-08-23 | 59.46 | 59.66 | 58.25 | 58.32 | 52.61 | qfq | 3,352,225 | 196,987,119 | -2.08% |
| 2023-08-22 | 60.02 | 60.43 | 59.16 | 59.56 | 53.73 | qfq | 4,773,280 | 285,155,471 | -0.52% |
| 2023-08-21 | 59.10 | 61.10 | 58.80 | 59.87 | 54.01 | qfq | 5,298,350 | 318,397,042 | 0.79% |
| 2023-08-18 | 60.80 | 61.10 | 59.40 | 59.40 | 53.58 | qfq | 5,293,292 | 319,129,530 | -2.03% |
| 2023-08-17 | 58.90 | 60.85 | 58.28 | 60.63 | 54.69 | qfq | 7,564,799 | 451,166,619 | 2.19% |
| 2023-08-16 | 59.33 | 60.04 | 58.99 | 59.33 | 53.52 | qfq | 3,352,094 | 199,340,132 | -0.98% |
| 2023-08-15 | 59.33 | 60.39 | 59.32 | 59.92 | 54.05 | qfq | 4,216,615 | 252,712,451 | 1.03% |
| 2023-08-14 | 59.00 | 59.58 | 58.23 | 59.31 | 53.50 | qfq | 5,292,105 | 311,796,867 | -0.87% |
| 2023-08-11 | 60.58 | 61.06 | 59.60 | 59.83 | 53.97 | qfq | 5,248,110 | 315,888,087 | -1.22% |
| 2023-08-10 | 59.99 | 60.60 | 59.18 | 60.57 | 54.64 | qfq | 3,474,596 | 208,749,208 | 0.97% |
| 2023-08-09 | 60.01 | 60.50 | 59.72 | 59.99 | 54.12 | qfq | 3,197,611 | 192,114,559 | -0.51% |
| 2023-08-08 | 59.94 | 60.98 | 59.53 | 60.30 | 54.39 | qfq | 4,241,867 | 256,022,055 | 0.67% |
| 2023-08-07 | 60.81 | 60.81 | 59.45 | 59.90 | 54.03 | qfq | 5,991,645 | 358,470,101 | -1.56% |
| 2023-08-04 | 61.36 | 62.35 | 60.50 | 60.85 | 54.89 | qfq | 6,461,806 | 396,600,756 | 0.41% |
| 2023-08-03 | 60.03 | 61.03 | 59.30 | 60.60 | 54.67 | qfq | 5,619,069 | 338,401,961 | 0.63% |
| 2023-08-02 | 60.21 | 61.56 | 59.94 | 60.22 | 54.32 | qfq | 6,166,517 | 373,523,008 | -0.91% |
| 2023-08-01 | 60.57 | 62.96 | 59.94 | 60.77 | 54.82 | qfq | 9,623,877 | 588,047,496 | -0.20% |
| 2023-07-31 | 61.00 | 64.18 | 60.51 | 60.89 | 54.93 | qfq | 12,742,612 | 789,092,831 | 0.02% |
| 2023-07-28 | 58.00 | 61.09 | 57.78 | 60.88 | 54.92 | qfq | 13,015,319 | 779,189,825 | 4.26% |
| 2023-07-27 | 56.13 | 59.18 | 56.00 | 58.39 | 52.67 | qfq | 12,025,044 | 700,066,798 | 3.51% |
| 2023-07-26 | 56.00 | 56.93 | 55.63 | 56.41 | 50.89 | qfq | 6,491,692 | 365,159,446 | 0.89% |
| 2023-07-25 | 54.99 | 57.08 | 54.99 | 55.91 | 50.43 | qfq | 11,032,149 | 618,977,275 | 4.06% |
| 2023-07-24 | 54.00 | 54.14 | 53.56 | 53.73 | 48.47 | qfq | 3,365,909 | 180,959,967 | -1.20% |
| 2023-07-21 | 52.50 | 54.52 | 52.33 | 54.38 | 49.05 | qfq | 7,258,141 | 390,819,717 | 3.42% |
| 2023-07-20 | 53.30 | 53.64 | 52.51 | 52.58 | 47.43 | qfq | 3,212,227 | 170,491,126 | -0.83% |
| 2023-07-19 | 52.71 | 53.25 | 52.52 | 53.02 | 47.83 | qfq | 2,430,561 | 128,790,913 | 0.17% |
| 2023-07-18 | 53.09 | 53.55 | 52.89 | 52.93 | 47.75 | qfq | 3,128,604 | 166,327,120 | -0.49% |
| 2023-07-17 | 53.52 | 53.52 | 52.42 | 53.19 | 47.98 | qfq | 3,909,455 | 206,621,351 | -0.93% |