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
亿嘉和603666.SH
最近收盘价22.892026-07-17
最近交易日2026-07-17
成交量（股）7,228,700
成交额（元）173,115,230
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 25.50 | 25.51 | 22.89 | 22.89 | 22.89 | qfq | 7,228,700 | 173,115,230 | -9.99% |
| 2026-07-16 | 25.40 | 26.16 | 25.06 | 25.43 | 25.43 | qfq | 4,926,500 | 125,345,985 | -0.86% |
| 2026-07-15 | 25.41 | 27.59 | 25.02 | 25.65 | 25.65 | qfq | 7,919,192 | 209,954,681 | -0.04% |
| 2026-07-14 | 26.88 | 26.94 | 24.98 | 25.66 | 25.66 | qfq | 8,107,812 | 207,302,544 | -3.61% |
| 2026-07-13 | 28.66 | 28.70 | 26.30 | 26.62 | 26.62 | qfq | 8,688,945 | 234,811,821 | -7.09% |
| 2026-07-10 | 29.10 | 30.00 | 28.45 | 28.65 | 28.65 | qfq | 14,270,440 | 418,190,402 | 0.70% |
| 2026-07-09 | 26.30 | 28.45 | 26.09 | 28.45 | 28.45 | qfq | 6,810,500 | 190,049,838 | 10.02% |
| 2026-07-08 | 27.43 | 27.43 | 25.40 | 25.86 | 25.86 | qfq | 7,658,240 | 199,002,084 | -4.79% |
| 2026-07-07 | 28.89 | 29.38 | 26.81 | 27.16 | 27.16 | qfq | 9,096,688 | 253,801,532 | -6.38% |
| 2026-07-06 | 30.33 | 30.33 | 28.01 | 29.01 | 29.01 | qfq | 10,401,900 | 302,063,025 | -4.10% |
| 2026-07-03 | 29.51 | 31.05 | 29.12 | 30.25 | 30.25 | qfq | 11,665,938 | 350,982,942 | 3.49% |
| 2026-07-02 | 29.86 | 30.65 | 29.18 | 29.23 | 29.23 | qfq | 11,057,116 | 330,481,286 | -3.79% |
| 2026-07-01 | 28.00 | 30.38 | 27.99 | 30.38 | 30.38 | qfq | 11,145,656 | 331,876,994 | 9.99% |
| 2026-06-30 | 25.45 | 27.93 | 25.45 | 27.62 | 27.62 | qfq | 7,191,533 | 194,031,209 | 7.18% |
| 2026-06-29 | 25.93 | 26.44 | 24.81 | 25.77 | 25.77 | qfq | 5,628,262 | 143,287,698 | -2.64% |
| 2026-06-26 | 27.01 | 28.20 | 26.38 | 26.47 | 26.47 | qfq | 5,991,788 | 164,148,524 | -2.00% |
| 2026-06-25 | 28.13 | 28.20 | 26.33 | 27.01 | 27.01 | qfq | 6,707,150 | 181,969,227 | -3.98% |
| 2026-06-24 | 28.86 | 28.95 | 27.50 | 28.13 | 28.13 | qfq | 5,083,400 | 142,519,263 | -1.88% |
| 2026-06-23 | 28.16 | 29.85 | 28.16 | 28.67 | 28.67 | qfq | 6,694,900 | 194,044,257 | 1.81% |
| 2026-06-22 | 27.82 | 28.17 | 26.96 | 28.16 | 28.16 | qfq | 5,762,344 | 159,276,924 | 1.19% |
| 2026-06-18 | 26.60 | 28.56 | 26.31 | 27.83 | 27.83 | qfq | 6,472,398 | 177,950,957 | 3.27% |
| 2026-06-17 | 27.34 | 27.66 | 26.50 | 26.95 | 26.95 | qfq | 4,198,300 | 113,218,537 | -2.36% |
| 2026-06-16 | 26.30 | 27.95 | 25.86 | 27.60 | 27.60 | qfq | 5,528,100 | 149,697,353 | 4.39% |
| 2026-06-15 | 26.26 | 26.77 | 26.07 | 26.44 | 26.44 | qfq | 3,563,600 | 93,944,589 | 0.69% |
| 2026-06-12 | 26.85 | 27.96 | 26.02 | 26.26 | 26.26 | qfq | 4,831,400 | 129,473,637 | -1.28% |
| 2026-06-11 | 27.05 | 27.17 | 26.03 | 26.60 | 26.60 | qfq | 3,979,084 | 105,505,795 | -1.66% |
| 2026-06-10 | 28.10 | 28.32 | 26.54 | 27.05 | 27.05 | qfq | 4,555,100 | 124,232,793 | -4.69% |
| 2026-06-09 | 28.65 | 28.98 | 27.96 | 28.38 | 28.38 | qfq | 4,103,271 | 116,121,091 | -0.32% |
| 2026-06-08 | 28.01 | 29.40 | 27.79 | 28.47 | 28.47 | qfq | 5,910,900 | 169,713,853 | -1.21% |
| 2026-06-05 | 28.06 | 30.49 | 26.77 | 28.82 | 28.82 | qfq | 9,599,587 | 276,486,908 | 2.75% |
| 2026-06-04 | 28.22 | 29.16 | 27.80 | 28.05 | 28.05 | qfq | 3,546,005 | 100,840,385 | -2.23% |
| 2026-06-03 | 28.88 | 29.28 | 28.31 | 28.69 | 28.69 | qfq | 2,936,400 | 84,546,848 | 0.03% |
| 2026-06-02 | 29.60 | 30.00 | 28.68 | 28.68 | 28.68 | qfq | 4,086,887 | 118,544,124 | -2.81% |
| 2026-06-01 | 29.50 | 30.56 | 29.01 | 29.51 | 29.51 | qfq | 4,754,640 | 142,283,424 | -0.47% |
| 2026-05-29 | 30.74 | 31.14 | 29.03 | 29.65 | 29.65 | qfq | 5,636,784 | 167,649,303 | -3.67% |
| 2026-05-28 | 31.27 | 31.27 | 30.05 | 30.78 | 30.78 | qfq | 5,862,929 | 179,420,465 | -1.63% |
| 2026-05-27 | 31.85 | 32.55 | 30.98 | 31.29 | 31.29 | qfq | 7,909,123 | 251,837,066 | -1.76% |
| 2026-05-26 | 32.08 | 32.67 | 31.30 | 31.85 | 31.85 | qfq | 7,824,420 | 249,677,843 | -1.91% |
| 2026-05-25 | 31.36 | 33.42 | 31.16 | 32.47 | 32.47 | qfq | 10,304,815 | 335,105,431 | 4.04% |
| 2026-05-22 | 30.75 | 31.29 | 30.13 | 31.21 | 31.21 | qfq | 6,768,572 | 207,915,760 | 1.60% |
| 2026-05-21 | 31.04 | 31.90 | 30.62 | 30.72 | 30.72 | qfq | 7,204,765 | 225,647,298 | -1.48% |
| 2026-05-20 | 30.43 | 31.48 | 30.41 | 31.18 | 31.18 | qfq | 6,130,400 | 190,105,765 | 1.56% |
| 2026-05-19 | 30.31 | 30.97 | 30.23 | 30.70 | 30.70 | qfq | 4,862,500 | 148,716,986 | 0.43% |
| 2026-05-18 | 30.40 | 31.09 | 30.00 | 30.57 | 30.57 | qfq | 6,122,536 | 186,939,262 | -0.10% |
| 2026-05-15 | 30.28 | 31.49 | 29.90 | 30.60 | 30.60 | qfq | 8,042,911 | 247,924,393 | 1.06% |
| 2026-05-14 | 30.40 | 30.65 | 29.88 | 30.28 | 30.28 | qfq | 4,762,491 | 143,608,398 | -0.36% |
| 2026-05-13 | 30.16 | 30.87 | 29.68 | 30.39 | 30.39 | qfq | 5,057,608 | 153,112,849 | 0.36% |
| 2026-05-12 | 30.65 | 31.73 | 30.22 | 30.28 | 30.28 | qfq | 6,905,371 | 212,759,826 | -1.05% |
| 2026-05-11 | 29.75 | 30.92 | 29.75 | 30.60 | 30.60 | qfq | 8,033,390 | 244,125,437 | 3.17% |
| 2026-05-08 | 29.08 | 30.07 | 29.01 | 29.66 | 29.66 | qfq | 5,109,962 | 151,306,277 | 1.47% |
| 2026-05-07 | 28.67 | 29.62 | 28.45 | 29.23 | 29.23 | qfq | 4,260,112 | 124,456,057 | 1.92% |
| 2026-05-06 | 28.29 | 29.15 | 28.14 | 28.68 | 28.68 | qfq | 4,623,100 | 132,508,940 | 1.34% |
| 2026-04-30 | 28.50 | 29.55 | 28.00 | 28.30 | 28.30 | qfq | 7,278,440 | 207,677,786 | -3.31% |
| 2026-04-29 | 28.75 | 29.65 | 28.60 | 29.27 | 29.27 | qfq | 4,835,912 | 141,830,649 | 0.86% |
| 2026-04-28 | 28.70 | 29.80 | 28.44 | 29.02 | 29.02 | qfq | 6,652,500 | 194,475,109 | -0.45% |
| 2026-04-27 | 28.19 | 29.54 | 27.98 | 29.15 | 29.15 | qfq | 7,517,048 | 217,694,329 | 5.05% |
| 2026-04-24 | 28.86 | 28.87 | 27.36 | 27.75 | 27.75 | qfq | 7,181,490 | 200,360,786 | 3.35% |
| 2026-04-23 | 26.76 | 27.39 | 26.32 | 26.85 | 26.85 | qfq | 4,048,377 | 108,795,510 | 0.79% |
| 2026-04-22 | 26.61 | 27.00 | 26.56 | 26.64 | 26.64 | qfq | 2,132,600 | 57,009,965 | -0.52% |
| 2026-04-21 | 27.14 | 27.15 | 26.63 | 26.78 | 26.78 | qfq | 2,180,700 | 58,434,608 | -1.36% |
| 2026-04-20 | 27.32 | 27.35 | 26.89 | 27.15 | 27.15 | qfq | 2,673,065 | 72,521,176 | -0.55% |
| 2026-04-17 | 26.01 | 27.58 | 25.79 | 27.30 | 27.30 | qfq | 6,672,672 | 179,467,728 | 4.24% |
| 2026-04-16 | 25.89 | 26.38 | 25.84 | 26.19 | 26.19 | qfq | 2,479,352 | 64,765,676 | 1.16% |
| 2026-04-15 | 26.19 | 26.66 | 25.87 | 25.89 | 25.89 | qfq | 1,833,400 | 48,005,750 | -1.15% |
| 2026-04-14 | 26.21 | 26.32 | 25.91 | 26.19 | 26.19 | qfq | 1,871,245 | 48,810,811 | 0.81% |
| 2026-04-13 | 25.61 | 26.20 | 25.51 | 25.98 | 25.98 | qfq | 1,776,388 | 46,083,057 | 0.78% |
| 2026-04-10 | 25.70 | 26.14 | 25.61 | 25.78 | 25.78 | qfq | 1,893,600 | 49,115,621 | 0.98% |
| 2026-04-09 | 26.06 | 26.06 | 25.41 | 25.53 | 25.53 | qfq | 1,901,500 | 48,701,068 | -2.30% |
| 2026-04-08 | 25.40 | 26.13 | 25.38 | 26.13 | 26.13 | qfq | 2,611,512 | 67,437,881 | 4.77% |
| 2026-04-07 | 24.94 | 25.25 | 24.66 | 24.94 | 24.94 | qfq | 1,639,300 | 41,055,877 | 0.08% |
| 2026-04-03 | 26.10 | 26.19 | 24.89 | 24.92 | 24.92 | qfq | 2,200,600 | 55,810,162 | -4.04% |
| 2026-04-02 | 26.63 | 26.89 | 25.85 | 25.97 | 25.97 | qfq | 2,101,100 | 55,152,770 | -2.52% |
| 2026-04-01 | 26.90 | 26.90 | 26.42 | 26.64 | 26.64 | qfq | 1,966,300 | 52,336,719 | 0.76% |
| 2026-03-31 | 25.72 | 27.19 | 25.71 | 26.44 | 26.44 | qfq | 4,445,980 | 117,511,134 | 2.84% |
| 2026-03-30 | 25.98 | 26.28 | 25.37 | 25.71 | 25.71 | qfq | 2,423,560 | 62,374,644 | -1.95% |
| 2026-03-27 | 26.05 | 26.40 | 26.03 | 26.22 | 26.22 | qfq | 1,862,300 | 48,877,472 | -0.23% |
| 2026-03-26 | 26.88 | 27.45 | 26.28 | 26.28 | 26.28 | qfq | 2,199,540 | 59,016,506 | -2.49% |
| 2026-03-25 | 26.61 | 27.10 | 26.41 | 26.95 | 26.95 | qfq | 2,377,964 | 63,827,951 | 1.39% |
| 2026-03-24 | 27.13 | 27.13 | 26.06 | 26.58 | 26.58 | qfq | 2,118,700 | 55,974,340 | 2.19% |
| 2026-03-23 | 27.27 | 27.34 | 25.92 | 26.01 | 26.01 | qfq | 4,238,696 | 113,585,180 | -6.00% |
| 2026-03-20 | 27.46 | 27.78 | 26.80 | 27.67 | 27.67 | qfq | 3,385,906 | 92,690,368 | 0.14% |
| 2026-03-19 | 28.21 | 28.21 | 27.44 | 27.63 | 27.63 | qfq | 2,782,139 | 77,213,506 | -2.23% |
| 2026-03-18 | 28.01 | 28.35 | 27.96 | 28.26 | 28.26 | qfq | 1,308,140 | 36,822,252 | -0.35% |
| 2026-03-17 | 28.67 | 28.80 | 27.96 | 28.36 | 28.36 | qfq | 2,457,739 | 69,650,512 | -0.63% |
| 2026-03-16 | 28.20 | 28.67 | 28.12 | 28.54 | 28.54 | qfq | 2,101,682 | 59,679,136 | 1.21% |
| 2026-03-13 | 28.40 | 28.81 | 28.11 | 28.20 | 28.20 | qfq | 2,865,495 | 81,575,046 | -1.02% |
| 2026-03-12 | 28.88 | 29.24 | 28.47 | 28.49 | 28.49 | qfq | 2,548,420 | 73,117,007 | -1.96% |
| 2026-03-11 | 29.40 | 29.53 | 28.86 | 29.06 | 29.06 | qfq | 3,070,788 | 89,561,920 | -0.58% |
| 2026-03-10 | 29.24 | 29.45 | 29.09 | 29.23 | 29.23 | qfq | 2,121,387 | 61,992,643 | 0.48% |
| 2026-03-09 | 28.70 | 29.12 | 28.50 | 29.09 | 29.09 | qfq | 2,546,842 | 73,401,210 | -0.31% |
