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
沃格光电603773.SH
最近收盘价85.502026-07-17
最近交易日2026-07-17
成交量（股）14,950,961
成交额（元）1,332,554,918
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | bonus_share | — | — | 0.3 | — | 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 | 95.00 | 96.00 | 85.50 | 85.50 | 85.50 | qfq | 14,950,961 | 1,332,554,918 | -10.00% |
| 2026-07-16 | 99.58 | 103.00 | 93.23 | 95.00 | 95.00 | qfq | 14,692,241 | 1,436,003,138 | -5.05% |
| 2026-07-15 | 110.00 | 111.80 | 99.80 | 100.05 | 100.05 | qfq | 15,077,554 | 1,562,994,448 | -8.88% |
| 2026-07-14 | 108.03 | 111.32 | 102.29 | 109.80 | 109.80 | qfq | 20,347,264 | 2,185,449,015 | 1.64% |
| 2026-07-13 | 116.02 | 119.14 | 107.67 | 108.03 | 108.03 | qfq | 22,491,644 | 2,536,493,564 | -8.56% |
| 2026-07-10 | 129.06 | 136.66 | 118.14 | 118.14 | 118.14 | qfq | 30,186,852 | 3,874,319,057 | -5.94% |
| 2026-07-09 | 123.98 | 127.00 | 116.51 | 125.60 | 125.60 | qfq | 23,937,805 | 2,917,454,406 | 2.64% |
| 2026-07-08 | 121.00 | 129.00 | 120.50 | 122.37 | 122.37 | qfq | 23,561,562 | 2,951,776,949 | 1.39% |
| 2026-07-07 | 122.49 | 125.54 | 118.30 | 120.69 | 120.69 | qfq | 17,240,868 | 2,096,627,483 | -2.19% |
| 2026-07-06 | 135.46 | 138.39 | 123.39 | 123.39 | 123.39 | qfq | 22,640,964 | 2,893,114,975 | -10.00% |
| 2026-07-03 | 136.01 | 143.00 | 132.90 | 137.10 | 137.10 | qfq | 20,507,957 | 2,852,948,981 | -0.52% |
| 2026-07-02 | 140.00 | 148.00 | 133.65 | 137.81 | 137.81 | qfq | 26,332,131 | 3,699,009,558 | -7.20% |
| 2026-07-01 | 157.01 | 161.86 | 147.00 | 148.50 | 148.50 | qfq | 33,760,399 | 5,196,674,805 | -8.88% |
| 2026-06-30 | 161.77 | 173.57 | 151.10 | 162.97 | 162.97 | qfq | 29,685,456 | 4,954,209,230 | -0.23% |
| 2026-06-29 | 178.50 | 184.09 | 160.20 | 163.35 | 163.35 | qfq | 29,495,435 | 5,024,751,143 | -8.23% |
| 2026-06-26 | 167.00 | 188.00 | 164.86 | 178.00 | 178.00 | qfq | 31,308,975 | 5,572,739,194 | 3.49% |
| 2026-06-25 | 172.88 | 175.00 | 160.97 | 171.99 | 171.99 | qfq | 30,507,568 | 5,127,334,205 | 2.76% |
| 2026-06-24 | 168.88 | 172.99 | 160.11 | 167.37 | 167.37 | qfq | 28,766,702 | 4,795,051,513 | -2.78% |
| 2026-06-23 | 172.06 | 184.37 | 164.10 | 172.15 | 172.15 | qfq | 30,439,333 | 5,265,505,671 | 0.08% |
| 2026-06-22 | 172.70 | 180.60 | 163.60 | 172.02 | 172.02 | qfq | 30,823,812 | 5,291,078,356 | 4.44% |
| 2026-06-18 | 171.11 | 172.99 | 150.00 | 164.70 | 164.70 | qfq | 33,915,654 | 5,560,743,932 | -0.86% |
| 2026-06-17 | 155.68 | 166.13 | 155.68 | 166.13 | 166.13 | qfq | 11,938,070 | 1,950,594,962 | 10.00% |
| 2026-06-16 | 137.00 | 151.03 | 137.00 | 151.03 | 151.03 | qfq | 26,823,796 | 3,954,986,310 | 10.00% |
| 2026-06-15 | 128.51 | 138.88 | 119.00 | 137.30 | 137.30 | qfq | 37,989,809 | 5,040,587,220 | 5.78% |
| 2026-06-12 | 137.07 | 149.87 | 125.51 | 129.80 | 129.80 | qfq | 54,606,584 | 7,283,038,829 | -6.93% |
| 2026-06-11 | 150.01 | 157.88 | 139.46 | 139.46 | 139.46 | qfq | 29,529,292 | 4,384,198,886 | -10.00% |
| 2026-06-10 | 145.08 | 158.80 | 141.22 | 154.96 | 154.96 | qfq | 34,759,506 | 5,190,727,163 | 3.20% |
| 2026-06-09 | 137.00 | 150.15 | 131.00 | 150.15 | 150.15 | qfq | 33,511,628 | 4,708,962,357 | 10.00% |
| 2026-06-08 | 129.76 | 144.05 | 125.80 | 136.50 | 136.50 | qfq | 37,737,201 | 5,178,221,052 | 3.10% |
| 2026-06-05 | 122.30 | 134.64 | 122.30 | 132.40 | 132.40 | qfq | 35,775,266 | 4,746,754,702 | 8.17% |
| 2026-06-04 | 113.90 | 126.66 | 107.11 | 122.40 | 122.40 | qfq | 33,321,892 | 3,959,351,229 | 3.01% |
| 2026-06-03 | 120.00 | 128.78 | 115.23 | 118.82 | 118.82 | qfq | 36,267,744 | 4,345,587,585 | -2.61% |
| 2026-06-02 | 118.21 | 123.44 | 110.61 | 122.00 | 122.00 | qfq | 43,003,219 | 4,999,057,031 | 6.56% |
| 2026-06-01 | 110.00 | 114.49 | 109.23 | 114.49 | 114.49 | qfq | 12,184,150 | 1,381,952,629 | 10.00% |
| 2026-05-29 | 112.00 | 114.90 | 98.99 | 104.08 | 104.08 | qfq | 43,096,306 | 4,588,799,347 | -5.37% |
| 2026-05-28 | 98.01 | 109.99 | 97.02 | 109.99 | 109.99 | qfq | 27,003,117 | 2,841,326,909 | 10.00% |
| 2026-05-27 | 97.55 | 100.69 | 96.77 | 99.99 | 99.99 | qfq | 40,724,736 | 4,043,876,767 | 9.23% |
| 2026-05-26 | 85.79 | 91.54 | 83.93 | 91.54 | 91.54 | qfq | 20,846,186 | 1,864,457,252 | 10.00% |
| 2026-05-25 | 80.00 | 87.09 | 79.99 | 83.22 | 83.22 | qfq | 26,929,294 | 2,255,649,728 | 4.03% |
| 2026-05-22 | 81.00 | 84.95 | 75.60 | 80.00 | 80.00 | qfq | 30,388,534 | 2,448,190,317 | -1.26% |
| 2026-05-21 | 83.02 | 85.54 | 79.88 | 81.02 | 81.02 | qfq | 36,368,674 | 3,017,583,925 | 4.19% |
| 2026-05-20 | 67.99 | 77.80 | 67.19 | 77.76 | 77.76 | qfq | 33,745,890 | 2,461,935,457 | 9.94% |
| 2026-05-19 | 61.39 | 74.00 | 61.39 | 70.73 | 70.73 | qfq | 44,316,483 | 2,972,551,841 | 4.80% |
| 2026-05-18 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | qfq | 1,233,300 | 83,235,417 | -10.00% |
| 2026-05-15 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | qfq | 2,373,600 | 177,996,264 | -10.00% |
| 2026-05-14 | 88.30 | 88.88 | 81.09 | 83.32 | 83.32 | qfq | 32,971,730 | 2,783,009,026 | -5.43% |
| 2026-05-13 | 78.98 | 88.88 | 78.98 | 88.10 | 88.10 | qfq | 30,331,686 | 2,610,598,786 | 7.75% |
| 2026-05-12 | 82.18 | 86.03 | 78.00 | 81.76 | 81.76 | qfq | 37,651,547 | 3,098,631,364 | 2.16% |
| 2026-05-11 | 74.08 | 80.03 | 73.67 | 80.03 | 80.03 | qfq | 25,722,726 | 2,034,599,662 | 10.01% |
| 2026-05-08 | 66.30 | 74.00 | 65.00 | 72.75 | 72.75 | qfq | 34,132,614 | 2,421,611,119 | 6.05% |
| 2026-05-07 | 68.56 | 70.11 | 64.68 | 68.60 | 68.60 | qfq | 34,989,656 | 2,382,107,546 | 2.69% |
| 2026-05-06 | 72.00 | 72.00 | 65.36 | 66.80 | 66.80 | qfq | 35,110,345 | 2,370,328,275 | -3.68% |
| 2026-04-30 | 71.83 | 72.75 | 66.50 | 69.35 | 69.35 | qfq | 27,330,026 | 1,887,356,949 | -0.56% |
| 2026-04-29 | 64.41 | 69.74 | 64.41 | 69.74 | 69.74 | qfq | 20,478,723 | 1,396,949,405 | 10.00% |
| 2026-04-28 | 66.90 | 66.90 | 62.82 | 63.40 | 63.40 | qfq | 27,333,129 | 1,760,763,368 | -1.14% |
| 2026-04-27 | 60.57 | 64.13 | 60.06 | 64.13 | 64.13 | qfq | 13,392,215 | 849,584,875 | 10.00% |
| 2026-04-24 | 60.38 | 62.09 | 57.38 | 58.30 | 58.30 | qfq | 26,548,441 | 1,567,475,661 | -3.64% |
| 2026-04-23 | 61.50 | 66.00 | 60.00 | 60.50 | 60.50 | qfq | 33,572,324 | 2,065,839,117 | -6.00% |
| 2026-04-22 | 58.29 | 64.36 | 58.29 | 64.36 | 64.36 | qfq | 24,943,223 | 1,540,020,672 | 10.00% |
| 2026-04-21 | 60.00 | 62.93 | 56.00 | 58.51 | 58.51 | qfq | 53,789,087 | 3,228,106,002 | 0.55% |
| 2026-04-20 | 56.60 | 58.19 | 56.20 | 58.19 | 58.19 | qfq | 9,572,543 | 553,391,474 | 10.00% |
| 2026-04-17 | 48.00 | 52.90 | 48.00 | 52.90 | 52.90 | qfq | 21,874,843 | 1,130,556,692 | 10.00% |
| 2026-04-16 | 49.00 | 49.00 | 46.06 | 48.09 | 48.09 | qfq | 29,735,478 | 1,410,248,830 | -2.89% |
| 2026-04-15 | 44.66 | 49.52 | 44.60 | 49.52 | 49.52 | qfq | 18,885,116 | 890,186,506 | 10.00% |
| 2026-04-14 | 44.34 | 46.00 | 43.90 | 45.02 | 45.02 | qfq | 24,570,541 | 1,106,770,598 | 2.32% |
| 2026-04-13 | 41.86 | 45.40 | 41.86 | 44.00 | 44.00 | qfq | 32,852,105 | 1,445,057,535 | 1.99% |
| 2026-04-10 | 40.50 | 43.14 | 39.68 | 43.14 | 43.14 | qfq | 31,053,033 | 1,302,827,159 | 9.99% |
| 2026-04-09 | 36.22 | 39.22 | 36.09 | 39.22 | 39.22 | qfq | 22,572,171 | 866,398,925 | 10.01% |
| 2026-04-08 | 33.90 | 36.19 | 33.61 | 35.65 | 35.65 | qfq | 13,339,669 | 468,512,925 | 8.36% |
| 2026-04-07 | 33.00 | 33.52 | 32.22 | 32.90 | 32.90 | qfq | 8,230,851 | 271,364,264 | -3.43% |
| 2026-04-03 | 33.00 | 34.22 | 32.60 | 34.07 | 34.07 | qfq | 6,637,638 | 221,989,259 | 3.59% |