| 2026-03-06 | 28.67 | 29.28 | 28.60 | 29.18 | 29.18 | qfq | 2,106,495 | 61,220,009 | 1.04% |
| 2026-03-05 | 28.90 | 29.42 | 28.70 | 28.88 | 28.88 | qfq | 2,950,619 | 85,585,474 | 0.98% |
| 2026-03-04 | 27.47 | 29.30 | 27.34 | 28.60 | 28.60 | qfq | 5,636,879 | 159,054,929 | 2.58% |
| 2026-03-03 | 29.57 | 29.64 | 27.80 | 27.88 | 27.88 | qfq | 5,481,432 | 157,236,454 | -5.56% |
| 2026-03-02 | 30.26 | 30.28 | 29.40 | 29.52 | 29.52 | qfq | 6,386,672 | 190,213,915 | -4.31% |
| 2026-02-27 | 31.12 | 31.23 | 30.78 | 30.85 | 30.85 | qfq | 3,615,320 | 111,758,551 | -1.28% |
| 2026-02-26 | 31.40 | 31.50 | 31.15 | 31.25 | 31.25 | qfq | 2,318,365 | 72,557,928 | -0.48% |
| 2026-02-25 | 31.65 | 31.65 | 31.20 | 31.40 | 31.40 | qfq | 2,981,375 | 93,495,658 | -0.79% |
| 2026-02-24 | 32.36 | 32.41 | 31.46 | 31.65 | 31.65 | qfq | 3,556,141 | 112,766,852 | -0.57% |
| 2026-02-13 | 31.82 | 32.19 | 31.71 | 31.83 | 31.83 | qfq | 2,837,622 | 90,652,466 | 0.06% |
| 2026-02-12 | 31.89 | 32.24 | 31.68 | 31.81 | 31.81 | qfq | 3,830,985 | 122,523,337 | 0.22% |
| 2026-02-11 | 31.65 | 31.82 | 31.42 | 31.74 | 31.74 | qfq | 2,113,471 | 66,850,289 | 0.28% |
| 2026-02-10 | 31.44 | 31.91 | 31.40 | 31.65 | 31.65 | qfq | 2,971,285 | 94,219,070 | 0.16% |
| 2026-02-09 | 31.41 | 31.88 | 31.30 | 31.60 | 31.60 | qfq | 2,981,964 | 94,004,642 | 1.18% |
| 2026-02-06 | 30.69 | 31.56 | 30.62 | 31.23 | 31.23 | qfq | 3,230,752 | 100,700,955 | 1.10% |
| 2026-02-05 | 30.99 | 31.12 | 30.63 | 30.89 | 30.89 | qfq | 2,637,400 | 81,354,753 | -0.77% |
| 2026-02-04 | 31.11 | 31.13 | 30.56 | 31.13 | 31.13 | qfq | 2,979,015 | 91,860,836 | 0.06% |
| 2026-02-03 | 31.00 | 31.13 | 30.68 | 31.11 | 31.11 | qfq | 2,985,800 | 92,328,197 | 1.01% |
| 2026-02-02 | 30.87 | 31.43 | 30.51 | 30.80 | 30.80 | qfq | 3,759,300 | 116,347,617 | -1.28% |
| 2026-01-30 | 31.48 | 31.98 | 30.60 | 31.20 | 31.20 | qfq | 4,873,400 | 151,673,323 | -1.58% |
| 2026-01-29 | 32.73 | 32.92 | 31.50 | 31.70 | 31.70 | qfq | 6,435,623 | 206,426,532 | -3.71% |
| 2026-01-28 | 33.60 | 33.78 | 32.77 | 32.92 | 32.92 | qfq | 6,299,217 | 208,853,913 | -2.86% |
| 2026-01-27 | 32.38 | 34.20 | 32.30 | 33.89 | 33.89 | qfq | 12,583,353 | 419,004,872 | 4.76% |
| 2026-01-26 | 33.29 | 33.67 | 32.12 | 32.35 | 32.35 | qfq | 7,279,464 | 237,584,447 | -3.38% |
| 2026-01-23 | 33.56 | 33.90 | 33.00 | 33.48 | 33.48 | qfq | 7,245,753 | 241,187,857 | -0.24% |
| 2026-01-22 | 33.33 | 33.95 | 33.22 | 33.56 | 33.56 | qfq | 5,967,068 | 200,534,136 | 0.69% |
| 2026-01-21 | 32.94 | 33.88 | 32.60 | 33.33 | 33.33 | qfq | 5,949,613 | 198,241,571 | 0.09% |
| 2026-01-20 | 33.60 | 34.07 | 33.00 | 33.30 | 33.30 | qfq | 9,181,562 | 307,706,960 | -0.95% |
| 2026-01-19 | 33.00 | 33.93 | 32.70 | 33.62 | 33.62 | qfq | 11,213,209 | 374,896,017 | 2.34% |
| 2026-01-16 | 32.26 | 33.01 | 32.19 | 32.85 | 32.85 | qfq | 8,719,351 | 285,200,055 | 2.50% |
| 2026-01-15 | 32.75 | 32.76 | 31.84 | 32.05 | 32.05 | qfq | 7,290,204 | 234,565,946 | -2.20% |
| 2026-01-14 | 32.38 | 33.30 | 31.93 | 32.77 | 32.77 | qfq | 12,659,615 | 413,767,954 | 0.71% |
| 2026-01-13 | 32.44 | 33.10 | 31.70 | 32.54 | 32.54 | qfq | 12,860,299 | 419,711,865 | 0.37% |
| 2026-01-12 | 31.59 | 32.57 | 31.57 | 32.42 | 32.42 | qfq | 9,258,196 | 298,053,735 | 2.69% |
| 2026-01-09 | 31.97 | 31.98 | 31.27 | 31.57 | 31.57 | qfq | 6,992,000 | 221,066,469 | -1.25% |
| 2026-01-08 | 31.70 | 32.20 | 31.69 | 31.97 | 31.97 | qfq | 7,032,049 | 224,734,251 | 0.85% |
| 2026-01-07 | 32.05 | 32.58 | 31.40 | 31.70 | 31.70 | qfq | 8,607,696 | 274,418,788 | -2.19% |
| 2026-01-06 | 33.00 | 33.34 | 32.00 | 32.41 | 32.41 | qfq | 14,449,808 | 470,656,148 | -0.80% |
| 2026-01-05 | 29.68 | 32.67 | 29.68 | 32.67 | 32.67 | qfq | 14,452,684 | 456,736,256 | 10.00% |
| 2025-12-31 | 30.61 | 30.63 | 29.63 | 29.70 | 29.70 | qfq | 4,925,185 | 146,657,677 | -2.01% |
| 2025-12-30 | 30.00 | 30.46 | 29.56 | 30.31 | 30.31 | qfq | 5,965,196 | 179,718,837 | 1.27% |
| 2025-12-29 | 29.86 | 30.23 | 29.68 | 29.93 | 29.93 | qfq | 3,992,192 | 119,561,130 | 0.23% |
| 2025-12-26 | 30.30 | 30.40 | 29.70 | 29.86 | 29.86 | qfq | 3,340,022 | 100,312,404 | -1.78% |
| 2025-12-25 | 29.70 | 30.71 | 29.50 | 30.40 | 30.40 | qfq | 4,991,296 | 151,535,514 | 2.39% |
| 2025-12-24 | 29.48 | 29.86 | 29.41 | 29.69 | 29.69 | qfq | 2,106,023 | 62,379,554 | 0.75% |
| 2025-12-23 | 30.00 | 30.00 | 29.38 | 29.47 | 29.47 | qfq | 2,267,715 | 67,210,860 | -0.87% |
| 2025-12-22 | 29.77 | 29.97 | 29.65 | 29.73 | 29.73 | qfq | 2,490,400 | 74,304,123 | 0.30% |
| 2025-12-19 | 29.44 | 29.95 | 29.35 | 29.64 | 29.64 | qfq | 1,862,600 | 55,139,661 | 0.82% |
| 2025-12-18 | 29.18 | 29.73 | 29.18 | 29.40 | 29.40 | qfq | 1,967,360 | 58,108,001 | 0.24% |
| 2025-12-17 | 29.45 | 29.54 | 28.90 | 29.33 | 29.33 | qfq | 2,384,260 | 69,507,571 | -0.34% |
| 2025-12-16 | 29.96 | 30.04 | 29.36 | 29.43 | 29.43 | qfq | 2,544,297 | 75,182,886 | -1.77% |
| 2025-12-15 | 29.90 | 30.37 | 29.70 | 29.96 | 29.96 | qfq | 2,948,200 | 88,397,575 | -0.89% |
| 2025-12-12 | 30.25 | 30.43 | 29.90 | 30.23 | 30.23 | qfq | 2,502,261 | 75,532,795 | 0.13% |
| 2025-12-11 | 30.20 | 30.67 | 30.16 | 30.19 | 30.19 | qfq | 2,600,785 | 78,835,407 | -0.59% |
| 2025-12-10 | 30.15 | 30.59 | 30.15 | 30.37 | 30.37 | qfq | 1,735,200 | 52,635,601 | 0.07% |
| 2025-12-09 | 30.76 | 30.86 | 30.30 | 30.35 | 30.35 | qfq | 2,466,944 | 75,361,368 | -1.30% |
| 2025-12-08 | 30.59 | 31.05 | 30.35 | 30.75 | 30.75 | qfq | 3,525,644 | 108,218,643 | 0.52% |
| 2025-12-05 | 30.20 | 30.63 | 29.99 | 30.59 | 30.59 | qfq | 2,659,177 | 80,760,397 | 0.13% |
| 2025-12-04 | 31.10 | 31.37 | 30.31 | 30.55 | 30.55 | qfq | 3,959,251 | 121,393,566 | 2.17% |
| 2025-12-03 | 30.26 | 30.26 | 29.80 | 29.90 | 29.90 | qfq | 2,105,400 | 62,974,260 | -0.43% |
| 2025-12-02 | 30.54 | 30.60 | 30.00 | 30.03 | 30.03 | qfq | 2,477,200 | 74,605,760 | -1.54% |
| 2025-12-01 | 30.35 | 30.65 | 30.20 | 30.50 | 30.50 | qfq | 2,713,502 | 82,483,411 | 0.53% |
| 2025-11-28 | 30.15 | 30.38 | 29.78 | 30.34 | 30.34 | qfq | 4,147,280 | 124,797,030 | -0.59% |
| 2025-11-27 | 31.00 | 31.42 | 30.44 | 30.52 | 30.52 | qfq | 3,740,700 | 115,158,752 | -0.33% |
| 2025-11-26 | 31.30 | 31.32 | 30.50 | 30.62 | 30.62 | qfq | 4,011,800 | 123,578,507 | -1.98% |
| 2025-11-25 | 31.51 | 31.87 | 31.15 | 31.24 | 31.24 | qfq | 3,875,185 | 121,975,969 | -0.83% |
| 2025-11-24 | 31.37 | 32.52 | 30.66 | 31.50 | 31.50 | qfq | 5,713,934 | 179,716,468 | 2.27% |
| 2025-11-21 | 31.04 | 31.92 | 30.75 | 30.80 | 30.80 | qfq | 5,445,450 | 170,147,597 | -1.72% |
| 2025-11-20 | 31.14 | 32.11 | 31.13 | 31.34 | 31.34 | qfq | 4,539,228 | 143,263,615 | 0.67% |
| 2025-11-19 | 31.77 | 32.28 | 31.03 | 31.13 | 31.13 | qfq | 4,493,078 | 141,197,296 | -2.60% |
| 2025-11-18 | 30.81 | 32.93 | 30.80 | 31.96 | 31.96 | qfq | 10,104,558 | 327,365,732 | 2.70% |
| 2025-11-17 | 31.00 | 31.39 | 30.82 | 31.12 | 31.12 | qfq | 3,510,471 | 108,932,151 | 0.52% |
| 2025-11-14 | 31.68 | 31.68 | 30.94 | 30.96 | 30.96 | qfq | 4,657,756 | 145,522,522 | -2.89% |
| 2025-11-13 | 31.19 | 32.14 | 31.08 | 31.88 | 31.88 | qfq | 5,637,578 | 178,322,083 | 1.92% |
| 2025-11-12 | 32.97 | 32.97 | 31.01 | 31.28 | 31.28 | qfq | 9,360,956 | 295,353,146 | -4.95% |
| 2025-11-11 | 35.61 | 36.78 | 32.45 | 32.91 | 32.91 | qfq | 18,797,760 | 633,416,823 | -7.43% |
| 2025-11-10 | 33.32 | 35.90 | 33.32 | 35.55 | 35.55 | qfq | 16,898,908 | 595,236,244 | 6.69% |
| 2025-11-07 | 33.42 | 33.98 | 33.10 | 33.32 | 33.32 | qfq | 6,961,505 | 233,323,323 | 0.30% |
| 2025-11-06 | 33.00 | 33.40 | 32.65 | 33.22 | 33.22 | qfq | 5,015,696 | 165,752,268 | 0.97% |
| 2025-11-05 | 32.66 | 33.20 | 32.40 | 32.90 | 32.90 | qfq | 4,355,500 | 143,462,064 | -0.24% |
| 2025-11-04 | 32.53 | 33.35 | 32.33 | 32.98 | 32.98 | qfq | 7,038,457 | 232,168,014 | 0.86% |
| 2025-11-03 | 30.53 | 32.99 | 30.43 | 32.70 | 32.70 | qfq | 11,622,109 | 369,566,568 | 7.14% |
| 2025-10-31 | 30.00 | 31.34 | 29.76 | 30.52 | 30.52 | qfq | 5,736,783 | 176,556,913 | 1.60% |
| 2025-10-30 | 30.50 | 30.50 | 30.01 | 30.04 | 30.04 | qfq | 3,319,200 | 100,095,194 | -1.28% |
| 2025-10-29 | 30.33 | 30.60 | 30.21 | 30.43 | 30.43 | qfq | 2,361,183 | 71,757,839 | 0.33% |
| 2025-10-28 | 30.56 | 30.84 | 30.23 | 30.33 | 30.33 | qfq | 3,333,186 | 101,675,090 | -0.75% |
| 2025-10-27 | 31.20 | 31.56 | 30.30 | 30.56 | 30.56 | qfq | 5,051,199 | 155,131,516 | -1.67% |
| 2025-10-24 | 30.68 | 31.29 | 30.68 | 31.08 | 31.08 | qfq | 3,691,300 | 114,566,416 | 1.30% |
| 2025-10-23 | 30.34 | 30.70 | 29.84 | 30.68 | 30.68 | qfq | 3,359,600 | 101,426,529 | 1.15% |
| 2025-10-22 | 30.69 | 30.88 | 30.00 | 30.33 | 30.33 | qfq | 3,060,540 | 93,257,267 | -1.37% |
| 2025-10-21 | 30.73 | 30.90 | 30.12 | 30.75 | 30.75 | qfq | 3,377,208 | 103,266,790 | 0.62% |
| 2025-10-20 | 29.61 | 30.98 | 29.61 | 30.56 | 30.56 | qfq | 8,148,266 | 248,437,021 | 5.16% |
| 2025-10-17 | 30.76 | 31.00 | 29.01 | 29.06 | 29.06 | qfq | 7,196,933 | 213,770,040 | -5.47% |
| 2025-10-16 | 31.59 | 31.59 | 30.66 | 30.74 | 30.74 | qfq | 4,745,820 | 147,291,903 | -3.12% |
| 2025-10-15 | 30.52 | 31.78 | 30.25 | 31.73 | 31.73 | qfq | 6,559,060 | 203,790,003 | 2.69% |
| 2025-10-14 | 32.10 | 33.12 | 30.74 | 30.90 | 30.90 | qfq | 7,481,900 | 238,060,649 | -3.35% |
| 2025-10-13 | 31.65 | 32.37 | 30.83 | 31.97 | 31.97 | qfq | 6,759,896 | 214,181,227 | -3.41% |
| 2025-10-10 | 34.15 | 34.28 | 33.03 | 33.10 | 33.10 | qfq | 6,497,900 | 217,389,888 | -3.07% |
| 2025-10-09 | 34.21 | 34.56 | 33.40 | 34.15 | 34.15 | qfq | 6,636,120 | 224,722,033 | -0.15% |
| 2025-09-30 | 32.76 | 34.87 | 32.58 | 34.20 | 34.20 | qfq | 10,686,980 | 361,721,772 | 5.23% |
| 2025-09-29 | 32.40 | 32.80 | 31.80 | 32.50 | 32.50 | qfq | 4,285,220 | 138,796,407 | 0.53% |
| 2025-09-26 | 33.15 | 33.35 | 32.25 | 32.33 | 32.33 | qfq | 4,849,100 | 158,438,547 | -3.15% |
| 2025-09-25 | 33.63 | 34.15 | 33.27 | 33.38 | 33.38 | qfq | 4,753,400 | 160,103,765 | -1.45% |
| 2025-09-24 | 33.35 | 34.25 | 33.06 | 33.87 | 33.87 | qfq | 5,093,500 | 171,986,464 | 0.86% |
| 2025-09-23 | 34.07 | 34.60 | 32.94 | 33.58 | 33.58 | qfq | 8,803,000 | 294,921,435 | -2.61% |
| 2025-09-22 | 34.78 | 35.00 | 34.28 | 34.48 | 34.48 | qfq | 8,101,472 | 280,228,954 | -1.26% |
| 2025-09-19 | 34.40 | 35.99 | 33.91 | 34.92 | 34.92 | qfq | 14,218,000 | 493,899,274 | 1.78% |
| 2025-09-18 | 35.40 | 35.85 | 33.80 | 34.31 | 34.31 | qfq | 13,166,160 | 459,843,159 | -3.13% |
| 2025-09-17 | 35.50 | 36.20 | 35.37 | 35.42 | 35.42 | qfq | 10,442,344 | 372,360,759 | 0.34% |
| 2025-09-16 | 34.63 | 35.44 | 34.18 | 35.30 | 35.30 | qfq | 12,362,006 | 431,442,302 | 2.14% |
| 2025-09-15 | 34.27 | 35.16 | 34.27 | 34.56 | 34.56 | qfq | 9,081,872 | 315,592,793 | 0.93% |
| 2025-09-12 | 33.78 | 34.80 | 33.50 | 34.24 | 34.24 | qfq | 12,364,310 | 424,928,807 | 1.39% |
| 2025-09-11 | 32.76 | 33.84 | 32.32 | 33.77 | 33.77 | qfq | 12,517,776 | 418,341,784 | 3.53% |
| 2025-09-10 | 32.60 | 33.09 | 32.41 | 32.62 | 32.62 | qfq | 6,453,150 | 211,160,226 | -0.40% |
| 2025-09-09 | 32.66 | 33.21 | 32.38 | 32.75 | 32.75 | qfq | 8,433,640 | 276,013,685 | 0.31% |
| 2025-09-08 | 30.08 | 33.10 | 30.08 | 32.65 | 32.65 | qfq | 15,967,795 | 516,777,384 | 7.65% |
| 2025-09-05 | 29.94 | 30.36 | 29.41 | 30.33 | 30.33 | qfq | 4,343,393 | 130,290,378 | 1.23% |
| 2025-09-04 | 30.32 | 30.53 | 29.65 | 29.96 | 29.96 | qfq | 4,748,908 | 143,065,360 | -1.15% |
| 2025-09-03 | 31.47 | 31.69 | 30.28 | 30.31 | 30.31 | qfq | 4,899,606 | 150,585,258 | -3.66% |
| 2025-09-02 | 31.53 | 31.95 | 30.27 | 31.46 | 31.46 | qfq | 8,188,380 | 254,035,945 | 0.25% |
| 2025-09-01 | 31.60 | 32.08 | 31.26 | 31.38 | 31.38 | qfq | 4,903,585 | 154,643,048 | -1.41% |
| 2025-08-29 | 32.30 | 32.45 | 31.66 | 31.83 | 31.83 | qfq | 5,444,317 | 174,202,953 | -1.52% |
| 2025-08-28 | 32.28 | 32.44 | 30.88 | 32.32 | 32.32 | qfq | 10,325,085 | 328,118,139 | 0.09% |
| 2025-08-27 | 33.49 | 33.93 | 32.25 | 32.29 | 32.29 | qfq | 9,756,766 | 325,379,263 | -3.00% |
| 2025-08-26 | 32.95 | 33.87 | 32.65 | 33.29 | 33.29 | qfq | 9,359,475 | 311,549,506 | 1.00% |
| 2025-08-25 | 32.45 | 33.11 | 32.45 | 32.96 | 32.96 | qfq | 8,322,690 | 273,542,890 | 1.79% |
| 2025-08-22 | 32.10 | 32.46 | 32.00 | 32.38 | 32.38 | qfq | 6,118,540 | 197,344,762 | 0.90% |
| 2025-08-21 | 32.52 | 32.73 | 32.02 | 32.09 | 32.09 | qfq | 9,711,200 | 313,473,705 | -2.64% |
| 2025-08-20 | 32.96 | 33.09 | 32.55 | 32.96 | 32.96 | qfq | 5,673,700 | 186,313,430 | -0.54% |
| 2025-08-19 | 32.62 | 33.42 | 32.12 | 33.14 | 33.14 | qfq | 10,191,916 | 334,872,644 | 1.10% |
| 2025-08-18 | 32.30 | 33.19 | 32.27 | 32.78 | 32.78 | qfq | 8,523,960 | 278,101,545 | 1.49% |
| 2025-08-15 | 31.76 | 32.30 | 31.76 | 32.30 | 32.30 | qfq | 5,379,735 | 172,636,672 | 1.70% |
| 2025-08-14 | 32.13 | 32.23 | 31.50 | 31.76 | 31.76 | qfq | 5,760,600 | 183,590,489 | -1.46% |
| 2025-08-13 | 32.25 | 32.31 | 31.94 | 32.23 | 32.23 | qfq | 4,963,992 | 159,470,169 | 0.09% |
| 2025-08-12 | 32.78 | 32.78 | 31.94 | 32.20 | 32.20 | qfq | 5,960,900 | 191,967,208 | -1.80% |
| 2025-08-11 | 32.45 | 33.33 | 32.45 | 32.79 | 32.79 | qfq | 5,285,007 | 173,326,954 | 1.05% |
| 2025-08-08 | 33.32 | 33.33 | 32.40 | 32.45 | 32.45 | qfq | 5,679,900 | 185,597,980 | -2.61% |
| 2025-08-07 | 33.90 | 33.91 | 33.05 | 33.32 | 33.32 | qfq | 7,817,696 | 261,621,808 | -0.51% |
| 2025-08-06 | 32.96 | 33.77 | 32.89 | 33.49 | 33.49 | qfq | 8,761,391 | 292,987,406 | 1.36% |
| 2025-08-05 | 32.49 | 33.70 | 32.49 | 33.04 | 33.04 | qfq | 7,204,384 | 238,909,139 | 2.04% |
| 2025-08-04 | 31.36 | 32.38 | 31.26 | 32.38 | 32.38 | qfq | 4,652,800 | 148,829,820 | 2.47% |
| 2025-08-01 | 32.39 | 32.39 | 31.36 | 31.60 | 31.60 | qfq | 4,640,396 | 146,910,342 | -2.11% |
| 2025-07-31 | 32.25 | 32.63 | 32.24 | 32.28 | 32.28 | qfq | 3,311,479 | 107,560,746 | -0.62% |
| 2025-07-30 | 33.00 | 33.10 | 32.37 | 32.48 | 32.48 | qfq | 4,506,257 | 146,591,378 | -1.49% |
| 2025-07-29 | 33.20 | 33.50 | 32.85 | 32.97 | 32.97 | qfq | 3,923,319 | 129,585,112 | -0.54% |
| 2025-07-28 | 33.46 | 33.63 | 33.08 | 33.15 | 33.15 | qfq | 4,888,894 | 162,824,213 | 0.00% |
| 2025-07-25 | 33.06 | 33.18 | 32.75 | 33.15 | 33.15 | qfq | 3,527,723 | 116,383,335 | 0.30% |
| 2025-07-24 | 32.99 | 33.45 | 32.85 | 33.05 | 33.05 | qfq | 4,788,589 | 158,505,735 | 0.30% |
| 2025-07-23 | 33.00 | 33.16 | 32.55 | 32.95 | 32.95 | qfq | 4,188,200 | 137,693,158 | -0.33% |
| 2025-07-22 | 33.66 | 33.66 | 32.93 | 33.06 | 33.06 | qfq | 5,038,127 | 167,056,939 | -1.84% |
| 2025-07-21 | 33.86 | 34.24 | 33.50 | 33.68 | 33.68 | qfq | 5,582,960 | 188,940,005 | -0.12% |
| 2025-07-18 | 34.38 | 34.38 | 33.65 | 33.72 | 33.72 | qfq | 4,069,280 | 137,690,512 | -1.09% |
| 2025-07-17 | 34.14 | 34.32 | 33.91 | 34.09 | 34.09 | qfq | 5,085,500 | 173,566,346 | -0.32% |
| 2025-07-16 | 32.93 | 34.45 | 32.80 | 34.20 | 34.20 | qfq | 9,498,291 | 321,158,187 | 4.20% |
| 2025-07-15 | 33.48 | 33.50 | 32.55 | 32.82 | 32.82 | qfq | 5,054,559 | 165,891,070 | -1.97% |
| 2025-07-14 | 33.15 | 33.59 | 33.01 | 33.48 | 33.48 | qfq | 4,572,600 | 152,612,124 | 0.97% |
| 2025-07-11 | 33.01 | 33.41 | 32.80 | 33.16 | 33.16 | qfq | 4,234,052 | 140,311,611 | 0.12% |
| 2025-07-10 | 32.60 | 33.59 | 32.60 | 33.12 | 33.12 | qfq | 2,976,084 | 98,253,588 | 0.39% |
| 2025-07-09 | 33.53 | 33.86 | 32.89 | 32.99 | 32.99 | qfq | 4,608,300 | 153,853,315 | -0.27% |
| 2025-07-08 | 32.60 | 33.09 | 32.46 | 33.08 | 33.08 | qfq | 3,756,164 | 123,240,959 | 1.47% |
| 2025-07-07 | 33.01 | 33.21 | 32.25 | 32.60 | 32.60 | qfq | 4,737,781 | 155,317,187 | -1.84% |
| 2025-07-04 | 33.51 | 33.63 | 33.04 | 33.21 | 33.21 | qfq | 2,689,900 | 89,517,387 | -0.90% |
| 2025-07-03 | 33.39 | 33.79 | 33.30 | 33.51 | 33.51 | qfq | 2,389,300 | 80,121,321 | 0.24% |
| 2025-07-02 | 33.70 | 33.84 | 33.30 | 33.43 | 33.43 | qfq | 3,007,800 | 100,600,232 | -1.30% |
| 2025-07-01 | 34.30 | 34.30 | 33.62 | 33.87 | 33.87 | qfq | 3,297,600 | 111,667,526 | -1.08% |
| 2025-06-30 | 34.00 | 34.41 | 33.83 | 34.24 | 34.24 | qfq | 3,263,159 | 111,492,219 | 0.71% |
| 2025-06-27 | 34.40 | 34.66 | 33.85 | 34.00 | 34.00 | qfq | 3,925,332 | 133,899,408 | -0.90% |
| 2025-06-26 | 34.93 | 35.30 | 34.30 | 34.31 | 34.31 | qfq | 4,905,189 | 170,148,079 | -1.77% |
| 2025-06-25 | 34.40 | 34.94 | 34.20 | 34.93 | 34.93 | qfq | 4,987,820 | 172,446,685 | 1.60% |
| 2025-06-24 | 33.35 | 34.74 | 33.35 | 34.38 | 34.38 | qfq | 5,801,640 | 198,453,570 | 3.46% |
| 2025-06-23 | 32.91 | 33.39 | 32.60 | 33.23 | 33.23 | qfq | 5,693,166 | 188,087,335 | -0.72% |
| 2025-06-20 | 35.06 | 35.06 | 33.25 | 33.47 | 33.47 | qfq | 6,406,960 | 216,888,803 | -3.96% |
| 2025-06-19 | 35.25 | 36.07 | 34.68 | 34.85 | 34.85 | qfq | 6,382,821 | 226,122,988 | -1.08% |
| 2025-06-18 | 34.54 | 35.50 | 34.25 | 35.23 | 35.23 | qfq | 5,539,866 | 194,075,807 | 1.91% |
| 2025-06-17 | 35.40 | 35.71 | 34.10 | 34.57 | 34.57 | qfq | 8,596,507 | 299,359,433 | -3.44% |
| 2025-06-16 | 36.30 | 37.16 | 35.55 | 35.80 | 35.80 | qfq | 9,445,214 | 340,914,047 | -1.76% |
| 2025-06-13 | 37.35 | 38.00 | 36.30 | 36.44 | 36.44 | qfq | 9,841,820 | 363,879,003 | -3.39% |
| 2025-06-12 | 36.70 | 37.97 | 36.43 | 37.72 | 37.72 | qfq | 10,604,138 | 396,142,573 | 2.42% |
| 2025-06-11 | 35.94 | 37.58 | 35.59 | 36.83 | 36.83 | qfq | 9,840,398 | 360,978,670 | 1.46% |
| 2025-06-10 | 36.60 | 37.50 | 35.62 | 36.30 | 36.30 | qfq | 11,261,740 | 409,793,221 | -2.42% |
| 2025-06-09 | 37.00 | 38.00 | 36.10 | 37.20 | 37.20 | qfq | 13,820,196 | 514,661,464 | 3.13% |
| 2025-06-06 | 36.35 | 37.63 | 35.33 | 36.07 | 36.07 | qfq | 10,576,380 | 384,331,897 | -1.23% |