| 2026-04-02 | 34.02 | 34.02 | 32.62 | 32.89 | 32.89 | qfq | 5,165,726 | 171,415,048 | -3.63% |
| 2026-04-01 | 33.50 | 34.39 | 33.50 | 34.13 | 34.13 | qfq | 7,109,687 | 241,372,817 | 4.18% |
| 2026-03-31 | 34.09 | 34.40 | 32.68 | 32.76 | 32.76 | qfq | 6,974,135 | 232,744,436 | -4.01% |
| 2026-03-30 | 35.00 | 35.00 | 33.05 | 34.13 | 34.13 | qfq | 9,568,230 | 325,210,426 | -3.59% |
| 2026-03-27 | 35.12 | 36.44 | 34.70 | 35.40 | 35.40 | qfq | 7,926,593 | 281,958,466 | -1.12% |
| 2026-03-26 | 36.31 | 37.48 | 35.55 | 35.80 | 35.80 | qfq | 8,197,397 | 299,113,979 | -2.32% |
| 2026-03-25 | 36.86 | 37.65 | 36.40 | 36.65 | 36.65 | qfq | 8,407,314 | 311,133,103 | 0.96% |
| 2026-03-24 | 36.85 | 36.98 | 34.99 | 36.30 | 36.30 | qfq | 9,805,243 | 351,138,640 | -0.55% |
| 2026-03-23 | 35.50 | 37.95 | 35.11 | 36.50 | 36.50 | qfq | 10,974,521 | 400,098,473 | -1.03% |
| 2026-03-20 | 38.71 | 39.50 | 36.88 | 36.88 | 36.88 | qfq | 12,319,370 | 470,956,638 | -3.02% |
| 2026-03-19 | 37.80 | 39.20 | 37.30 | 38.03 | 38.03 | qfq | 10,713,210 | 409,120,402 | -2.81% |
| 2026-03-18 | 38.10 | 39.60 | 38.10 | 39.13 | 39.13 | qfq | 13,448,396 | 521,030,325 | 2.27% |
| 2026-03-17 | 45.08 | 45.08 | 38.25 | 38.26 | 38.26 | qfq | 26,364,671 | 1,067,287,767 | -9.98% |
| 2026-03-16 | 42.17 | 43.29 | 41.97 | 42.50 | 42.50 | qfq | 17,644,813 | 751,267,754 | 3.61% |
| 2026-03-13 | 41.89 | 42.53 | 40.86 | 41.02 | 41.02 | qfq | 13,986,668 | 580,026,745 | -2.10% |
| 2026-03-12 | 43.00 | 43.74 | 41.78 | 41.90 | 41.90 | qfq | 23,393,159 | 997,881,042 | -3.37% |
| 2026-03-11 | 39.59 | 43.36 | 39.59 | 43.36 | 43.36 | qfq | 21,164,594 | 894,966,183 | 9.99% |
| 2026-03-10 | 39.15 | 40.46 | 38.41 | 39.42 | 39.42 | qfq | 13,396,552 | 529,126,413 | 2.71% |
| 2026-03-09 | 38.18 | 38.67 | 36.52 | 38.38 | 38.38 | qfq | 16,612,961 | 624,862,040 | -4.48% |
| 2026-03-06 | 39.68 | 41.25 | 38.47 | 40.18 | 40.18 | qfq | 23,408,112 | 930,213,722 | 1.29% |
| 2026-03-05 | 37.86 | 39.67 | 37.86 | 39.67 | 39.67 | qfq | 7,760,219 | 303,872,752 | 10.01% |
| 2026-03-04 | 35.88 | 37.22 | 35.82 | 36.06 | 36.06 | qfq | 7,262,455 | 264,364,859 | -1.58% |
| 2026-03-03 | 39.74 | 40.34 | 36.60 | 36.64 | 36.64 | qfq | 11,977,291 | 451,101,218 | -7.80% |
| 2026-03-02 | 40.68 | 41.54 | 39.61 | 39.74 | 39.74 | qfq | 11,716,165 | 471,878,735 | -5.11% |
| 2026-02-27 | 38.90 | 42.40 | 38.51 | 41.88 | 41.88 | qfq | 17,588,223 | 721,776,388 | 6.13% |
| 2026-02-26 | 38.50 | 40.50 | 37.32 | 39.46 | 39.46 | qfq | 10,463,770 | 406,142,649 | 2.47% |
| 2026-02-25 | 38.00 | 39.15 | 37.51 | 38.51 | 38.51 | qfq | 8,140,963 | 312,692,106 | 1.34% |
| 2026-02-24 | 36.90 | 39.20 | 36.59 | 38.00 | 38.00 | qfq | 11,826,421 | 451,681,117 | 5.61% |
| 2026-02-13 | 36.39 | 36.92 | 35.90 | 35.98 | 35.98 | qfq | 5,887,972 | 213,932,380 | -2.04% |
| 2026-02-12 | 34.99 | 37.47 | 34.63 | 36.73 | 36.73 | qfq | 10,986,903 | 398,370,038 | 4.97% |
| 2026-02-11 | 36.70 | 36.82 | 34.78 | 34.99 | 34.99 | qfq | 12,625,056 | 447,981,629 | -5.38% |
| 2026-02-10 | 38.31 | 38.83 | 36.90 | 36.98 | 36.98 | qfq | 11,125,512 | 417,693,405 | -4.42% |
| 2026-02-09 | 38.38 | 39.87 | 37.49 | 38.69 | 38.69 | qfq | 12,475,585 | 483,618,163 | 3.70% |
| 2026-02-06 | 37.52 | 38.50 | 36.49 | 37.31 | 37.31 | qfq | 11,664,511 | 438,141,171 | -3.79% |
| 2026-02-05 | 38.50 | 39.60 | 38.21 | 38.78 | 38.78 | qfq | 12,744,315 | 494,830,269 | -3.96% |
| 2026-02-04 | 40.90 | 42.28 | 40.02 | 40.38 | 40.38 | qfq | 21,041,047 | 859,554,853 | 0.67% |
| 2026-02-03 | 37.18 | 40.11 | 37.06 | 40.11 | 40.11 | qfq | 22,862,591 | 903,013,806 | 10.01% |
| 2026-02-02 | 36.50 | 38.33 | 36.36 | 36.46 | 36.46 | qfq | 9,239,047 | 344,764,717 | -0.65% |
| 2026-01-30 | 35.90 | 37.68 | 35.35 | 36.70 | 36.70 | qfq | 9,369,128 | 340,989,289 | 1.72% |
| 2026-01-29 | 36.68 | 38.25 | 35.95 | 36.08 | 36.08 | qfq | 10,897,241 | 401,841,109 | -3.11% |
| 2026-01-28 | 39.01 | 39.68 | 37.00 | 37.24 | 37.24 | qfq | 15,611,086 | 591,501,090 | -6.57% |
| 2026-01-27 | 37.68 | 40.56 | 37.03 | 39.86 | 39.86 | qfq | 22,333,230 | 871,771,391 | 4.07% |
| 2026-01-26 | 42.13 | 42.45 | 38.30 | 38.30 | 38.30 | qfq | 26,860,774 | 1,072,340,306 | -9.99% |
| 2026-01-23 | 38.65 | 42.55 | 38.38 | 42.55 | 42.55 | qfq | 20,893,191 | 844,381,024 | 10.01% |
| 2026-01-22 | 40.06 | 40.38 | 37.55 | 38.68 | 38.68 | qfq | 22,929,173 | 885,132,721 | -1.23% |
| 2026-01-21 | 35.87 | 39.16 | 35.50 | 39.16 | 39.16 | qfq | 18,909,220 | 716,174,663 | 10.00% |
| 2026-01-20 | 37.20 | 37.80 | 34.81 | 35.60 | 35.60 | qfq | 15,624,379 | 559,266,693 | -4.30% |
| 2026-01-19 | 36.32 | 39.28 | 36.00 | 37.20 | 37.20 | qfq | 22,894,243 | 870,876,404 | 3.65% |
| 2026-01-16 | 34.78 | 36.20 | 34.20 | 35.89 | 35.89 | qfq | 14,260,116 | 505,037,341 | 3.64% |
| 2026-01-15 | 34.05 | 36.10 | 33.60 | 34.63 | 34.63 | qfq | 10,491,585 | 363,887,506 | 1.85% |
| 2026-01-14 | 34.11 | 35.37 | 33.52 | 34.00 | 34.00 | qfq | 12,014,883 | 413,047,005 | -1.25% |
| 2026-01-13 | 37.40 | 37.40 | 34.14 | 34.43 | 34.43 | qfq | 15,179,518 | 536,430,759 | -8.21% |
| 2026-01-12 | 37.67 | 37.73 | 36.22 | 37.51 | 37.51 | qfq | 15,557,444 | 576,698,538 | 0.91% |
| 2026-01-09 | 37.07 | 37.98 | 36.68 | 37.17 | 37.17 | qfq | 12,774,020 | 475,199,988 | 0.98% |
| 2026-01-08 | 34.27 | 37.97 | 34.25 | 36.81 | 36.81 | qfq | 17,634,742 | 646,819,346 | 5.96% |
| 2026-01-07 | 34.96 | 35.39 | 34.05 | 34.74 | 34.74 | qfq | 10,543,654 | 365,465,059 | -1.86% |
| 2026-01-06 | 34.54 | 36.50 | 33.85 | 35.40 | 35.40 | qfq | 15,342,030 | 537,318,271 | 3.15% |
| 2026-01-05 | 35.41 | 36.44 | 34.14 | 34.32 | 34.32 | qfq | 12,931,322 | 450,400,421 | -3.00% |
| 2025-12-31 | 33.73 | 36.45 | 33.65 | 35.38 | 35.38 | qfq | 17,939,107 | 635,587,579 | 4.89% |
| 2025-12-30 | 31.11 | 34.94 | 31.11 | 33.73 | 33.73 | qfq | 19,637,419 | 659,629,505 | 6.07% |
| 2025-12-29 | 32.06 | 33.80 | 31.70 | 31.80 | 31.80 | qfq | 13,104,150 | 427,140,755 | -1.55% |
| 2025-12-26 | 32.30 | 33.15 | 31.85 | 32.30 | 32.30 | qfq | 9,893,390 | 321,042,132 | -3.00% |
| 2025-12-25 | 32.85 | 33.74 | 31.46 | 33.30 | 33.30 | qfq | 14,325,713 | 467,728,996 | 0.97% |
| 2025-12-24 | 32.21 | 33.25 | 31.76 | 32.98 | 32.98 | qfq | 9,766,265 | 319,483,553 | 3.16% |
| 2025-12-23 | 32.65 | 33.15 | 31.69 | 31.97 | 31.97 | qfq | 8,905,528 | 286,888,949 | -1.87% |
| 2025-12-22 | 33.06 | 34.09 | 32.46 | 32.58 | 32.58 | qfq | 8,514,390 | 282,068,753 | -0.52% |
| 2025-12-19 | 33.90 | 33.94 | 32.68 | 32.75 | 32.75 | qfq | 8,407,619 | 277,855,732 | -2.53% |
| 2025-12-18 | 34.03 | 34.66 | 33.59 | 33.60 | 33.60 | qfq | 10,172,034 | 345,894,190 | -1.35% |
| 2025-12-17 | 34.34 | 34.40 | 33.27 | 34.06 | 34.06 | qfq | 13,664,223 | 461,779,315 | -0.90% |
| 2025-12-16 | 32.97 | 35.00 | 32.97 | 34.37 | 34.37 | qfq | 22,256,555 | 761,326,868 | 6.08% |
| 2025-12-15 | 30.09 | 33.38 | 29.91 | 32.40 | 32.40 | qfq | 14,525,360 | 466,011,971 | 6.23% |
| 2025-12-12 | 29.98 | 31.18 | 29.67 | 30.50 | 30.50 | qfq | 5,647,549 | 171,844,943 | 1.09% |
| 2025-12-11 | 30.89 | 31.08 | 30.13 | 30.17 | 30.17 | qfq | 4,515,429 | 137,828,776 | -2.17% |
| 2025-12-10 | 31.60 | 31.60 | 30.80 | 30.84 | 30.84 | qfq | 6,223,738 | 193,286,648 | -3.02% |
| 2025-12-09 | 31.48 | 32.40 | 31.48 | 31.80 | 31.80 | qfq | 6,198,800 | 197,895,586 | -1.73% |
| 2025-12-08 | 31.38 | 32.82 | 31.31 | 32.36 | 32.36 | qfq | 11,048,920 | 357,251,582 | 2.57% |
| 2025-12-05 | 30.68 | 31.75 | 30.44 | 31.55 | 31.55 | qfq | 8,145,948 | 255,072,949 | 2.84% |
| 2025-12-04 | 30.73 | 31.09 | 30.10 | 30.68 | 30.68 | qfq | 6,306,667 | 192,259,339 | -1.03% |