| 2025-06-05 | 35.26 | 36.88 | 35.05 | 36.52 | 36.52 | qfq | 11,936,480 | 431,555,063 | 3.31% |
| 2025-06-04 | 33.98 | 36.46 | 33.65 | 35.35 | 35.35 | qfq | 9,783,391 | 340,318,266 | 5.65% |
| 2025-06-03 | 33.68 | 34.12 | 33.13 | 33.46 | 33.46 | qfq | 3,329,440 | 111,899,445 | -0.77% |
| 2025-05-30 | 33.80 | 34.56 | 33.21 | 33.72 | 33.72 | qfq | 5,152,725 | 174,787,532 | 0.00% |
| 2025-05-29 | 33.55 | 33.73 | 33.00 | 33.72 | 33.72 | qfq | 5,253,400 | 175,801,575 | 0.66% |
| 2025-05-28 | 33.17 | 33.99 | 32.80 | 33.50 | 33.50 | qfq | 4,508,219 | 150,484,195 | 1.18% |
| 2025-05-27 | 33.45 | 33.65 | 32.93 | 33.11 | 33.11 | qfq | 3,205,000 | 106,475,984 | -0.99% |
| 2025-05-26 | 33.09 | 33.46 | 32.60 | 33.44 | 33.44 | qfq | 4,016,700 | 133,086,096 | 0.27% |
| 2025-05-23 | 33.81 | 34.20 | 33.00 | 33.35 | 33.35 | qfq | 5,450,581 | 183,161,536 | -1.39% |
| 2025-05-22 | 33.42 | 34.30 | 33.42 | 33.82 | 33.82 | qfq | 4,112,200 | 139,693,771 | -0.47% |
| 2025-05-21 | 34.71 | 35.00 | 33.16 | 33.98 | 33.98 | qfq | 9,525,300 | 323,020,395 | -4.09% |
| 2025-05-20 | 36.00 | 36.03 | 34.90 | 35.43 | 35.43 | qfq | 5,749,035 | 203,348,398 | -2.07% |
| 2025-05-19 | 37.56 | 37.59 | 35.90 | 36.18 | 36.18 | qfq | 8,718,444 | 316,752,773 | -3.93% |
| 2025-05-16 | 36.51 | 37.90 | 36.12 | 37.66 | 37.66 | qfq | 11,218,800 | 420,594,373 | 1.95% |
| 2025-05-15 | 36.08 | 37.50 | 35.69 | 36.94 | 36.94 | qfq | 9,157,920 | 337,043,633 | 1.62% |
| 2025-05-14 | 36.76 | 37.29 | 36.27 | 36.35 | 36.35 | qfq | 6,966,408 | 255,363,493 | -1.09% |
| 2025-05-13 | 38.48 | 38.48 | 36.70 | 36.75 | 36.75 | qfq | 8,871,000 | 330,480,689 | -2.75% |
| 2025-05-12 | 36.65 | 38.69 | 36.62 | 37.79 | 37.79 | qfq | 16,116,556 | 606,168,525 | 4.33% |
| 2025-05-09 | 36.51 | 36.85 | 35.07 | 36.22 | 36.22 | qfq | 8,706,900 | 311,941,917 | -0.79% |
| 2025-05-08 | 36.30 | 37.15 | 36.01 | 36.51 | 36.51 | qfq | 8,047,703 | 294,638,582 | 1.00% |
| 2025-05-07 | 37.26 | 37.49 | 35.80 | 36.15 | 36.15 | qfq | 10,631,320 | 386,900,870 | -2.53% |
| 2025-05-06 | 36.60 | 37.50 | 35.80 | 37.09 | 37.09 | qfq | 15,135,352 | 555,065,445 | 0.54% |
| 2025-04-30 | 34.88 | 37.15 | 34.55 | 36.89 | 36.89 | qfq | 14,051,648 | 504,834,175 | 6.74% |
| 2025-04-29 | 33.25 | 35.23 | 32.92 | 34.56 | 34.56 | qfq | 11,016,765 | 379,023,177 | 3.16% |
| 2025-04-28 | 33.00 | 33.90 | 32.48 | 33.50 | 33.50 | qfq | 8,588,996 | 285,024,242 | -0.98% |
| 2025-04-25 | 32.00 | 34.50 | 31.30 | 33.83 | 33.83 | qfq | 12,559,083 | 417,878,344 | 6.22% |
| 2025-04-24 | 32.38 | 33.24 | 31.71 | 31.85 | 31.85 | qfq | 6,668,986 | 215,846,360 | -2.03% |
| 2025-04-23 | 31.10 | 32.88 | 31.10 | 32.51 | 32.51 | qfq | 10,046,000 | 322,770,979 | 5.45% |
| 2025-04-22 | 32.34 | 32.34 | 30.71 | 30.83 | 30.83 | qfq | 8,126,500 | 254,135,845 | -4.52% |
| 2025-04-21 | 31.65 | 32.48 | 31.00 | 32.29 | 32.29 | qfq | 6,895,500 | 220,574,755 | 1.25% |
| 2025-04-18 | 32.16 | 32.59 | 31.60 | 31.89 | 31.89 | qfq | 4,777,849 | 152,730,335 | -1.21% |
| 2025-04-17 | 32.31 | 33.15 | 32.20 | 32.28 | 32.28 | qfq | 6,094,380 | 198,961,204 | -0.77% |
| 2025-04-16 | 33.90 | 34.39 | 32.35 | 32.53 | 32.53 | qfq | 9,538,840 | 316,434,043 | -5.44% |
| 2025-04-15 | 35.00 | 35.51 | 34.11 | 34.40 | 34.40 | qfq | 8,756,380 | 304,343,683 | -1.49% |
| 2025-04-14 | 34.91 | 36.10 | 34.34 | 34.92 | 34.92 | qfq | 11,412,296 | 403,129,506 | 1.07% |
| 2025-04-11 | 34.80 | 36.15 | 34.44 | 34.55 | 34.55 | qfq | 16,424,020 | 575,165,877 | -2.07% |
| 2025-04-10 | 32.64 | 35.28 | 32.64 | 35.28 | 35.28 | qfq | 18,719,024 | 636,224,266 | 10.01% |
| 2025-04-09 | 28.30 | 32.07 | 27.14 | 32.07 | 32.07 | qfq | 16,554,026 | 511,501,963 | 10.02% |
| 2025-04-08 | 29.50 | 31.50 | 28.36 | 29.15 | 29.15 | qfq | 13,086,380 | 380,824,641 | -7.49% |
| 2025-04-07 | 31.83 | 32.88 | 31.51 | 31.51 | 31.51 | qfq | 4,713,000 | 149,827,755 | -10.00% |
| 2025-04-03 | 33.99 | 35.91 | 33.96 | 35.01 | 35.01 | qfq | 11,979,200 | 421,958,509 | 0.69% |
| 2025-04-02 | 33.10 | 34.98 | 33.10 | 34.77 | 34.77 | qfq | 10,798,300 | 372,469,733 | 4.32% |
| 2025-04-01 | 32.70 | 34.07 | 32.70 | 33.33 | 33.33 | qfq | 11,288,862 | 378,769,835 | 3.57% |
| 2025-03-31 | 32.00 | 33.28 | 31.40 | 32.18 | 32.18 | qfq | 10,910,396 | 351,828,980 | -2.63% |
| 2025-03-28 | 31.88 | 34.98 | 31.88 | 33.05 | 33.05 | qfq | 15,098,300 | 503,997,826 | 2.64% |
| 2025-03-27 | 31.89 | 33.10 | 31.72 | 32.20 | 32.20 | qfq | 6,766,860 | 220,093,782 | -1.32% |
| 2025-03-26 | 33.19 | 34.62 | 32.45 | 32.63 | 32.63 | qfq | 8,919,200 | 297,365,875 | 1.59% |
| 2025-03-25 | 32.56 | 33.24 | 31.95 | 32.12 | 32.12 | qfq | 4,824,712 | 157,217,728 | -1.62% |
| 2025-03-24 | 33.19 | 33.31 | 31.58 | 32.65 | 32.65 | qfq | 8,915,216 | 287,872,264 | -2.19% |
| 2025-03-21 | 35.05 | 35.30 | 32.99 | 33.38 | 33.38 | qfq | 13,051,960 | 441,817,296 | -6.37% |
| 2025-03-20 | 35.50 | 36.87 | 34.90 | 35.65 | 35.65 | qfq | 9,669,500 | 344,515,561 | -0.34% |
| 2025-03-19 | 35.84 | 37.18 | 35.34 | 35.77 | 35.77 | qfq | 8,900,880 | 320,374,584 | -0.22% |
| 2025-03-18 | 36.18 | 36.86 | 35.60 | 35.85 | 35.85 | qfq | 9,296,324 | 334,951,560 | -1.89% |
| 2025-03-17 | 36.20 | 37.05 | 36.01 | 36.54 | 36.54 | qfq | 9,194,336 | 335,566,636 | 1.92% |
| 2025-03-14 | 35.19 | 36.29 | 34.82 | 35.85 | 35.85 | qfq | 8,765,824 | 312,661,235 | 1.88% |
| 2025-03-13 | 36.81 | 37.05 | 34.58 | 35.19 | 35.19 | qfq | 13,311,393 | 471,286,209 | -5.43% |
| 2025-03-12 | 38.35 | 38.35 | 36.88 | 37.21 | 37.21 | qfq | 15,321,420 | 574,779,275 | -2.97% |
| 2025-03-11 | 38.64 | 39.84 | 37.05 | 38.35 | 38.35 | qfq | 14,929,320 | 569,396,575 | -3.33% |
| 2025-03-10 | 39.60 | 40.15 | 38.40 | 39.67 | 39.67 | qfq | 12,805,428 | 504,874,046 | 1.25% |
| 2025-03-07 | 39.02 | 40.98 | 38.69 | 39.18 | 39.18 | qfq | 14,975,252 | 593,227,867 | -1.61% |
| 2025-03-06 | 38.76 | 40.77 | 38.50 | 39.82 | 39.82 | qfq | 20,864,507 | 826,069,378 | 2.79% |
| 2025-03-05 | 35.00 | 38.74 | 35.00 | 38.74 | 38.74 | qfq | 24,547,924 | 926,100,984 | 9.99% |
| 2025-03-04 | 34.29 | 36.84 | 34.00 | 35.22 | 35.22 | qfq | 15,387,042 | 544,159,516 | 4.54% |
| 2025-03-03 | 33.49 | 34.76 | 32.51 | 33.69 | 33.69 | qfq | 12,969,636 | 438,188,446 | 1.17% |
| 2025-02-28 | 36.26 | 36.56 | 33.30 | 33.30 | 33.30 | qfq | 16,585,388 | 569,751,719 | -10.00% |
| 2025-02-27 | 38.78 | 38.83 | 35.71 | 37.00 | 37.00 | qfq | 18,864,773 | 706,471,894 | -5.20% |
| 2025-02-26 | 38.36 | 41.60 | 38.01 | 39.03 | 39.03 | qfq | 24,903,182 | 989,889,047 | 1.48% |
| 2025-02-25 | 36.14 | 41.08 | 36.14 | 38.46 | 38.46 | qfq | 19,923,768 | 769,409,758 | 1.13% |
| 2025-02-24 | 40.00 | 40.00 | 36.60 | 38.03 | 38.03 | qfq | 22,265,658 | 849,018,539 | -3.94% |
| 2025-02-21 | 35.65 | 39.59 | 35.00 | 39.59 | 39.59 | qfq | 19,671,345 | 729,660,274 | 10.00% |
| 2025-02-20 | 36.16 | 36.60 | 35.40 | 35.99 | 35.99 | qfq | 15,180,488 | 546,060,755 | -0.44% |
| 2025-02-19 | 34.10 | 36.65 | 34.10 | 36.15 | 36.15 | qfq | 21,680,898 | 774,162,123 | 6.51% |
| 2025-02-18 | 35.51 | 35.51 | 33.81 | 33.94 | 33.94 | qfq | 16,044,968 | 553,798,029 | -5.35% |
| 2025-02-17 | 34.62 | 35.95 | 33.70 | 35.86 | 35.86 | qfq | 25,595,731 | 891,032,127 | 0.56% |
| 2025-02-14 | 35.70 | 37.60 | 35.12 | 35.66 | 35.66 | qfq | 28,235,599 | 1,020,441,861 | -0.39% |
| 2025-02-13 | 38.16 | 38.16 | 34.71 | 35.80 | 35.80 | qfq | 44,164,469 | 1,611,895,295 | 3.20% |
| 2025-02-12 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | qfq | 8,848,646 | 306,959,530 | 9.99% |
| 2025-02-11 | 28.81 | 32.09 | 28.56 | 31.54 | 31.54 | qfq | 26,136,919 | 791,749,667 | 8.12% |
| 2025-02-10 | 28.95 | 29.21 | 28.20 | 29.17 | 29.17 | qfq | 12,739,877 | 367,132,925 | -0.68% |
| 2025-02-07 | 30.24 | 30.33 | 28.45 | 29.37 | 29.37 | qfq | 22,817,044 | 675,816,712 | -3.80% |
| 2025-02-06 | 28.67 | 31.23 | 28.44 | 30.53 | 30.53 | qfq | 23,385,999 | 700,089,915 | 5.97% |
| 2025-02-05 | 29.10 | 29.82 | 28.66 | 28.81 | 28.81 | qfq | 14,126,104 | 412,092,358 | 0.66% |
| 2025-01-27 | 29.00 | 29.96 | 28.30 | 28.62 | 28.62 | qfq | 14,314,340 | 415,881,456 | -4.09% |
| 2025-01-24 | 26.78 | 30.01 | 26.37 | 29.84 | 29.84 | qfq | 26,835,909 | 764,566,357 | 9.26% |
| 2025-01-23 | 26.52 | 28.21 | 25.70 | 27.31 | 27.31 | qfq | 23,185,430 | 627,998,173 | 4.36% |
| 2025-01-22 | 26.00 | 26.80 | 25.29 | 26.17 | 26.17 | qfq | 11,704,001 | 305,685,101 | 0.04% |
| 2025-01-21 | 25.40 | 27.00 | 25.26 | 26.16 | 26.16 | qfq | 14,799,382 | 383,931,714 | 3.89% |
| 2025-01-20 | 24.68 | 25.26 | 23.90 | 25.18 | 25.18 | qfq | 14,261,338 | 352,582,731 | -2.78% |
| 2025-01-17 | 25.97 | 26.35 | 25.68 | 25.90 | 25.90 | qfq | 8,051,100 | 209,779,925 | -0.46% |
| 2025-01-16 | 26.22 | 26.60 | 25.64 | 26.02 | 26.02 | qfq | 10,457,832 | 273,173,214 | -0.54% |