| 2025-12-03 | 31.46 | 32.13 | 30.61 | 31.00 | 31.00 | qfq | 8,594,796 | 267,023,381 | -1.71% |
| 2025-12-02 | 30.88 | 32.00 | 30.56 | 31.54 | 31.54 | qfq | 11,434,773 | 360,268,568 | 0.57% |
| 2025-12-01 | 31.05 | 31.96 | 30.60 | 31.36 | 31.36 | qfq | 14,007,512 | 439,409,843 | 4.50% |
| 2025-11-28 | 30.60 | 31.08 | 29.90 | 30.01 | 30.01 | qfq | 13,109,888 | 396,204,646 | -1.70% |
| 2025-11-27 | 28.00 | 30.53 | 27.76 | 30.53 | 30.53 | qfq | 9,497,683 | 281,152,837 | 10.02% |
| 2025-11-26 | 28.03 | 28.27 | 27.68 | 27.75 | 27.75 | qfq | 2,871,400 | 80,292,802 | -1.00% |
| 2025-11-25 | 27.56 | 28.60 | 27.42 | 28.03 | 28.03 | qfq | 4,591,860 | 129,288,980 | 2.79% |
| 2025-11-24 | 26.86 | 27.42 | 26.77 | 27.27 | 27.27 | qfq | 3,387,523 | 91,749,476 | 1.56% |
| 2025-11-21 | 28.01 | 28.17 | 26.80 | 26.85 | 26.85 | qfq | 5,559,330 | 151,691,621 | -5.49% |
| 2025-11-20 | 28.78 | 28.84 | 28.24 | 28.41 | 28.41 | qfq | 2,328,764 | 66,319,196 | -0.18% |
| 2025-11-19 | 29.03 | 29.24 | 28.32 | 28.46 | 28.46 | qfq | 3,179,979 | 90,909,818 | -1.96% |
| 2025-11-18 | 29.48 | 29.65 | 28.84 | 29.03 | 29.03 | qfq | 3,723,810 | 108,338,872 | -1.53% |
| 2025-11-17 | 28.91 | 29.67 | 28.91 | 29.48 | 29.48 | qfq | 2,747,439 | 80,542,561 | 0.96% |
| 2025-11-14 | 29.09 | 29.98 | 28.74 | 29.20 | 29.20 | qfq | 4,407,369 | 129,855,633 | -0.17% |
| 2025-11-13 | 29.10 | 29.46 | 29.01 | 29.25 | 29.25 | qfq | 3,270,210 | 95,486,486 | 0.07% |
| 2025-11-12 | 29.70 | 29.77 | 28.98 | 29.23 | 29.23 | qfq | 3,949,128 | 115,663,343 | -2.34% |
| 2025-11-11 | 29.85 | 31.06 | 29.81 | 29.93 | 29.93 | qfq | 4,401,629 | 133,220,505 | 0.23% |
| 2025-11-10 | 30.30 | 30.56 | 29.71 | 29.86 | 29.86 | qfq | 3,248,090 | 97,302,104 | -1.45% |
| 2025-11-07 | 30.20 | 30.69 | 29.98 | 30.30 | 30.30 | qfq | 3,212,340 | 97,423,156 | -0.56% |
| 2025-11-06 | 30.45 | 30.87 | 30.06 | 30.47 | 30.47 | qfq | 3,019,426 | 91,749,713 | 0.30% |
| 2025-11-05 | 30.00 | 30.75 | 29.79 | 30.38 | 30.38 | qfq | 2,962,500 | 90,125,168 | 0.60% |
| 2025-11-04 | 31.16 | 31.26 | 30.00 | 30.20 | 30.20 | qfq | 3,827,690 | 116,143,130 | -3.08% |
| 2025-11-03 | 30.69 | 31.47 | 30.33 | 31.16 | 31.16 | qfq | 3,544,416 | 109,343,959 | 0.68% |
| 2025-10-31 | 31.00 | 31.74 | 30.82 | 30.95 | 30.95 | qfq | 4,328,286 | 135,051,767 | -0.42% |
| 2025-10-30 | 31.58 | 32.04 | 31.08 | 31.08 | 31.08 | qfq | 5,313,749 | 166,880,706 | -2.72% |
| 2025-10-29 | 32.19 | 33.27 | 31.61 | 31.95 | 31.95 | qfq | 7,075,556 | 228,222,785 | -0.25% |
| 2025-10-28 | 31.79 | 32.50 | 31.50 | 32.03 | 32.03 | qfq | 4,349,516 | 139,330,651 | 0.63% |
| 2025-10-27 | 31.50 | 32.06 | 31.24 | 31.83 | 31.83 | qfq | 5,416,329 | 171,604,124 | 2.41% |
| 2025-10-24 | 30.54 | 31.13 | 30.36 | 31.08 | 31.08 | qfq | 4,557,220 | 140,414,221 | 2.74% |
| 2025-10-23 | 30.80 | 30.99 | 29.70 | 30.25 | 30.25 | qfq | 5,444,065 | 163,900,033 | -1.79% |
| 2025-10-22 | 31.19 | 31.29 | 30.57 | 30.80 | 30.80 | qfq | 3,543,545 | 109,531,818 | -1.25% |
| 2025-10-21 | 30.90 | 31.47 | 30.73 | 31.19 | 31.19 | qfq | 3,414,050 | 106,298,061 | 1.00% |
| 2025-10-20 | 30.88 | 31.47 | 30.57 | 30.88 | 30.88 | qfq | 4,165,639 | 129,334,118 | 0.98% |
| 2025-10-17 | 31.50 | 31.75 | 30.53 | 30.58 | 30.58 | qfq | 4,962,110 | 153,593,332 | -3.81% |
| 2025-10-16 | 31.44 | 32.58 | 31.20 | 31.79 | 31.79 | qfq | 5,790,914 | 185,901,159 | 0.51% |
| 2025-10-15 | 31.14 | 31.93 | 30.71 | 31.63 | 31.63 | qfq | 5,071,010 | 159,579,001 | 2.10% |
| 2025-10-14 | 32.26 | 33.20 | 30.80 | 30.98 | 30.98 | qfq | 7,901,230 | 252,636,106 | -3.97% |
| 2025-10-13 | 31.28 | 32.72 | 30.50 | 32.26 | 32.26 | qfq | 8,537,083 | 273,099,968 | -2.03% |
| 2025-10-10 | 35.08 | 35.77 | 32.62 | 32.93 | 32.93 | qfq | 15,401,627 | 517,165,008 | -5.81% |
| 2025-10-09 | 33.34 | 35.49 | 33.07 | 34.96 | 34.96 | qfq | 15,261,449 | 522,709,868 | 6.10% |
| 2025-09-30 | 33.60 | 34.26 | 32.80 | 32.95 | 32.95 | qfq | 9,963,608 | 333,435,353 | -2.66% |
| 2025-09-29 | 32.88 | 34.55 | 32.30 | 33.85 | 33.85 | qfq | 11,940,310 | 397,385,240 | 2.98% |
| 2025-09-26 | 32.50 | 34.55 | 32.50 | 32.87 | 32.87 | qfq | 7,997,720 | 267,532,949 | -0.57% |
| 2025-09-25 | 33.83 | 34.34 | 33.00 | 33.06 | 33.06 | qfq | 5,835,229 | 194,226,368 | -1.84% |
| 2025-09-24 | 32.85 | 33.79 | 32.49 | 33.68 | 33.68 | qfq | 7,101,388 | 235,997,514 | 1.45% |
| 2025-09-23 | 33.80 | 35.00 | 32.37 | 33.20 | 33.20 | qfq | 10,435,217 | 345,976,142 | -2.90% |
| 2025-09-22 | 34.92 | 35.14 | 33.89 | 34.19 | 34.19 | qfq | 6,894,020 | 236,918,438 | -1.21% |
| 2025-09-19 | 34.95 | 36.20 | 34.50 | 34.61 | 34.61 | qfq | 8,344,840 | 293,547,420 | -0.69% |
| 2025-09-18 | 35.96 | 36.16 | 34.43 | 34.85 | 34.85 | qfq | 14,013,541 | 492,463,947 | -2.65% |
| 2025-09-17 | 37.80 | 39.17 | 35.77 | 35.80 | 35.80 | qfq | 14,315,221 | 528,691,990 | -4.58% |
| 2025-09-16 | 38.00 | 38.28 | 36.50 | 37.52 | 37.52 | qfq | 10,161,641 | 379,675,315 | -1.78% |
| 2025-09-15 | 36.90 | 39.30 | 36.38 | 38.20 | 38.20 | qfq | 13,308,828 | 502,275,323 | 5.26% |
| 2025-09-12 | 37.00 | 37.00 | 35.80 | 36.29 | 36.29 | qfq | 8,553,668 | 311,542,652 | -2.68% |
| 2025-09-11 | 37.28 | 38.15 | 36.68 | 37.29 | 37.29 | qfq | 10,178,868 | 381,009,323 | 0.19% |
| 2025-09-10 | 38.10 | 38.48 | 36.13 | 37.22 | 37.22 | qfq | 8,841,999 | 328,650,044 | -1.25% |
| 2025-09-09 | 38.45 | 39.45 | 37.60 | 37.69 | 37.69 | qfq | 8,732,750 | 333,442,839 | -2.94% |
| 2025-09-08 | 38.80 | 39.10 | 37.35 | 38.83 | 38.83 | qfq | 16,043,782 | 611,519,252 | -0.28% |
| 2025-09-05 | 34.68 | 38.94 | 34.68 | 38.94 | 38.94 | qfq | 13,770,727 | 512,909,956 | 10.00% |
| 2025-09-04 | 35.50 | 38.38 | 34.10 | 35.40 | 35.40 | qfq | 14,948,070 | 542,279,487 | -0.28% |
| 2025-09-03 | 36.12 | 36.64 | 35.02 | 35.50 | 35.50 | qfq | 8,976,913 | 321,218,511 | -1.25% |
| 2025-09-02 | 37.73 | 37.89 | 35.26 | 35.95 | 35.95 | qfq | 15,994,375 | 582,918,289 | -4.72% |
| 2025-09-01 | 36.10 | 38.64 | 35.68 | 37.73 | 37.73 | qfq | 16,990,288 | 637,375,438 | 4.81% |
| 2025-08-29 | 35.92 | 36.38 | 34.53 | 36.00 | 36.00 | qfq | 29,438,107 | 1,042,860,124 | 4.90% |
| 2025-08-28 | 31.22 | 34.32 | 31.22 | 34.32 | 34.32 | qfq | 12,773,514 | 426,949,241 | 10.00% |
| 2025-08-27 | 32.98 | 32.99 | 31.13 | 31.20 | 31.20 | qfq | 11,966,455 | 383,569,812 | -3.91% |
| 2025-08-26 | 31.70 | 33.96 | 31.44 | 32.47 | 32.47 | qfq | 13,140,424 | 429,432,965 | 2.24% |
| 2025-08-25 | 31.52 | 33.00 | 31.32 | 31.76 | 31.76 | qfq | 14,807,707 | 474,134,669 | 1.83% |
| 2025-08-22 | 30.48 | 31.39 | 30.48 | 31.19 | 31.19 | qfq | 7,277,099 | 225,506,222 | 1.70% |
| 2025-08-21 | 30.85 | 31.83 | 30.08 | 30.67 | 30.67 | qfq | 9,275,482 | 286,127,855 | -0.52% |
| 2025-08-20 | 30.70 | 30.88 | 30.20 | 30.83 | 30.83 | qfq | 6,240,487 | 190,809,977 | -0.48% |
| 2025-08-19 | 30.77 | 31.53 | 30.71 | 30.98 | 30.98 | qfq | 8,248,136 | 256,412,588 | 0.26% |
| 2025-08-18 | 30.68 | 31.36 | 30.65 | 30.90 | 30.90 | qfq | 9,628,572 | 298,224,330 | 0.03% |
| 2025-08-15 | 30.20 | 31.44 | 30.20 | 30.89 | 30.89 | qfq | 10,614,952 | 328,602,334 | 2.86% |
| 2025-08-14 | 31.62 | 31.88 | 29.98 | 30.03 | 30.03 | qfq | 14,966,293 | 457,065,303 | -6.10% |
| 2025-08-13 | 32.52 | 32.60 | 31.51 | 31.98 | 31.98 | qfq | 12,785,382 | 409,209,772 | -1.99% |
| 2025-08-12 | 32.55 | 32.90 | 31.91 | 32.63 | 32.63 | qfq | 17,112,298 | 554,022,080 | -0.76% |
| 2025-08-11 | 32.00 | 34.24 | 31.76 | 32.88 | 32.88 | qfq | 29,488,341 | 971,228,205 | 5.62% |
| 2025-08-08 | 28.50 | 31.13 | 28.40 | 31.13 | 31.13 | qfq | 9,143,834 | 279,601,335 | 10.00% |