| 2025-01-15 | 26.69 | 26.95 | 25.92 | 26.16 | 26.16 | qfq | 14,502,170 | 381,035,887 | -1.99% |
| 2025-01-14 | 25.19 | 26.70 | 25.03 | 26.69 | 26.69 | qfq | 20,456,070 | 532,215,400 | 5.37% |
| 2025-01-13 | 25.78 | 27.02 | 25.10 | 25.33 | 25.33 | qfq | 25,829,237 | 670,785,103 | -1.75% |
| 2025-01-10 | 23.30 | 25.78 | 23.11 | 25.78 | 25.78 | qfq | 23,355,994 | 594,758,796 | 9.98% |
| 2025-01-09 | 22.76 | 23.95 | 22.63 | 23.44 | 23.44 | qfq | 9,354,821 | 218,965,349 | 0.73% |
| 2025-01-08 | 22.31 | 24.35 | 21.49 | 23.27 | 23.27 | qfq | 12,458,969 | 285,121,920 | 5.10% |
| 2025-01-07 | 21.68 | 22.16 | 21.44 | 22.14 | 22.14 | qfq | 5,486,700 | 119,605,709 | 3.26% |
| 2025-01-06 | 22.14 | 22.29 | 21.18 | 21.44 | 21.44 | qfq | 5,964,800 | 129,304,039 | -3.16% |
| 2025-01-03 | 24.08 | 24.47 | 22.03 | 22.14 | 22.14 | qfq | 9,240,947 | 210,673,436 | -8.21% |
| 2025-01-02 | 24.34 | 24.85 | 23.59 | 24.12 | 24.12 | qfq | 8,083,400 | 195,336,031 | -1.19% |
| 2024-12-31 | 25.80 | 25.99 | 24.31 | 24.41 | 24.41 | qfq | 8,698,258 | 216,335,500 | -4.83% |
| 2024-12-30 | 26.40 | 26.48 | 25.61 | 25.65 | 25.65 | qfq | 9,030,677 | 233,708,283 | -3.57% |
| 2024-12-27 | 27.08 | 27.29 | 26.47 | 26.60 | 26.60 | qfq | 11,540,818 | 310,169,100 | -2.78% |
| 2024-12-26 | 26.56 | 27.61 | 26.56 | 27.36 | 27.36 | qfq | 16,062,340 | 437,449,732 | 1.60% |
| 2024-12-25 | 26.50 | 27.72 | 25.98 | 26.93 | 26.93 | qfq | 23,050,989 | 615,491,995 | -0.81% |
| 2024-12-24 | 25.05 | 27.15 | 25.05 | 27.15 | 27.15 | qfq | 25,518,971 | 686,896,006 | 10.01% |
| 2024-12-23 | 26.35 | 26.39 | 24.66 | 24.68 | 24.68 | qfq | 10,065,139 | 254,903,410 | -7.22% |
| 2024-12-20 | 25.21 | 27.45 | 25.00 | 26.60 | 26.60 | qfq | 13,215,286 | 346,824,028 | 5.43% |
| 2024-12-19 | 24.38 | 25.45 | 24.13 | 25.23 | 25.23 | qfq | 8,371,667 | 210,253,764 | 1.12% |
| 2024-12-18 | 25.20 | 25.29 | 24.48 | 24.95 | 24.95 | qfq | 9,193,683 | 229,473,804 | -1.19% |
| 2024-12-17 | 27.00 | 27.40 | 25.20 | 25.25 | 25.25 | qfq | 12,576,840 | 325,438,413 | -6.55% |
| 2024-12-16 | 28.02 | 28.35 | 26.66 | 27.02 | 27.02 | qfq | 14,545,700 | 399,672,220 | -3.50% |
| 2024-12-13 | 30.01 | 30.71 | 27.80 | 28.00 | 28.00 | qfq | 28,980,833 | 839,047,671 | -7.01% |
| 2024-12-12 | 27.30 | 30.11 | 26.05 | 30.11 | 30.11 | qfq | 33,316,115 | 941,191,650 | 10.01% |
| 2024-12-11 | 28.27 | 28.27 | 26.82 | 27.37 | 27.37 | qfq | 16,413,633 | 452,220,584 | -5.39% |
| 2024-12-10 | 28.15 | 29.87 | 27.21 | 28.93 | 28.93 | qfq | 25,992,731 | 750,020,200 | 4.25% |
| 2024-12-09 | 26.13 | 29.00 | 26.00 | 27.75 | 27.75 | qfq | 23,593,042 | 642,111,213 | 5.11% |
| 2024-12-06 | 26.50 | 27.59 | 25.29 | 26.40 | 26.40 | qfq | 18,667,421 | 487,140,614 | -1.60% |
| 2024-12-05 | 27.01 | 27.90 | 26.31 | 26.83 | 26.83 | qfq | 22,693,047 | 614,184,853 | -0.63% |
| 2024-12-04 | 25.25 | 27.01 | 25.00 | 27.00 | 27.00 | qfq | 22,720,972 | 598,544,858 | 5.84% |
| 2024-12-03 | 25.25 | 26.33 | 24.81 | 25.51 | 25.51 | qfq | 15,061,737 | 384,573,424 | 0.31% |
| 2024-12-02 | 24.80 | 25.97 | 24.41 | 25.43 | 25.43 | qfq | 17,908,497 | 453,067,021 | 2.58% |
| 2024-11-29 | 22.76 | 25.15 | 22.76 | 24.79 | 24.79 | qfq | 17,753,512 | 428,716,754 | 8.44% |
| 2024-11-28 | 23.36 | 23.49 | 22.78 | 22.86 | 22.86 | qfq | 6,119,400 | 141,626,828 | -2.14% |
| 2024-11-27 | 22.90 | 23.37 | 22.15 | 23.36 | 23.36 | qfq | 7,611,784 | 172,754,640 | 1.21% |
| 2024-11-26 | 23.60 | 23.76 | 22.92 | 23.08 | 23.08 | qfq | 6,435,072 | 149,392,934 | -1.79% |
| 2024-11-25 | 23.75 | 23.99 | 22.80 | 23.50 | 23.50 | qfq | 9,884,009 | 231,124,617 | -2.41% |
| 2024-11-22 | 25.68 | 25.70 | 24.07 | 24.08 | 24.08 | qfq | 11,437,221 | 284,613,663 | -6.23% |
| 2024-11-21 | 26.10 | 26.30 | 25.20 | 25.68 | 25.68 | qfq | 15,702,284 | 401,508,191 | -3.78% |
| 2024-11-20 | 25.40 | 27.40 | 25.11 | 26.69 | 26.69 | qfq | 22,172,243 | 587,122,527 | 5.54% |
| 2024-11-19 | 23.61 | 25.29 | 23.56 | 25.29 | 25.29 | qfq | 12,059,921 | 296,461,306 | 5.77% |
| 2024-11-18 | 24.59 | 25.39 | 23.60 | 23.91 | 23.91 | qfq | 10,294,970 | 252,144,927 | -1.81% |
| 2024-11-15 | 24.10 | 25.56 | 24.10 | 24.35 | 24.35 | qfq | 10,082,859 | 250,528,709 | -0.81% |
| 2024-11-14 | 25.70 | 25.98 | 24.43 | 24.55 | 24.55 | qfq | 11,110,067 | 279,760,353 | -4.10% |
| 2024-11-13 | 26.18 | 26.50 | 24.78 | 25.60 | 25.60 | qfq | 14,803,772 | 376,894,862 | -4.05% |
| 2024-11-12 | 25.91 | 27.00 | 25.78 | 26.68 | 26.68 | qfq | 18,680,895 | 493,710,428 | 2.50% |
| 2024-11-11 | 25.78 | 26.67 | 25.62 | 26.03 | 26.03 | qfq | 27,260,577 | 709,769,521 | -8.41% |
| 2024-11-08 | 27.00 | 30.59 | 26.72 | 28.42 | 28.42 | qfq | 34,489,619 | 981,131,996 | 1.54% |
| 2024-11-07 | 33.07 | 33.07 | 27.20 | 27.99 | 27.99 | qfq | 46,444,573 | 1,417,889,490 | -6.92% |
| 2024-11-06 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | qfq | 1,663,560 | 50,023,249 | 9.99% |
| 2024-11-05 | 27.34 | 27.34 | 26.86 | 27.34 | 27.34 | qfq | 8,645,744 | 236,273,344 | 10.02% |
| 2024-11-04 | 24.60 | 24.85 | 23.03 | 24.85 | 24.85 | qfq | 11,813,816 | 288,395,536 | 10.00% |
| 2024-11-01 | 21.35 | 22.59 | 21.00 | 22.59 | 22.59 | qfq | 24,885,089 | 546,631,800 | 9.98% |
| 2024-10-31 | 18.73 | 20.54 | 18.73 | 20.54 | 20.54 | qfq | 15,208,936 | 306,635,216 | 10.02% |
| 2024-10-30 | 18.46 | 19.18 | 18.25 | 18.67 | 18.67 | qfq | 5,621,938 | 105,645,466 | -0.21% |
| 2024-10-29 | 19.22 | 19.50 | 18.70 | 18.71 | 18.71 | qfq | 7,295,480 | 138,803,194 | -2.65% |
| 2024-10-28 | 19.21 | 19.25 | 18.86 | 19.22 | 19.22 | qfq | 5,566,284 | 106,489,090 | 0.10% |
| 2024-10-25 | 18.80 | 19.30 | 18.80 | 19.20 | 19.20 | qfq | 6,347,916 | 121,435,234 | 1.80% |
| 2024-10-24 | 19.26 | 19.30 | 18.76 | 18.86 | 18.86 | qfq | 6,073,501 | 115,070,287 | -1.87% |
| 2024-10-23 | 19.14 | 19.60 | 18.80 | 19.22 | 19.22 | qfq | 9,028,735 | 173,794,214 | 0.42% |
| 2024-10-22 | 18.74 | 19.32 | 18.43 | 19.14 | 19.14 | qfq | 9,038,340 | 171,558,149 | 2.85% |
| 2024-10-21 | 18.62 | 19.11 | 18.43 | 18.61 | 18.61 | qfq | 9,283,321 | 174,536,595 | 1.14% |
| 2024-10-18 | 17.31 | 18.70 | 17.28 | 18.40 | 18.40 | qfq | 9,376,524 | 168,910,501 | 5.87% |
| 2024-10-17 | 17.46 | 17.95 | 17.36 | 17.38 | 17.38 | qfq | 5,699,200 | 100,851,656 | -0.46% |
| 2024-10-16 | 17.32 | 17.84 | 17.25 | 17.46 | 17.46 | qfq | 5,323,640 | 93,212,238 | -1.30% |
| 2024-10-15 | 17.96 | 18.39 | 17.61 | 17.69 | 17.69 | qfq | 6,576,700 | 118,466,274 | -2.70% |
| 2024-10-14 | 17.94 | 18.27 | 17.40 | 18.18 | 18.18 | qfq | 7,924,620 | 141,887,948 | 1.39% |
| 2024-10-11 | 18.53 | 18.59 | 17.67 | 17.93 | 17.93 | qfq | 7,232,609 | 130,186,983 | -2.92% |
| 2024-10-10 | 18.70 | 19.80 | 18.22 | 18.47 | 18.47 | qfq | 9,839,126 | 185,361,899 | -4.40% |
| 2024-10-09 | 20.80 | 20.86 | 19.32 | 19.32 | 19.32 | qfq | 12,944,791 | 260,180,406 | -10.01% |
| 2024-10-08 | 21.69 | 21.69 | 19.01 | 21.47 | 21.47 | qfq | 22,561,334 | 466,925,087 | 8.87% |
| 2024-09-30 | 19.02 | 19.72 | 17.87 | 19.72 | 19.72 | qfq | 21,421,749 | 405,658,352 | 9.62% |
| 2024-09-27 | 17.71 | 18.05 | 17.00 | 17.99 | 17.99 | qfq | 17,234,733 | 302,804,408 | 6.64% |
| 2024-09-26 | 15.34 | 16.87 | 15.26 | 16.87 | 16.87 | qfq | 9,522,149 | 155,137,535 | 9.97% |
| 2024-09-25 | 15.20 | 15.76 | 15.06 | 15.34 | 15.34 | qfq | 10,144,560 | 156,458,919 | 1.59% |
| 2024-09-24 | 14.60 | 15.10 | 14.35 | 15.10 | 15.10 | qfq | 8,284,400 | 122,765,104 | 3.42% |
| 2024-09-23 | 14.70 | 14.86 | 14.45 | 14.60 | 14.60 | qfq | 4,797,444 | 70,018,854 | -1.08% |
| 2024-09-20 | 15.01 | 15.13 | 14.59 | 14.76 | 14.76 | qfq | 6,120,736 | 90,574,371 | -1.93% |
| 2024-09-19 | 14.87 | 15.26 | 14.66 | 15.05 | 15.05 | qfq | 6,389,380 | 95,889,201 | 1.35% |
| 2024-09-18 | 15.14 | 15.27 | 14.58 | 14.85 | 14.85 | qfq | 6,851,200 | 101,679,783 | -2.24% |
| 2024-09-13 | 16.11 | 16.23 | 15.16 | 15.19 | 15.19 | qfq | 11,058,955 | 171,832,697 | -6.41% |
| 2024-09-12 | 16.20 | 16.59 | 16.10 | 16.23 | 16.23 | qfq | 10,778,916 | 175,733,260 | -1.52% |
| 2024-09-11 | 15.86 | 16.68 | 15.50 | 16.48 | 16.48 | qfq | 14,514,812 | 234,383,742 | 4.04% |
| 2024-09-10 | 15.78 | 15.93 | 15.22 | 15.84 | 15.84 | qfq | 8,392,840 | 130,521,832 | 1.02% |
| 2024-09-09 | 15.76 | 16.00 | 15.47 | 15.68 | 15.68 | qfq | 8,317,500 | 130,537,977 | -1.69% |
| 2024-09-06 | 16.43 | 16.89 | 15.91 | 15.95 | 15.95 | qfq | 10,919,864 | 178,980,358 | -2.98% |
| 2024-09-05 | 16.38 | 16.74 | 16.30 | 16.44 | 16.44 | qfq | 10,911,000 | 180,112,560 | 1.54% |
| 2024-09-04 | 16.78 | 17.08 | 15.95 | 16.19 | 16.19 | qfq | 15,895,268 | 259,249,582 | -6.42% |
| 2024-09-03 | 17.00 | 17.55 | 16.66 | 17.30 | 17.30 | qfq | 18,280,085 | 312,672,270 | 0.87% |
| 2024-09-02 | 18.20 | 18.58 | 17.15 | 17.15 | 17.15 | qfq | 21,213,011 | 375,659,551 | -9.97% |
| 2024-08-30 | 19.25 | 20.77 | 17.77 | 19.05 | 19.05 | qfq | 33,547,364 | 643,568,782 | 0.90% |
| 2024-08-29 | 17.30 | 18.88 | 17.16 | 18.88 | 18.88 | qfq | 26,135,282 | 472,323,855 | 10.02% |
| 2024-08-28 | 15.32 | 17.16 | 15.28 | 17.16 | 17.16 | qfq | 21,208,509 | 348,146,409 | 10.00% |
| 2024-08-27 | 15.60 | 16.46 | 15.41 | 15.60 | 15.60 | qfq | 25,725,528 | 408,574,937 | -0.70% |
| 2024-08-26 | 14.47 | 15.71 | 14.47 | 15.71 | 15.71 | qfq | 15,844,700 | 245,656,660 | 10.01% |
| 2024-08-23 | 14.18 | 15.30 | 13.81 | 14.28 | 14.28 | qfq | 18,333,244 | 264,081,741 | -3.58% |
| 2024-08-22 | 16.46 | 16.68 | 14.81 | 14.81 | 14.81 | qfq | 24,652,661 | 382,020,429 | -10.02% |
| 2024-08-21 | 14.76 | 16.46 | 14.52 | 16.46 | 16.46 | qfq | 25,844,539 | 416,195,211 | 10.03% |
| 2024-08-20 | 13.55 | 14.96 | 13.26 | 14.96 | 14.96 | qfq | 16,180,812 | 233,545,583 | 10.00% |
| 2024-08-19 | 13.38 | 14.00 | 13.19 | 13.60 | 13.60 | qfq | 4,134,969 | 56,197,192 | 2.41% |
| 2024-08-16 | 13.52 | 13.61 | 13.25 | 13.28 | 13.28 | qfq | 1,816,560 | 24,355,321 | -1.70% |
| 2024-08-15 | 13.34 | 13.81 | 13.22 | 13.51 | 13.51 | qfq | 2,770,500 | 37,550,413 | 0.07% |
| 2024-08-14 | 13.58 | 13.75 | 13.33 | 13.50 | 13.50 | qfq | 2,137,400 | 28,833,184 | -0.59% |
| 2024-08-13 | 13.35 | 13.59 | 13.20 | 13.58 | 13.58 | qfq | 1,655,640 | 22,257,331 | 0.89% |
| 2024-08-12 | 13.54 | 13.59 | 13.34 | 13.46 | 13.46 | qfq | 1,805,900 | 24,307,433 | -1.03% |
| 2024-08-09 | 14.16 | 14.16 | 13.58 | 13.60 | 13.60 | qfq | 2,278,800 | 31,354,223 | -2.51% |
| 2024-08-08 | 14.01 | 14.12 | 13.59 | 13.95 | 13.95 | qfq | 3,123,349 | 43,262,272 | -0.43% |
| 2024-08-07 | 14.13 | 14.30 | 13.96 | 14.01 | 14.01 | qfq | 2,250,600 | 31,764,751 | -1.34% |
| 2024-08-06 | 13.89 | 14.32 | 13.89 | 14.20 | 14.20 | qfq | 3,056,940 | 43,167,960 | 2.45% |
| 2024-08-05 | 14.28 | 14.68 | 13.86 | 13.86 | 13.86 | qfq | 3,850,500 | 54,959,307 | -2.94% |
| 2024-08-02 | 14.50 | 14.73 | 14.25 | 14.28 | 14.28 | qfq | 2,892,278 | 41,963,071 | -3.12% |
| 2024-08-01 | 14.61 | 14.90 | 14.55 | 14.74 | 14.74 | qfq | 4,244,310 | 62,458,204 | 0.89% |
| 2024-07-31 | 13.70 | 14.66 | 13.57 | 14.61 | 14.61 | qfq | 4,575,462 | 65,394,991 | 7.58% |
| 2024-07-30 | 13.31 | 13.81 | 13.23 | 13.58 | 13.58 | qfq | 2,203,747 | 29,859,601 | 1.04% |
| 2024-07-29 | 13.61 | 13.78 | 13.36 | 13.44 | 13.44 | qfq | 1,825,400 | 24,574,492 | -1.18% |
| 2024-07-26 | 13.38 | 13.75 | 13.34 | 13.60 | 13.60 | qfq | 2,607,500 | 35,511,235 | 1.95% |
| 2024-07-25 | 13.05 | 13.88 | 12.86 | 13.34 | 13.34 | qfq | 3,881,700 | 51,727,435 | 2.54% |
| 2024-07-24 | 13.50 | 13.54 | 13.01 | 13.01 | 13.01 | qfq | 2,587,122 | 34,094,907 | -3.70% |
| 2024-07-23 | 14.11 | 14.17 | 13.50 | 13.51 | 13.51 | qfq | 2,098,124 | 28,987,360 | -3.91% |
| 2024-07-22 | 14.02 | 14.24 | 13.89 | 14.06 | 14.06 | qfq | 1,790,452 | 25,222,444 | 0.29% |
| 2024-07-19 | 13.86 | 14.15 | 13.63 | 14.02 | 14.02 | qfq | 2,430,800 | 34,015,510 | 1.08% |
| 2024-07-18 | 13.73 | 13.93 | 13.43 | 13.87 | 13.87 | qfq | 2,222,592 | 30,334,574 | -0.07% |
| 2024-07-17 | 13.94 | 13.99 | 13.68 | 13.88 | 13.88 | qfq | 2,087,400 | 28,915,835 | 0.22% |
| 2024-07-16 | 13.71 | 13.99 | 13.67 | 13.85 | 13.85 | qfq | 1,952,700 | 27,030,089 | 0.22% |
| 2024-07-15 | 14.27 | 14.30 | 13.74 | 13.82 | 13.82 | qfq | 2,742,800 | 38,160,169 | -3.02% |
| 2024-07-12 | 14.60 | 14.68 | 14.17 | 14.25 | 14.25 | qfq | 2,509,015 | 36,123,174 | -3.26% |
| 2024-07-11 | 14.40 | 14.78 | 14.08 | 14.73 | 14.73 | qfq | 3,820,192 | 55,345,529 | 4.17% |
| 2024-07-10 | 14.23 | 14.70 | 13.89 | 14.14 | 14.14 | qfq | 3,810,357 | 54,362,030 | -4.27% |
| 2024-07-09 | 14.68 | 14.90 | 14.26 | 14.77 | 14.77 | qfq | 2,233,480 | 32,713,349 | 0.61% |
| 2024-07-08 | 15.22 | 15.22 | 14.59 | 14.68 | 14.68 | qfq | 1,975,380 | 29,236,010 | -3.80% |
| 2024-07-05 | 15.22 | 15.40 | 14.86 | 15.26 | 15.26 | qfq | 1,842,500 | 27,912,408 | 0.39% |
| 2024-07-04 | 15.43 | 15.77 | 15.15 | 15.20 | 15.20 | qfq | 2,411,780 | 37,159,668 | -1.81% |
| 2024-07-03 | 15.95 | 15.95 | 15.32 | 15.48 | 15.48 | qfq | 1,486,100 | 23,059,360 | -1.53% |
| 2024-07-02 | 15.67 | 15.95 | 15.51 | 15.72 | 15.72 | qfq | 2,030,300 | 31,989,109 | 0.26% |
| 2024-07-01 | 15.70 | 15.86 | 15.29 | 15.68 | 15.68 | qfq | 2,103,700 | 32,695,649 | -0.63% |
| 2024-06-28 | 15.59 | 16.10 | 15.55 | 15.78 | 15.78 | qfq | 2,730,100 | 43,389,244 | 1.54% |
| 2024-06-27 | 15.88 | 16.12 | 15.51 | 15.54 | 15.54 | qfq | 2,807,920 | 44,376,152 | -1.83% |
| 2024-06-26 | 15.26 | 15.84 | 14.81 | 15.83 | 15.83 | qfq | 3,586,077 | 55,110,635 | 4.83% |
| 2024-06-25 | 15.28 | 15.53 | 14.91 | 15.10 | 15.10 | qfq | 3,301,211 | 50,155,851 | -0.46% |
| 2024-06-24 | 16.20 | 16.20 | 15.11 | 15.17 | 15.17 | qfq | 4,924,580 | 76,051,701 | -6.36% |
| 2024-06-21 | 16.44 | 17.00 | 15.78 | 16.20 | 16.20 | qfq | 5,069,994 | 82,129,572 | -6.36% |
| 2024-06-20 | 17.98 | 18.03 | 17.28 | 17.30 | 17.30 | qfq | 2,841,920 | 49,914,581 | -4.16% |
| 2024-06-19 | 18.56 | 18.56 | 18.03 | 18.05 | 18.05 | qfq | 1,753,448 | 31,888,694 | -2.17% |
| 2024-06-18 | 18.06 | 18.54 | 18.03 | 18.45 | 18.45 | qfq | 1,859,486 | 34,128,753 | 1.82% |
| 2024-06-17 | 18.14 | 18.29 | 17.98 | 18.12 | 18.12 | qfq | 1,590,167 | 28,850,232 | -0.11% |
| 2024-06-14 | 18.42 | 18.50 | 18.03 | 18.14 | 18.14 | qfq | 2,196,399 | 39,930,963 | -1.41% |
| 2024-06-13 | 18.25 | 18.69 | 18.06 | 18.40 | 18.40 | qfq | 2,176,392 | 40,073,686 | 0.93% |
| 2024-06-12 | 18.06 | 18.55 | 18.05 | 18.23 | 18.23 | qfq | 2,488,020 | 45,637,500 | 0.66% |
| 2024-06-11 | 17.54 | 18.18 | 17.31 | 18.11 | 18.11 | qfq | 2,558,420 | 45,452,218 | 2.43% |
| 2024-06-07 | 17.58 | 18.00 | 17.45 | 17.68 | 17.68 | qfq | 2,634,600 | 46,712,771 | 1.49% |
| 2024-06-06 | 18.47 | 18.60 | 17.27 | 17.42 | 17.42 | qfq | 4,375,451 | 77,297,220 | -5.17% |
| 2024-06-05 | 18.47 | 18.82 | 18.30 | 18.37 | 18.37 | qfq | 1,969,386 | 36,548,540 | -1.08% |
| 2024-06-04 | 19.01 | 19.02 | 18.27 | 18.57 | 18.57 | qfq | 2,675,740 | 49,390,789 | -2.06% |
| 2024-06-03 | 19.68 | 19.75 | 18.76 | 18.96 | 18.96 | qfq | 3,319,100 | 63,703,546 | -3.76% |
| 2024-05-31 | 19.22 | 19.86 | 19.08 | 19.70 | 19.70 | qfq | 3,669,388 | 71,672,455 | 2.76% |
| 2024-05-30 | 18.93 | 19.22 | 18.72 | 19.17 | 19.17 | qfq | 2,706,724 | 51,588,442 | 1.05% |
| 2024-05-29 | 18.88 | 19.13 | 18.74 | 18.97 | 18.97 | qfq | 2,430,428 | 46,125,366 | 0.37% |
| 2024-05-28 | 18.90 | 19.12 | 18.60 | 18.90 | 18.90 | qfq | 2,558,500 | 48,389,322 | 0.32% |
| 2024-05-27 | 18.90 | 19.05 | 18.33 | 18.84 | 18.84 | qfq | 2,820,900 | 52,406,354 | -0.11% |
| 2024-05-24 | 19.26 | 19.38 | 18.85 | 18.86 | 18.86 | qfq | 2,539,700 | 48,300,856 | -2.08% |
| 2024-05-23 | 19.79 | 19.84 | 19.23 | 19.26 | 19.26 | qfq | 2,378,300 | 46,249,607 | -2.68% |
| 2024-05-22 | 19.56 | 19.85 | 19.43 | 19.79 | 19.79 | qfq | 2,823,020 | 55,541,876 | 1.33% |
| 2024-05-21 | 20.08 | 20.08 | 19.41 | 19.53 | 19.53 | qfq | 3,121,381 | 61,113,666 | -2.64% |
| 2024-05-20 | 20.50 | 20.53 | 19.99 | 20.06 | 20.06 | qfq | 3,469,313 | 70,160,212 | -0.94% |
| 2024-05-17 | 20.11 | 20.27 | 19.79 | 20.25 | 20.25 | qfq | 3,203,000 | 64,284,065 | 1.00% |
| 2024-05-16 | 20.39 | 20.57 | 19.98 | 20.05 | 20.05 | qfq | 3,659,575 | 73,799,794 | -1.76% |
| 2024-05-15 | 20.68 | 21.14 | 20.16 | 20.41 | 20.41 | qfq | 3,473,500 | 71,670,480 | -0.63% |
| 2024-05-14 | 20.54 | 21.27 | 20.40 | 20.54 | 20.54 | qfq | 3,220,254 | 66,600,344 | 1.63% |
| 2024-05-13 | 21.15 | 21.15 | 20.05 | 20.21 | 20.21 | qfq | 4,230,022 | 86,311,114 | -4.22% |
| 2024-05-10 | 21.82 | 21.92 | 20.95 | 21.10 | 21.10 | qfq | 3,242,804 | 68,621,446 | -3.30% |
| 2024-05-09 | 21.30 | 22.03 | 21.29 | 21.82 | 21.82 | qfq | 2,635,355 | 57,342,960 | 2.44% |
| 2024-05-08 | 22.46 | 22.48 | 21.23 | 21.30 | 21.30 | qfq | 3,384,664 | 73,236,818 | -4.87% |
| 2024-05-07 | 22.59 | 22.98 | 22.03 | 22.39 | 22.39 | qfq | 3,881,900 | 86,773,378 | -0.09% |
| 2024-05-06 | 21.01 | 22.83 | 20.88 | 22.41 | 22.41 | qfq | 8,070,952 | 177,568,780 | 6.01% |
| 2024-04-30 | 21.79 | 22.55 | 21.14 | 21.14 | 21.14 | qfq | 8,100,100 | 173,617,439 | -10.00% |
| 2024-04-29 | 22.61 | 23.55 | 22.45 | 23.49 | 23.49 | qfq | 4,391,829 | 101,442,317 | 4.12% |
| 2024-04-26 | 22.04 | 22.84 | 21.95 | 22.56 | 22.56 | qfq | 3,228,188 | 72,616,454 | 2.36% |
| 2024-04-25 | 22.01 | 22.41 | 21.85 | 22.04 | 22.04 | qfq | 1,867,500 | 41,437,160 | -0.63% |
| 2024-04-24 | 21.74 | 22.24 | 21.59 | 22.18 | 22.18 | qfq | 2,317,100 | 51,065,569 | 2.26% |
| 2024-04-23 | 21.26 | 21.85 | 21.15 | 21.69 | 21.69 | qfq | 3,121,134 | 67,217,590 | 1.93% |
| 2024-04-22 | 20.97 | 21.66 | 20.61 | 21.28 | 21.28 | qfq | 2,236,940 | 47,393,288 | -0.09% |
| 2024-04-19 | 21.72 | 22.09 | 21.08 | 21.30 | 21.30 | qfq | 3,008,900 | 64,352,748 | -3.49% |
| 2024-04-18 | 21.80 | 22.48 | 21.30 | 22.07 | 22.07 | qfq | 3,742,340 | 82,160,185 | -1.78% |