| 2025-08-07 | 27.50 | 28.67 | 27.49 | 28.30 | 28.30 | qfq | 9,897,940 | 278,775,284 | 2.98% |
| 2025-08-06 | 27.61 | 28.10 | 27.29 | 27.48 | 27.48 | qfq | 5,572,820 | 153,774,494 | -0.43% |
| 2025-08-05 | 27.28 | 27.63 | 27.00 | 27.60 | 27.60 | qfq | 5,750,809 | 157,291,937 | 1.02% |
| 2025-08-04 | 26.85 | 27.56 | 26.01 | 27.32 | 27.32 | qfq | 6,273,093 | 170,027,302 | 0.26% |
| 2025-08-01 | 27.77 | 28.00 | 27.02 | 27.25 | 27.25 | qfq | 8,813,795 | 242,158,172 | -1.30% |
| 2025-07-31 | 27.59 | 28.96 | 27.53 | 27.61 | 27.61 | qfq | 16,871,934 | 475,446,284 | 2.26% |
| 2025-07-30 | 27.69 | 28.25 | 26.88 | 27.00 | 27.00 | qfq | 21,297,645 | 584,675,480 | -4.49% |
| 2025-07-29 | 27.30 | 28.27 | 27.30 | 28.27 | 28.27 | qfq | 15,113,034 | 425,446,697 | 10.00% |
| 2025-07-28 | 25.31 | 25.90 | 25.00 | 25.70 | 25.70 | qfq | 7,229,964 | 184,278,696 | 1.58% |
| 2025-07-25 | 24.11 | 25.59 | 24.02 | 25.30 | 25.30 | qfq | 9,120,478 | 227,674,516 | 4.55% |
| 2025-07-24 | 23.75 | 24.30 | 23.50 | 24.20 | 24.20 | qfq | 4,465,589 | 107,109,040 | 2.41% |
| 2025-07-23 | 23.84 | 23.96 | 23.59 | 23.63 | 23.63 | qfq | 4,200,344 | 99,600,454 | -1.87% |
| 2025-07-22 | 24.12 | 24.67 | 23.97 | 24.08 | 24.08 | qfq | 4,347,893 | 105,476,502 | -0.17% |
| 2025-07-21 | 23.91 | 24.20 | 23.76 | 24.12 | 24.12 | qfq | 4,253,450 | 101,840,035 | -0.04% |
| 2025-07-18 | 24.60 | 24.64 | 23.93 | 24.13 | 24.13 | qfq | 3,969,254 | 95,935,594 | -1.79% |
| 2025-07-17 | 24.33 | 24.80 | 24.13 | 24.57 | 24.57 | qfq | 4,255,448 | 104,163,571 | 1.82% |
| 2025-07-16 | 24.10 | 24.43 | 23.92 | 24.13 | 24.13 | qfq | 3,928,318 | 94,905,298 | -0.21% |
| 2025-07-15 | 23.96 | 24.36 | 23.88 | 24.18 | 24.13 | qfq | 3,687,397 | 88,723,843 | 0.25% |
| 2025-07-14 | 23.97 | 24.39 | 23.77 | 24.12 | 24.07 | qfq | 3,147,725 | 75,819,592 | 0.37% |
| 2025-07-11 | 24.05 | 24.23 | 23.80 | 24.03 | 23.98 | qfq | 3,268,693 | 78,574,517 | 0.00% |
| 2025-07-10 | 24.35 | 24.61 | 23.87 | 24.03 | 23.98 | qfq | 5,735,280 | 138,205,214 | -2.44% |
| 2025-07-09 | 25.00 | 25.10 | 24.46 | 24.63 | 24.58 | qfq | 4,744,835 | 117,450,275 | -1.79% |
| 2025-07-08 | 24.91 | 25.40 | 24.70 | 25.08 | 25.03 | qfq | 5,090,422 | 127,482,303 | -0.44% |
| 2025-07-07 | 24.91 | 25.95 | 24.80 | 25.19 | 25.14 | qfq | 6,704,492 | 169,220,890 | 0.52% |
| 2025-07-04 | 25.04 | 26.09 | 24.50 | 25.06 | 25.01 | qfq | 11,188,284 | 281,036,610 | -1.57% |
| 2025-07-03 | 24.01 | 25.80 | 23.93 | 25.46 | 25.41 | qfq | 11,478,194 | 285,946,390 | 5.86% |
| 2025-07-02 | 24.70 | 24.77 | 23.80 | 24.05 | 24.00 | qfq | 6,780,885 | 163,465,647 | -3.34% |
| 2025-07-01 | 24.54 | 25.28 | 24.27 | 24.88 | 24.83 | qfq | 8,628,721 | 213,840,847 | 0.97% |
| 2025-06-30 | 22.96 | 25.00 | 22.96 | 24.64 | 24.59 | qfq | 13,738,391 | 331,080,606 | 6.76% |
| 2025-06-27 | 23.54 | 23.77 | 23.00 | 23.08 | 23.03 | qfq | 7,030,578 | 163,949,582 | -0.04% |
| 2025-06-26 | 23.51 | 23.64 | 23.04 | 23.09 | 23.04 | qfq | 6,059,757 | 141,217,918 | -1.62% |
| 2025-06-25 | 23.31 | 23.70 | 23.22 | 23.47 | 23.42 | qfq | 6,884,677 | 161,202,195 | 1.29% |
| 2025-06-24 | 22.62 | 23.57 | 22.62 | 23.17 | 23.12 | qfq | 7,231,397 | 167,849,822 | 2.43% |
| 2025-06-23 | 21.90 | 22.84 | 21.69 | 22.62 | 22.57 | qfq | 6,487,519 | 145,723,395 | 2.03% |
| 2025-06-20 | 21.28 | 23.23 | 21.17 | 22.17 | 22.12 | qfq | 9,688,488 | 215,832,306 | 4.18% |
| 2025-06-19 | 21.41 | 21.88 | 21.23 | 21.28 | 21.24 | qfq | 2,637,489 | 56,879,380 | -1.07% |
| 2025-06-18 | 20.83 | 21.63 | 20.70 | 21.51 | 21.47 | qfq | 3,572,640 | 75,808,405 | 2.97% |
| 2025-06-17 | 21.15 | 21.15 | 20.79 | 20.89 | 20.85 | qfq | 1,417,759 | 29,591,257 | -0.48% |
| 2025-06-16 | 20.65 | 21.15 | 20.61 | 20.99 | 20.95 | qfq | 1,488,941 | 31,239,363 | 0.96% |
| 2025-06-13 | 21.36 | 21.36 | 20.68 | 20.79 | 20.75 | qfq | 3,306,442 | 69,155,757 | -2.67% |
| 2025-06-12 | 21.50 | 21.68 | 21.30 | 21.36 | 21.32 | qfq | 2,198,421 | 47,201,293 | -1.34% |
| 2025-06-11 | 21.52 | 21.95 | 21.52 | 21.65 | 21.61 | qfq | 1,790,533 | 38,932,369 | 0.79% |
| 2025-06-10 | 22.05 | 22.05 | 21.20 | 21.48 | 21.44 | qfq | 2,476,386 | 53,319,085 | -1.78% |
| 2025-06-09 | 21.99 | 22.18 | 21.74 | 21.87 | 21.82 | qfq | 2,133,660 | 46,737,014 | 0.64% |
| 2025-06-06 | 21.60 | 21.83 | 21.54 | 21.73 | 21.69 | qfq | 1,522,490 | 32,982,388 | -0.23% |
| 2025-06-05 | 21.41 | 21.86 | 21.27 | 21.78 | 21.73 | qfq | 2,077,530 | 44,885,198 | 1.54% |
| 2025-06-04 | 21.13 | 21.62 | 21.13 | 21.45 | 21.41 | qfq | 2,274,774 | 48,806,637 | 1.42% |
| 2025-06-03 | 21.21 | 21.37 | 21.02 | 21.15 | 21.11 | qfq | 3,074,375 | 65,090,753 | -2.35% |
| 2025-05-30 | 22.25 | 22.29 | 21.56 | 21.66 | 21.62 | qfq | 3,450,750 | 75,205,153 | -3.26% |
| 2025-05-29 | 21.98 | 22.59 | 21.98 | 22.39 | 22.34 | qfq | 3,076,206 | 68,549,420 | 1.68% |
| 2025-05-28 | 21.85 | 22.39 | 21.57 | 22.02 | 21.97 | qfq | 3,543,130 | 77,884,242 | 1.10% |
| 2025-05-27 | 22.01 | 22.07 | 21.60 | 21.78 | 21.73 | qfq | 2,204,300 | 47,967,123 | -1.58% |
| 2025-05-26 | 21.85 | 22.20 | 21.76 | 22.13 | 22.08 | qfq | 1,998,280 | 44,007,726 | 0.91% |
| 2025-05-23 | 22.29 | 22.61 | 21.93 | 21.93 | 21.88 | qfq | 2,986,640 | 66,410,961 | -2.05% |
| 2025-05-22 | 22.42 | 22.98 | 22.25 | 22.39 | 22.34 | qfq | 3,243,210 | 73,059,439 | -0.31% |
| 2025-05-21 | 22.81 | 22.81 | 22.35 | 22.46 | 22.41 | qfq | 3,699,090 | 83,371,550 | -2.14% |
| 2025-05-20 | 22.98 | 23.03 | 22.68 | 22.95 | 22.90 | qfq | 2,496,359 | 57,070,689 | 0.00% |
| 2025-05-19 | 22.72 | 23.10 | 22.60 | 22.95 | 22.90 | qfq | 2,776,020 | 63,546,243 | 1.01% |
| 2025-05-16 | 22.74 | 23.09 | 22.66 | 22.72 | 22.67 | qfq | 3,552,330 | 81,403,232 | 0.09% |
| 2025-05-15 | 22.82 | 23.23 | 22.56 | 22.70 | 22.65 | qfq | 3,524,890 | 80,414,862 | -1.18% |
| 2025-05-14 | 23.03 | 23.45 | 22.85 | 22.97 | 22.92 | qfq | 3,795,140 | 87,566,074 | 0.17% |
| 2025-05-13 | 23.45 | 23.50 | 22.90 | 22.93 | 22.88 | qfq | 2,904,790 | 67,163,931 | -0.86% |
| 2025-05-12 | 23.16 | 23.28 | 22.96 | 23.13 | 23.08 | qfq | 2,419,350 | 55,880,453 | 1.45% |
| 2025-05-09 | 23.34 | 23.45 | 22.74 | 22.80 | 22.75 | qfq | 4,287,196 | 98,465,659 | -2.77% |
| 2025-05-08 | 22.99 | 23.70 | 22.94 | 23.45 | 23.40 | qfq | 4,110,050 | 96,083,407 | 1.38% |
| 2025-05-07 | 23.67 | 23.81 | 22.91 | 23.13 | 23.08 | qfq | 4,932,329 | 114,782,891 | -1.36% |
| 2025-05-06 | 22.90 | 23.64 | 22.88 | 23.45 | 23.40 | qfq | 5,529,568 | 129,086,819 | 2.72% |
| 2025-04-30 | 21.95 | 23.04 | 21.73 | 22.83 | 22.78 | qfq | 7,146,665 | 161,851,515 | 4.82% |
| 2025-04-29 | 21.11 | 22.20 | 20.90 | 21.78 | 21.73 | qfq | 5,823,835 | 126,717,039 | 3.17% |
| 2025-04-28 | 21.54 | 21.65 | 21.10 | 21.11 | 21.07 | qfq | 3,572,400 | 75,968,652 | -1.72% |
| 2025-04-25 | 21.59 | 21.86 | 21.11 | 21.48 | 21.44 | qfq | 4,691,100 | 101,189,684 | -0.51% |
| 2025-04-24 | 22.05 | 22.17 | 21.53 | 21.59 | 21.55 | qfq | 4,832,520 | 105,254,063 | -2.26% |
| 2025-04-23 | 21.56 | 22.59 | 21.55 | 22.09 | 22.04 | qfq | 7,425,645 | 164,299,432 | 2.74% |
| 2025-04-22 | 21.53 | 22.22 | 21.41 | 21.50 | 21.46 | qfq | 4,716,116 | 102,159,830 | -0.28% |
| 2025-04-21 | 21.75 | 21.85 | 21.30 | 21.56 | 21.52 | qfq | 4,844,726 | 103,980,184 | -1.24% |
| 2025-04-18 | 20.71 | 22.40 | 20.45 | 21.83 | 21.78 | qfq | 7,484,804 | 160,630,704 | 4.90% |
| 2025-04-17 | 20.68 | 21.12 | 20.68 | 20.81 | 20.77 | qfq | 3,624,350 | 75,787,534 | -0.81% |
| 2025-04-16 | 21.80 | 21.90 | 20.60 | 20.98 | 20.94 | qfq | 5,648,786 | 118,777,984 | -3.54% |
| 2025-04-15 | 21.86 | 22.20 | 21.58 | 21.75 | 21.71 | qfq | 3,489,800 | 76,029,938 | -1.05% |