| 2024-04-17 | 21.05 | 22.48 | 21.05 | 22.47 | 22.47 | qfq | 3,300,841 | 72,357,405 | 7.61% |
| 2024-04-16 | 22.51 | 22.85 | 20.80 | 20.88 | 20.88 | qfq | 4,090,767 | 87,818,859 | -8.10% |
| 2024-04-15 | 23.50 | 23.79 | 22.38 | 22.72 | 22.72 | qfq | 2,922,340 | 67,031,366 | -3.61% |
| 2024-04-12 | 24.01 | 24.24 | 23.55 | 23.57 | 23.57 | qfq | 1,961,200 | 46,710,478 | -1.83% |
| 2024-04-11 | 23.69 | 24.36 | 23.51 | 24.01 | 24.01 | qfq | 2,319,300 | 55,825,811 | 0.33% |
| 2024-04-10 | 24.70 | 24.94 | 23.63 | 23.93 | 23.93 | qfq | 2,557,340 | 61,753,642 | -2.88% |
| 2024-04-09 | 24.20 | 24.65 | 24.01 | 24.64 | 24.64 | qfq | 2,543,217 | 62,028,997 | 2.03% |
| 2024-04-08 | 25.19 | 25.26 | 24.11 | 24.15 | 24.15 | qfq | 2,806,162 | 68,732,172 | -3.59% |
| 2024-04-03 | 25.67 | 25.93 | 24.90 | 25.05 | 25.05 | qfq | 4,149,362 | 104,726,563 | -3.88% |
| 2024-04-02 | 26.82 | 26.83 | 25.90 | 26.06 | 26.06 | qfq | 4,419,874 | 116,190,911 | -2.80% |
| 2024-04-01 | 26.65 | 26.95 | 26.45 | 26.81 | 26.81 | qfq | 4,235,420 | 113,303,392 | 0.00% |
| 2024-03-29 | 27.20 | 27.21 | 26.52 | 26.81 | 26.81 | qfq | 4,876,476 | 130,827,080 | -1.47% |
| 2024-03-28 | 26.59 | 27.57 | 26.40 | 27.21 | 27.21 | qfq | 7,482,244 | 203,175,487 | 1.91% |
| 2024-03-27 | 26.50 | 27.60 | 26.01 | 26.70 | 26.70 | qfq | 6,638,200 | 178,709,030 | 0.00% |
| 2024-03-26 | 26.51 | 27.80 | 26.10 | 26.70 | 26.70 | qfq | 5,825,640 | 155,048,768 | -0.56% |
| 2024-03-25 | 26.91 | 27.95 | 26.51 | 26.85 | 26.85 | qfq | 5,039,600 | 137,567,112 | -0.22% |
| 2024-03-22 | 27.76 | 27.76 | 26.72 | 26.91 | 26.91 | qfq | 4,567,900 | 123,766,735 | -2.78% |
| 2024-03-21 | 28.08 | 28.19 | 27.35 | 27.68 | 27.68 | qfq | 3,675,800 | 101,930,421 | -1.39% |
| 2024-03-20 | 27.90 | 28.18 | 27.55 | 28.07 | 28.07 | qfq | 4,327,482 | 120,630,263 | 0.32% |
| 2024-03-19 | 28.40 | 28.41 | 27.98 | 27.98 | 27.98 | qfq | 4,802,220 | 135,275,535 | -2.34% |
| 2024-03-18 | 28.47 | 28.66 | 27.90 | 28.65 | 28.65 | qfq | 8,062,192 | 228,334,542 | -1.17% |
| 2024-03-15 | 26.95 | 29.30 | 26.86 | 28.99 | 28.99 | qfq | 11,184,387 | 316,535,842 | 7.65% |
| 2024-03-14 | 27.60 | 27.98 | 26.52 | 26.93 | 26.93 | qfq | 4,905,900 | 133,238,103 | -0.44% |
| 2024-03-13 | 26.61 | 27.30 | 26.36 | 27.05 | 27.05 | qfq | 4,532,321 | 121,590,083 | 1.62% |
| 2024-03-12 | 26.49 | 26.92 | 26.26 | 26.62 | 26.62 | qfq | 3,971,820 | 105,696,014 | 0.49% |
| 2024-03-11 | 26.04 | 26.50 | 25.87 | 26.49 | 26.49 | qfq | 4,083,700 | 106,999,843 | 0.53% |
| 2024-03-08 | 26.01 | 26.68 | 25.82 | 26.35 | 26.35 | qfq | 5,933,769 | 155,282,467 | -0.87% |
| 2024-03-07 | 28.00 | 29.06 | 26.53 | 26.58 | 26.58 | qfq | 9,966,098 | 276,942,154 | 0.57% |
| 2024-03-06 | 25.66 | 26.85 | 25.66 | 26.43 | 26.43 | qfq | 4,397,434 | 115,673,437 | 2.48% |
| 2024-03-05 | 26.05 | 26.22 | 25.51 | 25.79 | 25.79 | qfq | 3,723,400 | 96,420,762 | -2.31% |
| 2024-03-04 | 26.30 | 26.65 | 25.78 | 26.40 | 26.40 | qfq | 4,277,180 | 112,166,388 | 0.46% |
| 2024-03-01 | 25.88 | 26.36 | 25.55 | 26.28 | 26.28 | qfq | 5,072,740 | 132,134,090 | 1.55% |
| 2024-02-29 | 24.35 | 25.88 | 24.30 | 25.88 | 25.88 | qfq | 5,314,164 | 134,822,159 | 5.20% |
| 2024-02-28 | 27.21 | 27.45 | 24.51 | 24.60 | 24.60 | qfq | 7,941,887 | 207,214,839 | -7.66% |
| 2024-02-27 | 25.53 | 26.69 | 25.14 | 26.64 | 26.64 | qfq | 7,066,577 | 183,825,767 | 3.38% |
| 2024-02-26 | 26.43 | 26.91 | 25.40 | 25.77 | 25.77 | qfq | 8,013,837 | 207,826,708 | 2.34% |
| 2024-02-23 | 24.14 | 25.20 | 23.68 | 25.18 | 25.18 | qfq | 7,381,066 | 179,970,175 | 4.35% |
| 2024-02-22 | 23.33 | 24.38 | 23.20 | 24.13 | 24.13 | qfq | 5,670,120 | 135,163,566 | 4.01% |
| 2024-02-21 | 22.82 | 24.11 | 22.63 | 23.20 | 23.20 | qfq | 5,238,477 | 123,195,400 | -0.04% |
| 2024-02-20 | 22.75 | 23.23 | 22.36 | 23.21 | 23.21 | qfq | 4,415,585 | 100,971,852 | 0.09% |
| 2024-02-19 | 22.89 | 23.20 | 22.32 | 23.19 | 23.19 | qfq | 6,780,896 | 154,766,093 | 4.65% |
| 2024-02-08 | 20.51 | 22.20 | 20.00 | 22.16 | 22.16 | qfq | 6,495,925 | 138,557,681 | 9.70% |
| 2024-02-07 | 20.30 | 21.10 | 19.79 | 20.20 | 20.20 | qfq | 6,824,733 | 139,644,580 | -1.27% |
| 2024-02-06 | 19.19 | 20.73 | 18.62 | 20.46 | 20.46 | qfq | 6,743,255 | 132,938,981 | 5.14% |
| 2024-02-05 | 20.21 | 20.74 | 18.77 | 19.46 | 19.46 | qfq | 7,856,666 | 154,423,859 | -6.71% |
| 2024-02-02 | 22.64 | 23.66 | 20.48 | 20.86 | 20.86 | qfq | 9,313,862 | 204,169,810 | -8.31% |
| 2024-02-01 | 23.80 | 24.59 | 22.33 | 22.75 | 22.75 | qfq | 11,110,252 | 257,271,372 | -4.53% |
| 2024-01-31 | 23.83 | 23.83 | 22.38 | 23.83 | 23.83 | qfq | 11,676,428 | 272,712,997 | 10.02% |
| 2024-01-30 | 22.27 | 22.63 | 21.63 | 21.66 | 21.66 | qfq | 2,204,984 | 48,537,674 | -2.39% |
| 2024-01-29 | 23.19 | 23.27 | 22.11 | 22.19 | 22.19 | qfq | 2,092,200 | 47,010,258 | -3.52% |
| 2024-01-26 | 23.73 | 23.97 | 22.90 | 23.00 | 23.00 | qfq | 2,554,992 | 59,670,582 | -3.36% |
| 2024-01-25 | 23.40 | 23.95 | 22.80 | 23.80 | 23.80 | qfq | 2,424,588 | 57,127,719 | 2.99% |
| 2024-01-24 | 23.06 | 23.52 | 22.00 | 23.11 | 23.11 | qfq | 2,718,400 | 62,034,629 | 0.52% |
| 2024-01-23 | 22.86 | 23.28 | 22.37 | 22.99 | 22.99 | qfq | 2,462,447 | 56,436,980 | 0.31% |
| 2024-01-22 | 24.20 | 24.79 | 22.66 | 22.92 | 22.92 | qfq | 2,917,689 | 69,397,094 | -6.41% |
| 2024-01-19 | 24.81 | 25.27 | 24.38 | 24.49 | 24.49 | qfq | 1,987,599 | 49,216,618 | -1.69% |
| 2024-01-18 | 25.00 | 25.22 | 24.03 | 24.91 | 24.91 | qfq | 2,907,200 | 71,382,308 | -0.95% |
| 2024-01-17 | 26.30 | 26.30 | 25.13 | 25.15 | 25.15 | qfq | 2,140,100 | 54,723,267 | -3.86% |
| 2024-01-16 | 26.77 | 26.90 | 25.60 | 26.16 | 26.16 | qfq | 3,231,966 | 84,498,145 | -2.28% |
| 2024-01-15 | 27.37 | 27.50 | 26.55 | 26.77 | 26.77 | qfq | 2,023,710 | 54,413,020 | -2.16% |
| 2024-01-12 | 28.00 | 28.01 | 27.31 | 27.36 | 27.36 | qfq | 1,562,196 | 43,143,353 | -2.18% |
| 2024-01-11 | 27.55 | 28.09 | 27.16 | 27.97 | 27.97 | qfq | 1,863,798 | 51,567,213 | 2.49% |
| 2024-01-10 | 28.60 | 28.79 | 27.20 | 27.29 | 27.29 | qfq | 2,759,072 | 76,515,182 | -4.58% |
| 2024-01-09 | 28.12 | 29.01 | 28.00 | 28.60 | 28.60 | qfq | 2,281,679 | 65,424,080 | 2.44% |
| 2024-01-08 | 29.15 | 29.19 | 27.83 | 27.92 | 27.92 | qfq | 2,367,306 | 67,141,425 | -4.15% |
| 2024-01-05 | 30.30 | 30.37 | 28.87 | 29.13 | 29.13 | qfq | 2,074,200 | 61,217,305 | -3.09% |
| 2024-01-04 | 30.55 | 30.55 | 29.90 | 30.06 | 30.06 | qfq | 1,476,984 | 44,421,077 | -0.63% |
| 2024-01-03 | 30.68 | 31.00 | 30.10 | 30.25 | 30.25 | qfq | 1,921,716 | 58,342,664 | -2.42% |
| 2024-01-02 | 31.55 | 31.73 | 30.88 | 31.00 | 31.00 | qfq | 1,689,040 | 52,687,332 | -1.24% |
| 2023-12-29 | 30.84 | 31.75 | 30.69 | 31.39 | 31.39 | qfq | 1,954,569 | 61,229,697 | 1.75% |
| 2023-12-28 | 29.85 | 31.00 | 29.47 | 30.85 | 30.85 | qfq | 2,669,647 | 81,384,573 | 3.56% |
| 2023-12-27 | 29.59 | 29.99 | 29.30 | 29.79 | 29.79 | qfq | 1,385,180 | 41,088,857 | 0.13% |
| 2023-12-26 | 30.78 | 30.80 | 29.52 | 29.75 | 29.75 | qfq | 1,764,168 | 52,763,223 | -3.16% |
| 2023-12-25 | 30.71 | 31.18 | 30.55 | 30.72 | 30.72 | qfq | 1,603,700 | 49,342,131 | -0.74% |
| 2023-12-22 | 31.95 | 32.04 | 30.68 | 30.95 | 30.95 | qfq | 2,902,164 | 90,628,430 | -3.04% |
| 2023-12-21 | 31.10 | 32.18 | 30.30 | 31.92 | 31.92 | qfq | 2,842,160 | 88,922,160 | 1.69% |
| 2023-12-20 | 32.09 | 32.57 | 31.33 | 31.39 | 31.39 | qfq | 2,196,079 | 70,104,927 | -2.39% |
| 2023-12-19 | 31.72 | 32.27 | 31.31 | 32.16 | 32.16 | qfq | 2,037,728 | 64,896,002 | 1.26% |
| 2023-12-18 | 32.60 | 32.76 | 31.70 | 31.76 | 31.76 | qfq | 2,931,500 | 94,048,033 | -3.44% |
| 2023-12-15 | 33.67 | 33.73 | 32.74 | 32.89 | 32.89 | qfq | 3,187,580 | 105,292,675 | -1.82% |
| 2023-12-14 | 34.10 | 34.36 | 33.30 | 33.50 | 33.50 | qfq | 5,507,400 | 186,012,581 | -2.90% |
| 2023-12-13 | 33.49 | 35.15 | 33.23 | 34.50 | 34.50 | qfq | 8,569,023 | 294,464,838 | 2.13% |
| 2023-12-12 | 33.95 | 33.99 | 33.16 | 33.78 | 33.78 | qfq | 3,874,560 | 129,970,440 | 0.00% |
| 2023-12-11 | 32.52 | 34.20 | 32.10 | 33.78 | 33.78 | qfq | 6,210,145 | 208,041,593 | 2.99% |
| 2023-12-08 | 32.42 | 34.36 | 32.42 | 32.80 | 32.80 | qfq | 6,923,489 | 230,282,708 | 3.57% |
| 2023-12-07 | 30.78 | 31.99 | 30.46 | 31.67 | 31.67 | qfq | 3,057,775 | 95,637,725 | 2.33% |
| 2023-12-06 | 30.76 | 31.39 | 30.64 | 30.95 | 30.95 | qfq | 2,667,603 | 82,971,419 | 0.81% |
| 2023-12-05 | 32.59 | 32.65 | 30.70 | 30.70 | 30.70 | qfq | 6,246,333 | 196,624,075 | -7.47% |
| 2023-12-04 | 33.50 | 35.54 | 32.90 | 33.18 | 33.18 | qfq | 8,185,532 | 278,904,937 | 2.41% |
| 2023-12-01 | 32.30 | 32.90 | 31.39 | 32.40 | 32.40 | qfq | 2,684,634 | 85,546,976 | 0.09% |
| 2023-11-30 | 32.40 | 33.18 | 31.92 | 32.37 | 32.37 | qfq | 2,900,389 | 94,405,250 | -0.03% |