| 2025-04-14 | 21.99 | 22.48 | 21.94 | 21.98 | 21.93 | qfq | 5,426,560 | 120,236,938 | 1.76% |
| 2025-04-11 | 21.28 | 21.98 | 21.08 | 21.60 | 21.56 | qfq | 5,702,380 | 123,414,446 | 1.03% |
| 2025-04-10 | 22.18 | 22.30 | 21.31 | 21.38 | 21.34 | qfq | 6,662,079 | 145,463,471 | 1.38% |
| 2025-04-09 | 19.94 | 21.28 | 19.10 | 21.09 | 21.05 | qfq | 8,139,782 | 165,812,587 | 3.64% |
| 2025-04-08 | 21.50 | 22.49 | 20.35 | 20.35 | 20.31 | qfq | 9,781,620 | 204,757,281 | -10.00% |
| 2025-04-07 | 23.00 | 23.29 | 22.61 | 22.61 | 22.56 | qfq | 5,868,097 | 133,796,326 | -9.99% |
| 2025-04-03 | 25.21 | 25.53 | 24.78 | 25.12 | 25.07 | qfq | 5,337,080 | 134,405,861 | -2.52% |
| 2025-04-02 | 25.95 | 26.25 | 25.68 | 25.77 | 25.72 | qfq | 4,762,444 | 123,389,395 | -0.85% |
| 2025-04-01 | 25.19 | 26.90 | 25.18 | 25.99 | 25.94 | qfq | 8,568,586 | 223,478,337 | 3.26% |
| 2025-03-31 | 24.70 | 25.50 | 24.38 | 25.17 | 25.12 | qfq | 5,434,870 | 134,671,660 | 0.12% |
| 2025-03-28 | 25.96 | 26.14 | 25.11 | 25.14 | 25.09 | qfq | 4,994,190 | 127,851,938 | -1.57% |
| 2025-03-27 | 25.50 | 25.74 | 24.92 | 25.54 | 25.49 | qfq | 5,026,710 | 127,365,804 | -0.85% |
| 2025-03-26 | 25.75 | 26.44 | 25.68 | 25.76 | 25.71 | qfq | 6,126,367 | 159,002,643 | -0.19% |
| 2025-03-25 | 25.57 | 26.49 | 24.91 | 25.81 | 25.76 | qfq | 8,853,490 | 227,758,503 | 1.69% |
| 2025-03-24 | 25.18 | 25.68 | 24.60 | 25.38 | 25.33 | qfq | 7,594,789 | 190,862,652 | 1.76% |
| 2025-03-21 | 26.40 | 26.42 | 24.88 | 24.94 | 24.89 | qfq | 9,507,640 | 241,641,181 | -5.78% |
| 2025-03-20 | 27.15 | 27.27 | 26.39 | 26.47 | 26.42 | qfq | 6,617,583 | 176,597,844 | -1.89% |
| 2025-03-19 | 28.00 | 28.16 | 26.82 | 26.98 | 26.92 | qfq | 9,943,799 | 270,303,939 | -4.66% |
| 2025-03-18 | 28.37 | 28.50 | 27.77 | 28.30 | 28.24 | qfq | 10,194,950 | 286,371,785 | -0.28% |
| 2025-03-17 | 27.08 | 29.13 | 26.85 | 28.38 | 28.32 | qfq | 16,959,202 | 476,795,571 | 5.74% |
| 2025-03-14 | 26.15 | 27.00 | 25.87 | 26.84 | 26.78 | qfq | 13,234,753 | 350,704,898 | 2.80% |
| 2025-03-13 | 26.50 | 26.65 | 25.70 | 26.11 | 26.06 | qfq | 14,938,285 | 389,395,681 | -3.19% |
| 2025-03-12 | 25.00 | 26.97 | 24.88 | 26.97 | 26.91 | qfq | 17,251,836 | 452,645,378 | 9.99% |
| 2025-03-11 | 24.07 | 24.56 | 24.05 | 24.52 | 24.47 | qfq | 5,328,139 | 129,381,828 | -0.93% |
| 2025-03-10 | 24.67 | 26.09 | 24.41 | 24.75 | 24.70 | qfq | 12,154,751 | 306,616,534 | 2.19% |
| 2025-03-07 | 24.12 | 24.88 | 24.02 | 24.22 | 24.17 | qfq | 4,831,047 | 117,907,830 | -0.16% |
| 2025-03-06 | 24.40 | 24.58 | 24.18 | 24.26 | 24.21 | qfq | 4,899,251 | 119,289,523 | 0.00% |
| 2025-03-05 | 23.85 | 24.46 | 23.50 | 24.26 | 24.21 | qfq | 5,084,777 | 122,160,858 | 0.54% |
| 2025-03-04 | 23.42 | 24.28 | 23.36 | 24.13 | 24.08 | qfq | 5,402,160 | 128,612,013 | 3.16% |
| 2025-03-03 | 23.39 | 23.64 | 22.99 | 23.39 | 23.34 | qfq | 5,222,360 | 121,927,555 | 0.39% |
| 2025-02-28 | 25.00 | 25.00 | 23.26 | 23.30 | 23.25 | qfq | 8,605,630 | 205,810,204 | -7.83% |
| 2025-02-27 | 25.86 | 25.86 | 24.72 | 25.28 | 25.23 | qfq | 7,159,110 | 180,861,810 | -2.62% |
| 2025-02-26 | 25.78 | 25.97 | 25.40 | 25.96 | 25.91 | qfq | 7,102,307 | 182,574,085 | 0.70% |
| 2025-02-25 | 25.80 | 26.69 | 25.36 | 25.78 | 25.73 | qfq | 9,924,218 | 258,759,567 | 0.39% |
| 2025-02-24 | 26.12 | 26.88 | 25.42 | 25.68 | 25.63 | qfq | 12,479,215 | 326,671,010 | 2.60% |
| 2025-02-21 | 24.44 | 25.35 | 24.38 | 25.03 | 24.98 | qfq | 7,425,795 | 185,219,144 | 1.83% |
| 2025-02-20 | 24.23 | 24.80 | 24.23 | 24.58 | 24.53 | qfq | 5,011,875 | 123,013,525 | 1.44% |
| 2025-02-19 | 23.44 | 24.36 | 23.44 | 24.23 | 24.18 | qfq | 4,577,851 | 110,168,828 | 3.24% |
| 2025-02-18 | 24.48 | 24.56 | 23.35 | 23.47 | 23.42 | qfq | 4,684,897 | 111,942,889 | -4.05% |
| 2025-02-17 | 23.78 | 25.10 | 23.78 | 24.46 | 24.41 | qfq | 6,508,957 | 159,765,490 | 2.13% |
| 2025-02-14 | 24.50 | 24.65 | 23.82 | 23.95 | 23.90 | qfq | 5,187,738 | 125,252,227 | -2.17% |
| 2025-02-13 | 25.30 | 25.50 | 24.36 | 24.48 | 24.43 | qfq | 6,661,340 | 165,441,281 | -4.19% |
| 2025-02-12 | 25.28 | 25.70 | 24.90 | 25.55 | 25.50 | qfq | 5,242,474 | 132,454,503 | 0.83% |
| 2025-02-11 | 25.20 | 26.00 | 25.15 | 25.34 | 25.29 | qfq | 5,182,950 | 132,214,777 | -1.25% |
| 2025-02-10 | 25.36 | 25.84 | 25.01 | 25.66 | 25.61 | qfq | 6,185,076 | 157,097,408 | 0.43% |
| 2025-02-07 | 24.83 | 25.98 | 24.83 | 25.55 | 25.50 | qfq | 8,951,333 | 228,721,243 | 3.02% |
| 2025-02-06 | 24.24 | 25.10 | 24.24 | 24.80 | 24.75 | qfq | 5,114,514 | 126,963,775 | 1.68% |
| 2025-02-05 | 25.00 | 25.00 | 24.20 | 24.39 | 24.34 | qfq | 5,271,487 | 128,784,824 | -2.56% |
| 2025-01-27 | 24.90 | 25.66 | 24.22 | 25.03 | 24.98 | qfq | 6,403,517 | 159,470,680 | 0.24% |
| 2025-01-24 | 25.01 | 25.50 | 24.70 | 24.97 | 24.92 | qfq | 5,848,796 | 146,201,180 | -0.40% |
| 2025-01-23 | 26.00 | 26.28 | 25.04 | 25.07 | 25.02 | qfq | 6,117,220 | 157,030,751 | -3.09% |
| 2025-01-22 | 25.88 | 26.27 | 25.75 | 25.87 | 25.82 | qfq | 4,587,871 | 119,247,571 | -0.81% |
| 2025-01-21 | 26.01 | 26.58 | 25.65 | 26.08 | 26.03 | qfq | 5,791,731 | 150,642,811 | -0.19% |
| 2025-01-20 | 25.18 | 26.47 | 25.18 | 26.13 | 26.08 | qfq | 9,076,893 | 235,801,680 | 2.51% |
| 2025-01-17 | 25.35 | 25.90 | 25.09 | 25.49 | 25.44 | qfq | 7,499,697 | 191,213,172 | -0.43% |
| 2025-01-16 | 24.40 | 26.13 | 24.07 | 25.60 | 25.55 | qfq | 12,653,830 | 317,121,989 | 6.49% |
| 2025-01-15 | 24.45 | 24.70 | 23.96 | 24.04 | 23.99 | qfq | 6,085,796 | 147,328,863 | -2.44% |
| 2025-01-14 | 23.28 | 25.15 | 22.91 | 24.64 | 24.59 | qfq | 10,980,959 | 263,895,202 | 6.39% |
| 2025-01-13 | 24.10 | 24.70 | 23.00 | 23.16 | 23.11 | qfq | 10,475,901 | 247,183,220 | -4.38% |
| 2025-01-10 | 25.10 | 25.77 | 24.20 | 24.22 | 24.17 | qfq | 16,589,408 | 415,300,280 | -2.06% |
| 2025-01-09 | 23.94 | 24.73 | 23.94 | 24.73 | 24.68 | qfq | 9,678,048 | 237,608,530 | 10.01% |
| 2025-01-08 | 22.90 | 23.10 | 21.46 | 22.48 | 22.43 | qfq | 8,147,050 | 181,480,005 | -0.53% |
| 2025-01-07 | 22.35 | 22.60 | 21.80 | 22.60 | 22.55 | qfq | 6,654,869 | 148,397,633 | 1.39% |
| 2025-01-06 | 22.52 | 22.60 | 21.76 | 22.29 | 22.24 | qfq | 5,768,199 | 128,186,586 | -0.58% |
| 2025-01-03 | 23.81 | 24.25 | 22.31 | 22.42 | 22.37 | qfq | 8,347,745 | 194,050,728 | -6.11% |
| 2025-01-02 | 25.07 | 25.20 | 23.50 | 23.88 | 23.83 | qfq | 7,551,929 | 184,098,065 | -5.61% |
| 2024-12-31 | 26.31 | 26.48 | 25.01 | 25.30 | 25.25 | qfq | 8,082,873 | 206,958,326 | -4.89% |
| 2024-12-30 | 27.08 | 27.13 | 26.08 | 26.60 | 26.54 | qfq | 9,924,885 | 263,525,750 | -2.39% |
| 2024-12-27 | 26.50 | 27.90 | 26.20 | 27.25 | 27.19 | qfq | 12,173,391 | 332,298,803 | 2.64% |
| 2024-12-26 | 25.58 | 27.26 | 25.45 | 26.55 | 26.50 | qfq | 12,484,283 | 330,613,402 | 4.78% |
| 2024-12-25 | 25.02 | 25.67 | 24.40 | 25.34 | 25.29 | qfq | 7,510,841 | 188,360,230 | 0.24% |
| 2024-12-24 | 25.93 | 26.15 | 24.60 | 25.28 | 25.23 | qfq | 9,559,222 | 240,043,600 | -1.40% |
| 2024-12-23 | 25.54 | 26.69 | 25.51 | 25.64 | 25.59 | qfq | 13,695,296 | 356,563,062 | -0.23% |
| 2024-12-20 | 25.20 | 26.18 | 24.85 | 25.70 | 25.65 | qfq | 11,447,455 | 292,373,296 | 0.71% |
| 2024-12-19 | 24.10 | 26.40 | 23.78 | 25.52 | 25.47 | qfq | 15,843,144 | 402,079,737 | 6.24% |
| 2024-12-18 | 23.53 | 24.24 | 23.04 | 24.02 | 23.97 | qfq | 5,920,165 | 140,149,500 | 0.33% |
| 2024-12-17 | 24.20 | 25.17 | 23.68 | 23.94 | 23.89 | qfq | 8,813,145 | 215,676,425 | -0.13% |
| 2024-12-16 | 24.90 | 24.90 | 23.88 | 23.97 | 23.92 | qfq | 6,019,271 | 146,103,206 | -4.04% |
| 2024-12-13 | 25.48 | 26.10 | 24.90 | 24.98 | 24.93 | qfq | 8,224,488 | 209,305,229 | -1.96% |
| 2024-12-12 | 25.66 | 26.20 | 25.06 | 25.48 | 25.43 | qfq | 8,138,126 | 207,977,366 | 0.00% |
| 2024-12-11 | 25.05 | 26.14 | 24.83 | 25.48 | 25.43 | qfq | 9,698,208 | 247,280,475 | 0.79% |
| 2024-12-10 | 25.04 | 25.50 | 24.52 | 25.28 | 25.23 | qfq | 11,234,008 | 281,178,858 | 3.48% |
| 2024-12-09 | 24.80 | 25.09 | 24.25 | 24.43 | 24.38 | qfq | 5,728,458 | 140,637,266 | -2.40% |
| 2024-12-06 | 25.16 | 25.45 | 24.65 | 25.03 | 24.98 | qfq | 8,404,523 | 209,723,197 | -1.80% |
| 2024-12-05 | 25.00 | 25.53 | 24.80 | 25.49 | 25.44 | qfq | 7,012,929 | 176,937,183 | 0.87% |
| 2024-12-04 | 25.51 | 26.55 | 25.00 | 25.27 | 25.22 | qfq | 9,174,271 | 236,454,699 | -1.37% |
| 2024-12-03 | 26.19 | 26.22 | 25.26 | 25.62 | 25.57 | qfq | 9,232,298 | 237,257,896 | -1.31% |
| 2024-12-02 | 25.73 | 26.38 | 25.25 | 25.96 | 25.91 | qfq | 14,372,117 | 369,579,556 | 0.00% |
| 2024-11-29 | 26.70 | 26.70 | 25.47 | 25.96 | 25.91 | qfq | 20,030,038 | 520,730,997 | -2.11% |
| 2024-11-28 | 24.35 | 26.52 | 24.03 | 26.52 | 26.47 | qfq | 17,564,161 | 451,892,646 | 10.00% |
| 2024-11-27 | 24.07 | 24.13 | 23.02 | 24.11 | 24.06 | qfq | 7,765,358 | 183,207,915 | -0.78% |
| 2024-11-26 | 24.31 | 25.09 | 23.99 | 24.30 | 24.25 | qfq | 7,973,446 | 194,475,205 | -0.21% |
| 2024-11-25 | 23.60 | 25.10 | 23.55 | 24.35 | 24.30 | qfq | 11,592,591 | 282,156,573 | 4.42% |
| 2024-11-22 | 24.60 | 25.00 | 23.30 | 23.32 | 23.27 | qfq | 8,087,398 | 194,886,879 | -5.85% |
| 2024-11-21 | 25.00 | 25.17 | 24.26 | 24.77 | 24.72 | qfq | 7,919,778 | 195,824,010 | -0.92% |
| 2024-11-20 | 24.10 | 25.22 | 23.88 | 25.00 | 24.95 | qfq | 10,664,467 | 263,403,696 | 3.78% |
| 2024-11-19 | 23.60 | 24.40 | 23.18 | 24.09 | 24.04 | qfq | 9,129,163 | 217,090,728 | 1.73% |
| 2024-11-18 | 26.31 | 26.33 | 23.44 | 23.68 | 23.63 | qfq | 13,077,024 | 317,832,762 | -7.39% |
| 2024-11-15 | 26.20 | 26.75 | 25.43 | 25.57 | 25.52 | qfq | 11,575,509 | 301,158,678 | -1.88% |
| 2024-11-14 | 27.53 | 27.97 | 25.90 | 26.06 | 26.01 | qfq | 15,421,881 | 412,155,800 | -7.46% |
| 2024-11-13 | 28.00 | 28.68 | 26.90 | 28.16 | 28.10 | qfq | 14,624,458 | 407,128,963 | 1.77% |
| 2024-11-12 | 29.00 | 30.30 | 27.20 | 27.67 | 27.61 | qfq | 22,054,064 | 635,071,844 | -2.88% |
| 2024-11-11 | 26.86 | 28.60 | 26.52 | 28.49 | 28.43 | qfq | 19,120,675 | 531,830,883 | 7.55% |
| 2024-11-08 | 26.18 | 27.20 | 26.14 | 26.49 | 26.44 | qfq | 17,139,139 | 457,650,055 | 1.18% |
| 2024-11-07 | 26.07 | 26.61 | 24.86 | 26.18 | 26.13 | qfq | 16,600,052 | 429,562,537 | 0.34% |
| 2024-11-06 | 27.06 | 28.36 | 25.72 | 26.09 | 26.04 | qfq | 29,033,788 | 792,621,242 | -1.10% |
| 2024-11-05 | 25.75 | 27.00 | 25.00 | 26.38 | 26.33 | qfq | 20,325,191 | 531,065,517 | 1.46% |
| 2024-11-04 | 24.36 | 26.80 | 24.36 | 26.00 | 25.95 | qfq | 23,001,427 | 596,443,783 | 6.69% |
| 2024-11-01 | 26.16 | 27.91 | 24.25 | 24.37 | 24.32 | qfq | 31,251,595 | 823,203,483 | -6.88% |
| 2024-10-31 | 28.00 | 29.41 | 25.40 | 26.17 | 26.12 | qfq | 38,646,206 | 1,077,136,407 | -2.13% |
| 2024-10-30 | 25.04 | 26.74 | 24.72 | 26.74 | 26.68 | qfq | 23,728,854 | 615,531,364 | 10.00% |
| 2024-10-29 | 23.36 | 25.30 | 23.02 | 24.31 | 24.26 | qfq | 24,137,077 | 579,668,138 | 4.29% |
| 2024-10-28 | 23.30 | 24.08 | 22.62 | 23.31 | 23.26 | qfq | 17,977,299 | 418,962,644 | -1.56% |
| 2024-10-25 | 23.96 | 24.18 | 22.80 | 23.68 | 23.63 | qfq | 25,378,502 | 590,473,518 | -1.09% |
| 2024-10-24 | 21.76 | 23.94 | 21.39 | 23.94 | 23.89 | qfq | 20,979,004 | 481,809,087 | 10.02% |
| 2024-10-23 | 22.60 | 22.60 | 21.54 | 21.76 | 21.72 | qfq | 21,584,547 | 471,917,678 | -4.98% |
| 2024-10-22 | 21.50 | 23.53 | 21.14 | 22.90 | 22.85 | qfq | 31,785,221 | 713,809,979 | 7.06% |
| 2024-10-21 | 21.00 | 22.75 | 20.81 | 21.39 | 21.35 | qfq | 32,147,007 | 695,111,610 | 2.54% |
| 2024-10-18 | 19.17 | 20.86 | 19.10 | 20.86 | 20.82 | qfq | 21,835,401 | 444,664,441 | 10.02% |
| 2024-10-17 | 18.88 | 19.28 | 18.78 | 18.96 | 18.92 | qfq | 6,564,826 | 124,991,752 | 1.44% |
| 2024-10-16 | 18.60 | 19.40 | 18.40 | 18.69 | 18.65 | qfq | 6,323,234 | 119,109,695 | -0.85% |
| 2024-10-15 | 18.70 | 19.84 | 18.62 | 18.85 | 18.81 | qfq | 9,680,706 | 186,669,395 | -0.26% |
| 2024-10-14 | 17.50 | 19.00 | 17.42 | 18.90 | 18.86 | qfq | 11,080,039 | 203,292,632 | 8.50% |
| 2024-10-11 | 18.28 | 18.58 | 17.17 | 17.42 | 17.38 | qfq | 9,065,390 | 161,612,823 | -6.55% |
| 2024-10-10 | 19.20 | 19.87 | 17.99 | 18.64 | 18.60 | qfq | 14,929,518 | 281,942,083 | -2.92% |
| 2024-10-09 | 20.10 | 20.45 | 19.20 | 19.20 | 19.16 | qfq | 14,455,065 | 284,099,112 | -9.99% |
| 2024-10-08 | 21.36 | 21.36 | 19.77 | 21.33 | 21.29 | qfq | 19,518,550 | 408,391,597 | 9.84% |
| 2024-09-30 | 18.60 | 19.42 | 18.18 | 19.42 | 19.38 | qfq | 16,368,189 | 311,093,465 | 10.03% |
| 2024-09-27 | 16.90 | 17.89 | 16.90 | 17.65 | 17.61 | qfq | 7,606,083 | 132,596,176 | 6.13% |
| 2024-09-26 | 16.25 | 16.65 | 15.98 | 16.63 | 16.60 | qfq | 7,068,893 | 115,113,454 | 2.34% |
| 2024-09-25 | 16.25 | 16.84 | 16.18 | 16.25 | 16.22 | qfq | 7,752,337 | 128,143,993 | 0.81% |
| 2024-09-24 | 15.50 | 16.17 | 15.33 | 16.12 | 16.09 | qfq | 9,474,181 | 149,157,957 | 1.58% |
| 2024-09-23 | 16.11 | 16.27 | 15.80 | 15.87 | 15.84 | qfq | 3,947,940 | 63,231,555 | -1.49% |
| 2024-09-20 | 16.01 | 16.26 | 16.00 | 16.11 | 16.08 | qfq | 3,131,980 | 50,376,730 | -0.06% |
| 2024-09-19 | 16.20 | 16.60 | 16.00 | 16.12 | 16.09 | qfq | 4,636,040 | 75,438,847 | -0.49% |
| 2024-09-18 | 16.85 | 16.89 | 15.99 | 16.20 | 16.17 | qfq | 4,111,669 | 67,018,243 | -3.23% |
| 2024-09-13 | 17.30 | 17.35 | 16.68 | 16.74 | 16.71 | qfq | 4,826,610 | 81,784,051 | -3.24% |
| 2024-09-12 | 17.62 | 18.20 | 17.25 | 17.30 | 17.26 | qfq | 5,413,977 | 95,496,330 | -0.69% |
| 2024-09-11 | 17.67 | 17.97 | 17.42 | 17.42 | 17.38 | qfq | 5,617,779 | 99,065,353 | -3.11% |
| 2024-09-10 | 17.79 | 18.16 | 17.35 | 17.98 | 17.94 | qfq | 11,155,222 | 197,596,706 | -1.64% |
| 2024-09-09 | 17.41 | 19.02 | 17.12 | 18.28 | 18.24 | qfq | 16,184,636 | 298,713,768 | 5.73% |
| 2024-09-06 | 17.74 | 17.80 | 17.23 | 17.29 | 17.25 | qfq | 3,150,555 | 54,935,051 | -2.87% |
| 2024-09-05 | 18.07 | 18.08 | 17.60 | 17.80 | 17.76 | qfq | 3,522,269 | 62,680,451 | -0.78% |
| 2024-09-04 | 18.30 | 18.49 | 17.63 | 17.94 | 17.90 | qfq | 5,875,596 | 105,271,646 | -3.34% |
| 2024-09-03 | 18.30 | 19.00 | 18.00 | 18.56 | 18.52 | qfq | 7,056,268 | 131,521,503 | 1.92% |
| 2024-09-02 | 18.45 | 18.99 | 18.20 | 18.21 | 18.17 | qfq | 8,255,019 | 153,460,864 | -1.51% |
| 2024-08-30 | 17.82 | 19.22 | 17.75 | 18.49 | 18.45 | qfq | 11,031,260 | 204,782,854 | 4.76% |
| 2024-08-29 | 16.99 | 17.80 | 16.76 | 17.65 | 17.61 | qfq | 7,065,539 | 123,094,912 | 4.13% |
| 2024-08-28 | 16.85 | 17.25 | 16.64 | 16.95 | 16.91 | qfq | 5,816,256 | 98,297,750 | -0.35% |
| 2024-08-27 | 17.25 | 18.09 | 16.83 | 17.01 | 16.97 | qfq | 9,582,060 | 166,890,543 | 0.24% |
| 2024-08-26 | 16.97 | 17.57 | 16.75 | 16.97 | 16.93 | qfq | 4,103,880 | 70,231,511 | 1.80% |
| 2024-08-23 | 16.70 | 16.88 | 16.31 | 16.67 | 16.64 | qfq | 3,966,516 | 65,845,451 | -0.30% |
| 2024-08-22 | 17.18 | 17.18 | 16.65 | 16.72 | 16.69 | qfq | 3,738,589 | 63,083,375 | -2.62% |
| 2024-08-21 | 17.05 | 17.48 | 17.02 | 17.17 | 17.13 | qfq | 3,963,663 | 68,434,777 | 0.06% |
| 2024-08-20 | 17.62 | 17.80 | 17.10 | 17.16 | 17.12 | qfq | 5,192,434 | 90,418,694 | -3.00% |
| 2024-08-19 | 18.40 | 18.56 | 17.63 | 17.69 | 17.65 | qfq | 7,947,246 | 142,933,846 | -5.80% |
| 2024-08-16 | 18.43 | 19.30 | 18.35 | 18.78 | 18.74 | qfq | 7,361,965 | 139,161,031 | 1.95% |