| 2023-11-29 | 32.68 | 33.20 | 32.30 | 32.38 | 32.38 | qfq | 2,162,480 | 70,688,617 | -0.55% |
| 2023-11-28 | 32.20 | 33.06 | 32.08 | 32.56 | 32.56 | qfq | 1,605,207 | 52,292,525 | 0.87% |
| 2023-11-27 | 32.50 | 32.94 | 31.92 | 32.28 | 32.28 | qfq | 1,991,400 | 64,264,484 | -1.19% |
| 2023-11-24 | 33.80 | 33.80 | 32.51 | 32.67 | 32.67 | qfq | 1,946,300 | 64,086,808 | -2.97% |
| 2023-11-23 | 32.86 | 33.82 | 32.51 | 33.67 | 33.67 | qfq | 3,028,800 | 100,896,372 | 1.60% |
| 2023-11-22 | 35.29 | 35.36 | 32.90 | 33.14 | 33.14 | qfq | 5,618,204 | 189,519,896 | -6.09% |
| 2023-11-21 | 35.10 | 36.00 | 34.80 | 35.29 | 35.29 | qfq | 4,579,600 | 162,256,984 | -0.31% |
| 2023-11-20 | 34.58 | 36.20 | 34.09 | 35.40 | 35.40 | qfq | 8,092,293 | 286,337,650 | 3.84% |
| 2023-11-17 | 32.21 | 34.34 | 32.08 | 34.09 | 34.09 | qfq | 4,181,440 | 140,610,986 | 5.09% |
| 2023-11-16 | 33.30 | 33.36 | 32.38 | 32.44 | 32.44 | qfq | 1,591,506 | 52,204,823 | -1.96% |
| 2023-11-15 | 33.20 | 33.60 | 33.01 | 33.09 | 33.09 | qfq | 1,678,799 | 55,834,340 | -0.33% |
| 2023-11-14 | 32.82 | 33.28 | 32.64 | 33.20 | 33.20 | qfq | 1,471,480 | 48,604,690 | 1.25% |
| 2023-11-13 | 32.41 | 33.15 | 32.41 | 32.79 | 32.79 | qfq | 1,655,300 | 54,333,592 | 1.08% |
| 2023-11-10 | 32.50 | 32.80 | 32.28 | 32.44 | 32.44 | qfq | 1,547,600 | 50,201,433 | -1.13% |
| 2023-11-09 | 32.52 | 33.18 | 32.20 | 32.81 | 32.81 | qfq | 2,386,320 | 78,115,841 | 0.37% |
| 2023-11-08 | 32.33 | 32.88 | 32.02 | 32.69 | 32.69 | qfq | 2,689,896 | 87,271,402 | 1.36% |
| 2023-11-07 | 33.00 | 33.00 | 31.77 | 32.25 | 32.25 | qfq | 4,429,856 | 142,667,571 | -3.59% |
| 2023-11-06 | 32.24 | 33.50 | 32.15 | 33.45 | 33.45 | qfq | 4,290,216 | 141,971,439 | 4.27% |
| 2023-11-03 | 31.00 | 32.25 | 30.50 | 32.08 | 32.08 | qfq | 4,776,254 | 151,430,330 | 6.86% |
| 2023-11-02 | 30.31 | 30.78 | 30.00 | 30.02 | 30.02 | qfq | 1,532,668 | 46,492,712 | -1.18% |
| 2023-11-01 | 30.72 | 30.85 | 30.12 | 30.38 | 30.38 | qfq | 1,708,097 | 51,957,654 | -1.11% |
| 2023-10-31 | 31.00 | 31.29 | 30.20 | 30.72 | 30.72 | qfq | 1,991,900 | 60,897,470 | -1.29% |
| 2023-10-30 | 29.50 | 31.26 | 29.21 | 31.12 | 31.12 | qfq | 2,975,600 | 90,582,522 | 3.98% |
| 2023-10-27 | 28.89 | 30.34 | 28.69 | 29.93 | 29.93 | qfq | 3,011,650 | 89,396,761 | 2.29% |
| 2023-10-26 | 28.60 | 29.27 | 28.06 | 29.26 | 29.26 | qfq | 1,870,808 | 53,506,353 | 1.53% |
| 2023-10-25 | 29.18 | 29.85 | 28.67 | 28.82 | 28.82 | qfq | 2,374,420 | 69,126,264 | -0.62% |
| 2023-10-24 | 28.33 | 29.60 | 27.77 | 29.00 | 29.00 | qfq | 2,640,320 | 75,865,666 | 2.51% |
| 2023-10-23 | 29.72 | 29.85 | 28.05 | 28.29 | 28.29 | qfq | 2,849,742 | 81,676,130 | -4.81% |
| 2023-10-20 | 30.25 | 31.08 | 29.55 | 29.72 | 29.72 | qfq | 2,691,377 | 81,088,509 | -3.10% |
| 2023-10-19 | 30.41 | 31.79 | 30.00 | 30.67 | 30.67 | qfq | 4,243,235 | 131,092,014 | -0.42% |
| 2023-10-18 | 34.18 | 34.18 | 30.79 | 30.80 | 30.80 | qfq | 6,676,528 | 208,483,758 | -9.97% |
| 2023-10-17 | 36.03 | 36.03 | 33.80 | 34.21 | 34.21 | qfq | 4,677,332 | 161,421,960 | -4.25% |
| 2023-10-16 | 36.28 | 36.80 | 35.60 | 35.73 | 35.73 | qfq | 2,489,408 | 90,052,635 | -1.02% |
| 2023-10-13 | 36.60 | 37.00 | 35.81 | 36.10 | 36.10 | qfq | 2,599,800 | 94,306,897 | -1.72% |
| 2023-10-12 | 36.51 | 37.21 | 36.47 | 36.73 | 36.73 | qfq | 3,645,686 | 134,222,201 | -0.60% |
| 2023-10-11 | 36.68 | 37.50 | 35.70 | 36.95 | 36.95 | qfq | 6,884,590 | 249,865,884 | -0.38% |
| 2023-10-10 | 37.94 | 38.20 | 36.27 | 37.09 | 37.09 | qfq | 8,937,060 | 331,735,810 | 0.00% |
| 2023-10-09 | 33.95 | 37.09 | 33.23 | 37.09 | 37.09 | qfq | 8,706,758 | 309,909,561 | 9.99% |
| 2023-09-28 | 32.55 | 33.97 | 32.40 | 33.72 | 33.72 | qfq | 4,403,451 | 146,059,533 | 3.21% |
| 2023-09-27 | 33.80 | 33.86 | 32.50 | 32.67 | 32.67 | qfq | 3,929,035 | 130,033,593 | -2.39% |
| 2023-09-26 | 34.33 | 34.40 | 33.33 | 33.47 | 33.47 | qfq | 4,101,818 | 138,790,112 | -3.01% |
| 2023-09-25 | 34.91 | 35.50 | 34.16 | 34.51 | 34.51 | qfq | 4,746,577 | 164,436,678 | 0.15% |
| 2023-09-22 | 33.29 | 34.90 | 32.50 | 34.46 | 34.46 | qfq | 8,101,394 | 274,530,620 | 2.19% |
| 2023-09-21 | 33.50 | 34.44 | 33.08 | 33.72 | 33.72 | qfq | 5,581,790 | 187,409,837 | -0.94% |
| 2023-09-20 | 33.50 | 34.93 | 32.83 | 34.04 | 34.04 | qfq | 10,971,732 | 370,687,070 | 2.78% |
| 2023-09-19 | 30.26 | 33.12 | 30.25 | 33.12 | 33.12 | qfq | 7,938,369 | 256,118,719 | 10.00% |
| 2023-09-18 | 29.59 | 30.47 | 29.10 | 30.11 | 30.11 | qfq | 1,614,612 | 48,408,692 | 2.00% |
| 2023-09-15 | 30.41 | 30.60 | 29.40 | 29.52 | 29.52 | qfq | 2,402,781 | 71,383,920 | -2.96% |
| 2023-09-14 | 31.00 | 31.06 | 30.10 | 30.42 | 30.42 | qfq | 1,311,140 | 39,973,160 | -2.19% |
| 2023-09-13 | 31.68 | 31.91 | 30.75 | 31.10 | 31.10 | qfq | 1,369,377 | 42,746,570 | -2.48% |
| 2023-09-12 | 32.08 | 32.30 | 31.78 | 31.89 | 31.89 | qfq | 1,044,340 | 33,355,537 | -0.13% |
| 2023-09-11 | 31.88 | 32.26 | 31.50 | 31.93 | 31.93 | qfq | 1,431,880 | 45,705,288 | 0.22% |
| 2023-09-08 | 31.50 | 32.30 | 31.39 | 31.86 | 31.86 | qfq | 980,004 | 31,335,687 | 0.44% |
| 2023-09-07 | 32.51 | 32.51 | 31.54 | 31.72 | 31.72 | qfq | 1,539,984 | 49,075,946 | -2.52% |
| 2023-09-06 | 32.55 | 32.64 | 32.20 | 32.54 | 32.54 | qfq | 975,744 | 31,649,524 | 0.37% |
| 2023-09-05 | 32.45 | 32.79 | 32.16 | 32.42 | 32.42 | qfq | 1,357,777 | 44,058,277 | 0.22% |
| 2023-09-04 | 31.87 | 32.39 | 31.60 | 32.35 | 32.35 | qfq | 1,900,973 | 60,809,975 | 2.76% |
| 2023-09-01 | 31.88 | 32.27 | 31.20 | 31.48 | 31.48 | qfq | 1,279,156 | 40,327,950 | -1.63% |
| 2023-08-31 | 32.40 | 32.68 | 31.84 | 32.00 | 32.00 | qfq | 1,298,940 | 41,739,213 | -2.23% |
| 2023-08-30 | 31.75 | 32.79 | 31.75 | 32.73 | 32.73 | qfq | 2,426,100 | 78,704,130 | 2.60% |
| 2023-08-29 | 29.87 | 31.99 | 29.76 | 31.90 | 31.90 | qfq | 3,832,028 | 119,663,291 | 6.30% |
| 2023-08-28 | 32.10 | 32.39 | 29.98 | 30.01 | 30.01 | qfq | 3,350,928 | 102,937,078 | -2.22% |
| 2023-08-25 | 31.50 | 31.55 | 30.55 | 30.69 | 30.69 | qfq | 1,917,800 | 59,452,833 | -3.13% |
| 2023-08-24 | 31.90 | 32.08 | 31.50 | 31.68 | 31.68 | qfq | 1,214,600 | 38,595,932 | -0.35% |
| 2023-08-23 | 32.49 | 32.49 | 31.70 | 31.79 | 31.79 | qfq | 1,573,024 | 50,208,550 | -2.18% |
| 2023-08-22 | 32.55 | 32.88 | 31.60 | 32.50 | 32.50 | qfq | 2,193,136 | 70,384,492 | -0.28% |
| 2023-08-21 | 33.05 | 33.58 | 32.55 | 32.59 | 32.59 | qfq | 1,393,414 | 45,951,864 | -1.90% |
| 2023-08-18 | 34.01 | 34.18 | 33.20 | 33.22 | 33.22 | qfq | 1,557,635 | 52,275,095 | -2.24% |
| 2023-08-17 | 33.15 | 34.71 | 32.80 | 33.98 | 33.98 | qfq | 3,267,300 | 110,658,122 | 2.50% |
| 2023-08-16 | 33.88 | 34.25 | 32.86 | 33.15 | 33.15 | qfq | 2,767,580 | 92,205,821 | -2.15% |
| 2023-08-15 | 34.73 | 35.04 | 33.58 | 33.88 | 33.88 | qfq | 1,956,235 | 66,590,325 | -2.17% |
| 2023-08-14 | 35.00 | 35.20 | 33.76 | 34.63 | 34.63 | qfq | 2,584,562 | 88,891,262 | -1.59% |
| 2023-08-11 | 35.88 | 36.41 | 35.10 | 35.19 | 35.19 | qfq | 1,417,755 | 50,199,610 | -1.92% |
| 2023-08-10 | 36.27 | 36.57 | 35.75 | 35.88 | 35.88 | qfq | 1,339,024 | 48,191,077 | -1.08% |
| 2023-08-09 | 37.11 | 37.11 | 36.13 | 36.27 | 36.27 | qfq | 1,871,240 | 68,314,368 | -2.26% |
| 2023-08-08 | 37.67 | 37.98 | 36.99 | 37.11 | 37.11 | qfq | 1,290,000 | 48,167,351 | -1.43% |
| 2023-08-07 | 37.49 | 37.88 | 37.29 | 37.65 | 37.65 | qfq | 1,096,300 | 41,218,004 | 0.16% |
| 2023-08-04 | 36.89 | 38.02 | 36.56 | 37.59 | 37.59 | qfq | 2,377,719 | 88,713,753 | 2.26% |
| 2023-08-03 | 37.05 | 37.05 | 36.49 | 36.76 | 36.76 | qfq | 1,223,389 | 44,944,440 | -0.84% |
| 2023-08-02 | 36.75 | 37.12 | 36.60 | 37.07 | 37.07 | qfq | 1,328,765 | 49,031,878 | 0.84% |
| 2023-08-01 | 37.19 | 37.19 | 36.65 | 36.76 | 36.76 | qfq | 918,680 | 33,778,571 | -0.41% |
| 2023-07-31 | 36.91 | 37.28 | 36.72 | 36.91 | 36.91 | qfq | 1,521,389 | 56,266,797 | 0.11% |
| 2023-07-28 | 36.90 | 36.93 | 36.05 | 36.87 | 36.87 | qfq | 1,605,294 | 58,674,249 | 0.41% |
| 2023-07-27 | 36.40 | 36.93 | 36.40 | 36.72 | 36.72 | qfq | 1,356,213 | 49,731,178 | 0.69% |
| 2023-07-26 | 37.00 | 37.00 | 36.35 | 36.47 | 36.47 | qfq | 1,449,900 | 53,043,756 | -1.25% |
| 2023-07-25 | 35.99 | 37.08 | 35.99 | 36.93 | 36.93 | qfq | 2,610,064 | 95,768,412 | 2.61% |
| 2023-07-24 | 35.89 | 36.21 | 35.67 | 35.99 | 35.99 | qfq | 1,242,919 | 44,667,936 | -0.03% |
| 2023-07-21 | 36.57 | 36.83 | 36.00 | 36.00 | 36.00 | qfq | 1,986,778 | 72,086,270 | -1.77% |
| 2023-07-20 | 36.93 | 37.19 | 36.60 | 36.65 | 36.65 | qfq | 1,729,293 | 63,830,654 | -0.70% |
| 2023-07-19 | 37.35 | 37.65 | 36.55 | 36.91 | 36.91 | qfq | 2,148,152 | 79,140,571 | -1.13% |
| 2023-07-18 | 37.59 | 37.90 | 37.20 | 37.33 | 37.33 | qfq | 2,251,402 | 84,573,721 | -0.48% |
| 2023-07-17 | 36.66 | 38.02 | 34.98 | 37.51 | 37.51 | qfq | 5,536,076 | 203,229,717 | -1.29% |