| 2024-08-15 | 18.02 | 18.79 | 17.99 | 18.42 | 18.38 | qfq | 6,003,938 | 111,054,269 | 0.99% |
| 2024-08-14 | 18.25 | 18.55 | 18.01 | 18.24 | 18.20 | qfq | 3,937,283 | 71,920,225 | 0.50% |
| 2024-08-13 | 17.91 | 18.35 | 17.71 | 18.15 | 18.11 | qfq | 3,775,296 | 68,151,650 | 1.40% |
| 2024-08-12 | 18.65 | 19.06 | 17.69 | 17.90 | 17.86 | qfq | 8,159,035 | 148,625,870 | -5.64% |
| 2024-08-09 | 18.79 | 19.19 | 18.49 | 18.97 | 18.93 | qfq | 5,769,074 | 108,644,387 | 2.26% |
| 2024-08-08 | 18.98 | 19.05 | 18.36 | 18.55 | 18.51 | qfq | 5,428,108 | 101,205,596 | -3.18% |
| 2024-08-07 | 19.00 | 19.65 | 18.83 | 19.16 | 19.12 | qfq | 5,294,700 | 101,847,297 | 0.47% |
| 2024-08-06 | 19.22 | 19.29 | 18.40 | 19.07 | 19.03 | qfq | 6,480,222 | 122,122,351 | 2.42% |
| 2024-08-05 | 19.46 | 19.91 | 18.60 | 18.62 | 18.58 | qfq | 7,618,770 | 146,543,617 | -6.99% |
| 2024-08-02 | 19.98 | 20.68 | 19.82 | 20.02 | 19.98 | qfq | 6,925,905 | 139,992,670 | -0.89% |
| 2024-08-01 | 20.20 | 20.50 | 19.79 | 20.20 | 20.16 | qfq | 7,461,999 | 150,257,110 | 0.00% |
| 2024-07-31 | 19.13 | 20.30 | 19.12 | 20.20 | 20.16 | qfq | 9,694,994 | 193,972,462 | 4.45% |
| 2024-07-30 | 19.28 | 19.68 | 18.70 | 19.34 | 19.30 | qfq | 5,518,009 | 105,609,717 | 0.10% |
| 2024-07-29 | 19.42 | 19.72 | 19.27 | 19.32 | 19.28 | qfq | 5,605,439 | 109,187,666 | 0.00% |
| 2024-07-26 | 19.30 | 19.66 | 18.92 | 19.32 | 19.28 | qfq | 7,046,959 | 135,345,291 | -0.31% |
| 2024-07-25 | 19.55 | 20.30 | 18.80 | 19.38 | 19.34 | qfq | 10,280,541 | 201,038,863 | 0.16% |
| 2024-07-24 | 19.70 | 20.01 | 19.12 | 19.35 | 19.31 | qfq | 8,419,247 | 163,979,821 | -2.03% |
| 2024-07-23 | 20.55 | 20.55 | 19.67 | 19.75 | 19.71 | qfq | 10,955,012 | 218,812,526 | -5.77% |
| 2024-07-22 | 19.09 | 20.96 | 18.99 | 20.96 | 20.92 | qfq | 7,434,711 | 149,120,429 | 10.03% |
| 2024-07-19 | 18.60 | 19.66 | 18.60 | 19.05 | 19.01 | qfq | 4,757,330 | 91,467,459 | 1.06% |
| 2024-07-18 | 18.96 | 18.96 | 18.17 | 18.85 | 18.81 | qfq | 6,306,400 | 117,223,607 | -1.57% |
| 2024-07-17 | 19.91 | 20.12 | 19.15 | 19.15 | 19.11 | qfq | 5,410,890 | 105,443,124 | -4.92% |
| 2024-07-16 | 19.40 | 20.41 | 19.37 | 20.14 | 20.10 | qfq | 6,640,700 | 132,454,564 | 3.92% |
| 2024-07-15 | 19.73 | 19.75 | 19.20 | 19.38 | 19.34 | qfq | 3,246,224 | 62,962,249 | -1.97% |
| 2024-07-12 | 20.26 | 20.26 | 19.67 | 19.77 | 19.73 | qfq | 3,914,652 | 77,895,670 | -2.47% |
| 2024-07-11 | 20.17 | 20.41 | 19.80 | 20.27 | 20.23 | qfq | 6,228,626 | 125,480,427 | 2.01% |
| 2024-07-10 | 19.83 | 20.33 | 19.65 | 19.87 | 19.83 | qfq | 5,622,870 | 112,267,490 | -0.25% |
| 2024-07-09 | 18.60 | 19.99 | 18.51 | 19.92 | 19.88 | qfq | 7,666,849 | 149,670,062 | 5.68% |
| 2024-07-08 | 19.14 | 19.53 | 18.76 | 18.85 | 18.81 | qfq | 3,526,100 | 67,254,346 | -1.67% |
| 2024-07-05 | 19.05 | 19.35 | 18.59 | 19.17 | 19.13 | qfq | 4,048,956 | 77,014,348 | 0.79% |
| 2024-07-04 | 19.65 | 19.85 | 18.97 | 19.02 | 18.98 | qfq | 5,168,069 | 99,737,812 | -3.50% |
| 2024-07-03 | 19.70 | 20.53 | 19.06 | 19.71 | 19.67 | qfq | 7,340,748 | 143,870,640 | -0.90% |
| 2024-07-02 | 20.35 | 20.40 | 19.80 | 19.89 | 19.85 | qfq | 4,207,887 | 84,420,740 | -2.21% |
| 2024-07-01 | 20.35 | 20.72 | 19.96 | 20.34 | 20.30 | qfq | 4,856,280 | 98,329,184 | -1.50% |
| 2024-06-28 | 19.95 | 20.97 | 19.68 | 20.65 | 20.61 | qfq | 6,934,932 | 142,950,074 | 3.30% |
| 2024-06-27 | 20.40 | 21.25 | 19.93 | 19.99 | 19.95 | qfq | 6,651,617 | 136,899,636 | -2.87% |
| 2024-06-26 | 19.62 | 20.70 | 19.02 | 20.58 | 20.54 | qfq | 7,300,157 | 145,407,443 | 5.00% |
| 2024-06-25 | 20.20 | 20.24 | 19.40 | 19.60 | 19.56 | qfq | 7,118,737 | 140,150,451 | -3.16% |
| 2024-06-24 | 21.49 | 21.49 | 20.13 | 20.24 | 20.20 | qfq | 7,186,133 | 148,674,642 | -5.77% |
| 2024-06-21 | 21.69 | 21.88 | 21.28 | 21.48 | 21.44 | qfq | 6,406,247 | 137,856,571 | -1.92% |
| 2024-06-20 | 22.32 | 22.50 | 21.88 | 21.90 | 21.85 | qfq | 9,195,269 | 203,242,360 | -2.67% |
| 2024-06-19 | 22.91 | 23.35 | 22.33 | 22.50 | 22.45 | qfq | 12,397,221 | 282,796,472 | -1.79% |
| 2024-06-18 | 22.45 | 24.00 | 22.45 | 22.91 | 22.86 | qfq | 20,579,565 | 477,033,427 | 5.00% |
| 2024-06-17 | 22.02 | 22.25 | 21.80 | 21.82 | 21.77 | qfq | 7,302,910 | 160,291,669 | -2.33% |
| 2024-06-14 | 22.80 | 22.80 | 21.90 | 22.34 | 22.29 | qfq | 12,783,436 | 284,253,413 | -0.84% |
| 2024-06-13 | 21.80 | 22.74 | 21.60 | 22.53 | 22.48 | qfq | 16,881,425 | 375,969,798 | 3.78% |
| 2024-06-12 | 21.60 | 22.10 | 21.30 | 21.71 | 21.67 | qfq | 9,888,051 | 214,346,329 | -0.64% |
| 2024-06-11 | 20.81 | 21.99 | 20.23 | 21.85 | 21.80 | qfq | 12,262,254 | 259,957,610 | 4.90% |
| 2024-06-07 | 21.00 | 21.19 | 20.40 | 20.83 | 20.79 | qfq | 10,458,159 | 216,805,015 | -0.29% |
| 2024-06-06 | 22.22 | 22.48 | 20.75 | 20.89 | 20.85 | qfq | 17,384,465 | 377,655,020 | -4.17% |
| 2024-06-05 | 21.81 | 22.28 | 21.54 | 21.80 | 21.75 | qfq | 11,320,600 | 248,149,803 | -0.09% |
| 2024-06-04 | 22.01 | 22.18 | 21.29 | 21.82 | 21.77 | qfq | 10,961,529 | 236,616,250 | -1.71% |
| 2024-06-03 | 22.30 | 22.73 | 21.92 | 22.20 | 22.15 | qfq | 11,356,110 | 253,139,826 | -0.98% |
| 2024-05-31 | 22.31 | 23.15 | 22.31 | 22.42 | 22.37 | qfq | 9,877,879 | 224,408,426 | -0.36% |
| 2024-05-30 | 22.80 | 23.26 | 22.25 | 22.50 | 22.45 | qfq | 12,463,259 | 283,006,252 | -2.17% |
| 2024-05-29 | 23.76 | 23.88 | 22.82 | 23.00 | 22.95 | qfq | 16,458,626 | 383,518,927 | -3.69% |
| 2024-05-28 | 23.68 | 24.77 | 23.51 | 23.88 | 23.83 | qfq | 18,729,892 | 449,865,252 | -1.04% |
| 2024-05-27 | 23.91 | 24.30 | 22.40 | 24.13 | 24.08 | qfq | 26,759,625 | 629,347,839 | 2.20% |
| 2024-05-24 | 25.60 | 25.60 | 23.14 | 23.61 | 23.56 | qfq | 31,155,488 | 752,956,905 | -29.48% |
| 2024-05-23 | 34.82 | 34.95 | 33.25 | 33.48 | 25.65 | qfq | 27,118,040 | 921,168,616 | -6.58% |
| 2024-05-22 | 34.19 | 37.00 | 33.20 | 35.84 | 27.46 | qfq | 41,606,721 | 1,449,704,690 | 4.83% |
| 2024-05-21 | 34.19 | 34.19 | 33.03 | 34.19 | 26.20 | qfq | 29,922,964 | 1,014,910,620 | 10.01% |
| 2024-05-20 | 31.08 | 31.08 | 31.08 | 31.08 | 23.82 | qfq | 1,868,175 | 58,062,879 | 10.02% |
| 2024-05-17 | 28.25 | 28.25 | 28.25 | 28.25 | 21.65 | qfq | 3,274,364 | 92,500,783 | 10.01% |
| 2024-05-16 | 25.48 | 26.10 | 25.48 | 25.68 | 19.68 | qfq | 2,529,038 | 65,362,310 | 1.86% |
| 2024-05-15 | 25.80 | 26.49 | 25.21 | 25.21 | 19.32 | qfq | 2,756,662 | 71,062,363 | -2.55% |
| 2024-05-14 | 26.11 | 26.33 | 25.55 | 25.87 | 19.82 | qfq | 3,453,000 | 89,116,509 | -0.81% |
| 2024-05-13 | 26.90 | 26.90 | 26.00 | 26.08 | 19.98 | qfq | 5,500,603 | 144,934,816 | -6.36% |
| 2024-05-10 | 27.18 | 28.40 | 26.65 | 27.85 | 21.34 | qfq | 7,760,964 | 214,581,735 | 2.92% |
| 2024-05-09 | 26.90 | 28.00 | 26.70 | 27.06 | 20.74 | qfq | 4,445,156 | 120,986,191 | 0.33% |
| 2024-05-08 | 27.40 | 27.60 | 26.61 | 26.97 | 20.67 | qfq | 3,852,016 | 103,958,797 | -2.92% |
| 2024-05-07 | 26.78 | 28.84 | 26.50 | 27.78 | 21.29 | qfq | 6,906,040 | 191,674,150 | 3.73% |
| 2024-05-06 | 26.90 | 27.49 | 26.66 | 26.78 | 20.52 | qfq | 4,461,014 | 120,230,059 | -0.19% |
| 2024-04-30 | 27.40 | 27.70 | 26.34 | 26.83 | 20.56 | qfq | 6,416,845 | 172,239,761 | -3.77% |
| 2024-04-29 | 26.90 | 28.11 | 26.68 | 27.88 | 21.36 | qfq | 5,370,415 | 146,343,471 | 3.87% |
| 2024-04-26 | 25.85 | 27.48 | 25.73 | 26.84 | 20.57 | qfq | 5,432,287 | 145,164,145 | 5.54% |
| 2024-04-25 | 25.14 | 25.72 | 24.80 | 25.43 | 19.49 | qfq | 2,603,627 | 65,884,616 | 0.59% |
| 2024-04-24 | 24.31 | 25.30 | 24.30 | 25.28 | 19.37 | qfq | 3,523,001 | 87,934,239 | 3.99% |
| 2024-04-23 | 24.62 | 25.18 | 24.24 | 24.31 | 18.63 | qfq | 2,506,434 | 61,490,592 | 0.45% |
| 2024-04-22 | 24.37 | 24.81 | 23.56 | 24.20 | 18.54 | qfq | 3,866,245 | 93,708,903 | -2.81% |
| 2024-04-19 | 25.55 | 25.74 | 24.69 | 24.90 | 19.08 | qfq | 3,384,974 | 84,993,013 | -3.15% |
| 2024-04-18 | 25.47 | 26.51 | 25.04 | 25.71 | 19.70 | qfq | 6,753,205 | 174,938,201 | 0.94% |
| 2024-04-17 | 23.54 | 25.47 | 23.54 | 25.47 | 19.52 | qfq | 4,734,828 | 118,287,647 | 10.02% |
| 2024-04-16 | 25.04 | 25.08 | 23.00 | 23.15 | 17.74 | qfq | 7,136,701 | 168,460,246 | -8.71% |
| 2024-04-15 | 26.86 | 26.86 | 24.80 | 25.36 | 19.43 | qfq | 5,840,751 | 150,120,004 | -5.65% |
| 2024-04-12 | 26.70 | 27.75 | 26.68 | 26.88 | 20.60 | qfq | 3,776,600 | 102,869,896 | 0.56% |
| 2024-04-11 | 26.62 | 27.39 | 26.40 | 26.73 | 20.48 | qfq | 3,108,165 | 83,948,205 | -0.93% |
| 2024-04-10 | 28.90 | 28.98 | 26.60 | 26.98 | 20.67 | qfq | 6,046,092 | 165,239,655 | -6.48% |
| 2024-04-09 | 28.74 | 29.60 | 28.15 | 28.85 | 22.11 | qfq | 5,975,986 | 171,066,950 | -2.04% |
| 2024-04-08 | 31.20 | 31.78 | 28.85 | 29.45 | 22.57 | qfq | 10,518,369 | 315,354,930 | -8.05% |
| 2024-04-03 | 31.20 | 32.80 | 30.41 | 32.03 | 24.54 | qfq | 13,147,636 | 416,049,231 | 4.67% |
| 2024-04-02 | 32.00 | 32.27 | 29.95 | 30.60 | 23.45 | qfq | 12,307,958 | 381,238,180 | -4.26% |
| 2024-04-01 | 30.30 | 31.96 | 29.81 | 31.96 | 24.49 | qfq | 6,751,600 | 212,877,370 | 10.02% |
| 2024-03-29 | 28.67 | 29.20 | 27.95 | 29.05 | 22.26 | qfq | 4,798,400 | 137,368,119 | 0.35% |
| 2024-03-28 | 28.40 | 29.83 | 28.06 | 28.95 | 22.18 | qfq | 7,245,917 | 209,741,776 | 3.76% |
| 2024-03-27 | 27.99 | 28.76 | 27.83 | 27.90 | 21.38 | qfq | 5,369,199 | 151,341,748 | -0.11% |
| 2024-03-26 | 28.99 | 29.49 | 27.80 | 27.93 | 21.40 | qfq | 6,501,886 | 184,644,760 | -3.62% |
| 2024-03-25 | 29.45 | 31.99 | 28.88 | 28.98 | 22.21 | qfq | 9,517,606 | 285,249,311 | -2.59% |
| 2024-03-22 | 30.30 | 30.32 | 29.66 | 29.75 | 22.80 | qfq | 4,130,168 | 123,567,242 | -1.78% |
| 2024-03-21 | 30.99 | 31.15 | 29.79 | 30.29 | 23.21 | qfq | 7,177,806 | 217,446,747 | -2.26% |
| 2024-03-20 | 31.11 | 31.49 | 30.77 | 30.99 | 23.75 | qfq | 5,749,882 | 178,829,346 | 0.00% |
| 2024-03-19 | 32.19 | 32.40 | 30.89 | 30.99 | 23.75 | qfq | 8,297,755 | 260,455,815 | -3.94% |
| 2024-03-18 | 31.40 | 32.76 | 30.54 | 32.26 | 24.72 | qfq | 12,627,396 | 398,925,462 | 2.67% |
| 2024-03-15 | 32.79 | 32.79 | 29.91 | 31.42 | 24.08 | qfq | 16,215,203 | 502,858,569 | -2.48% |
| 2024-03-14 | 32.74 | 34.20 | 31.33 | 32.22 | 24.69 | qfq | 12,983,468 | 419,535,400 | -3.56% |
| 2024-03-13 | 34.27 | 34.80 | 32.35 | 33.41 | 25.60 | qfq | 21,264,051 | 706,837,771 | 2.96% |
| 2024-03-12 | 30.90 | 32.45 | 30.50 | 32.45 | 24.87 | qfq | 20,209,928 | 645,396,625 | 10.00% |
| 2024-03-11 | 26.64 | 29.64 | 26.64 | 29.50 | 22.60 | qfq | 12,361,936 | 354,933,551 | 9.06% |
| 2024-03-08 | 24.60 | 27.35 | 24.57 | 27.05 | 20.73 | qfq | 10,942,452 | 287,510,255 | 8.81% |
| 2024-03-07 | 26.23 | 26.65 | 24.80 | 24.86 | 19.05 | qfq | 6,999,654 | 177,783,253 | -4.57% |
| 2024-03-06 | 26.27 | 26.77 | 25.55 | 26.05 | 19.96 | qfq | 11,046,418 | 286,615,943 | -3.80% |
| 2024-03-05 | 26.99 | 28.51 | 26.60 | 27.08 | 20.75 | qfq | 13,279,817 | 369,206,639 | 4.48% |
| 2024-03-04 | 26.47 | 26.66 | 25.33 | 25.92 | 19.86 | qfq | 4,124,263 | 106,716,252 | -0.84% |
| 2024-03-01 | 25.60 | 26.88 | 25.60 | 26.14 | 20.03 | qfq | 5,396,642 | 142,008,152 | 1.40% |
| 2024-02-29 | 24.01 | 26.00 | 24.00 | 25.78 | 19.75 | qfq | 6,574,138 | 165,082,638 | 6.31% |
| 2024-02-28 | 26.95 | 27.58 | 24.23 | 24.25 | 18.58 | qfq | 9,357,510 | 241,838,884 | -9.92% |
| 2024-02-27 | 25.59 | 26.95 | 24.95 | 26.92 | 20.63 | qfq | 8,009,539 | 209,100,683 | 5.49% |
| 2024-02-26 | 25.28 | 27.05 | 24.44 | 25.52 | 19.56 | qfq | 12,682,810 | 327,886,587 | 3.78% |
| 2024-02-23 | 23.40 | 24.93 | 23.02 | 24.59 | 18.84 | qfq | 6,069,993 | 145,446,444 | 5.67% |
| 2024-02-22 | 22.40 | 23.60 | 22.36 | 23.27 | 17.83 | qfq | 4,525,639 | 104,191,115 | 3.24% |
| 2024-02-21 | 21.99 | 23.21 | 21.50 | 22.54 | 17.27 | qfq | 5,462,500 | 123,384,614 | 0.45% |
| 2024-02-20 | 22.00 | 23.15 | 21.48 | 22.44 | 17.19 | qfq | 7,111,992 | 158,500,927 | 2.00% |
| 2024-02-19 | 20.94 | 22.24 | 20.83 | 22.00 | 16.86 | qfq | 10,185,135 | 222,021,690 | 8.80% |
| 2024-02-08 | 18.90 | 20.22 | 17.00 | 20.22 | 15.49 | qfq | 8,208,328 | 152,249,983 | 10.01% |
| 2024-02-07 | 19.20 | 19.47 | 17.75 | 18.38 | 14.08 | qfq | 7,981,114 | 148,761,035 | -3.62% |
| 2024-02-06 | 17.80 | 20.05 | 17.20 | 19.07 | 14.61 | qfq | 8,601,317 | 157,788,167 | -0.16% |
| 2024-02-05 | 21.15 | 21.15 | 19.10 | 19.10 | 14.64 | qfq | 6,927,310 | 135,262,499 | -9.99% |
| 2024-02-02 | 22.00 | 22.46 | 20.34 | 21.22 | 16.26 | qfq | 4,492,864 | 96,531,087 | -3.68% |
| 2024-02-01 | 21.92 | 22.44 | 21.40 | 22.03 | 16.88 | qfq | 3,925,479 | 86,241,627 | 0.00% |
| 2024-01-31 | 22.96 | 23.61 | 21.87 | 22.03 | 16.88 | qfq | 5,074,434 | 114,463,820 | -6.41% |
| 2024-01-30 | 23.41 | 24.58 | 23.28 | 23.54 | 18.04 | qfq | 4,783,301 | 114,793,901 | 0.17% |
| 2024-01-29 | 24.50 | 24.78 | 23.37 | 23.50 | 18.01 | qfq | 3,816,990 | 90,612,767 | -4.82% |
| 2024-01-26 | 25.45 | 25.50 | 24.53 | 24.69 | 18.92 | qfq | 3,437,858 | 85,664,051 | -3.74% |
| 2024-01-25 | 24.18 | 25.98 | 23.82 | 25.65 | 19.65 | qfq | 4,883,990 | 122,769,538 | 6.30% |
| 2024-01-24 | 24.59 | 24.65 | 23.28 | 24.13 | 18.49 | qfq | 4,219,030 | 101,125,869 | -0.21% |
| 2024-01-23 | 24.80 | 25.05 | 24.10 | 24.18 | 18.53 | qfq | 4,400,188 | 107,170,949 | -2.50% |
| 2024-01-22 | 26.26 | 26.64 | 24.60 | 24.80 | 19.00 | qfq | 4,583,212 | 117,558,290 | -5.81% |
| 2024-01-19 | 26.51 | 27.30 | 26.17 | 26.33 | 20.18 | qfq | 3,287,100 | 87,779,958 | -0.68% |
| 2024-01-18 | 26.25 | 26.74 | 25.53 | 26.51 | 20.31 | qfq | 4,249,215 | 110,421,718 | 1.26% |
| 2024-01-17 | 27.37 | 27.37 | 26.08 | 26.18 | 20.06 | qfq | 3,121,497 | 83,184,120 | -4.03% |
| 2024-01-16 | 28.04 | 28.12 | 26.85 | 27.28 | 20.90 | qfq | 4,401,735 | 120,371,172 | -1.45% |
| 2024-01-15 | 28.17 | 28.38 | 27.56 | 27.68 | 21.21 | qfq | 2,705,084 | 75,335,840 | -1.74% |
| 2024-01-12 | 28.76 | 28.86 | 27.88 | 28.17 | 21.59 | qfq | 3,614,040 | 102,174,224 | -2.02% |
| 2024-01-11 | 28.43 | 29.38 | 28.43 | 28.75 | 22.03 | qfq | 2,878,218 | 83,202,960 | 0.56% |
| 2024-01-10 | 29.58 | 29.58 | 28.58 | 28.59 | 21.91 | qfq | 2,805,900 | 81,259,166 | -3.38% |
| 2024-01-09 | 29.59 | 30.22 | 29.25 | 29.59 | 22.67 | qfq | 3,063,754 | 90,979,722 | -0.03% |
| 2024-01-08 | 30.98 | 30.98 | 29.50 | 29.60 | 22.68 | qfq | 3,596,082 | 107,883,999 | -4.76% |
| 2024-01-05 | 31.20 | 31.84 | 30.80 | 31.08 | 23.82 | qfq | 2,637,097 | 82,508,845 | -0.83% |
| 2024-01-04 | 31.25 | 31.87 | 30.76 | 31.34 | 24.01 | qfq | 3,025,300 | 94,664,361 | 0.61% |
| 2024-01-03 | 31.99 | 32.64 | 30.45 | 31.15 | 23.87 | qfq | 4,935,616 | 154,221,013 | -3.95% |
| 2024-01-02 | 33.80 | 34.24 | 32.24 | 32.43 | 24.85 | qfq | 3,777,800 | 124,295,158 | -4.25% |
| 2023-12-29 | 32.93 | 34.00 | 32.63 | 33.87 | 25.95 | qfq | 3,216,369 | 108,103,257 | 2.89% |
| 2023-12-28 | 32.50 | 33.19 | 32.02 | 32.92 | 25.23 | qfq | 2,572,637 | 84,158,579 | 1.11% |
| 2023-12-27 | 31.67 | 32.80 | 31.67 | 32.56 | 24.95 | qfq | 2,862,039 | 92,925,865 | 3.07% |
| 2023-12-26 | 32.41 | 32.67 | 31.48 | 31.59 | 24.21 | qfq | 2,786,627 | 88,752,890 | -3.01% |
| 2023-12-25 | 32.27 | 33.17 | 32.00 | 32.57 | 24.96 | qfq | 1,826,700 | 59,144,513 | 0.74% |
| 2023-12-22 | 33.22 | 33.70 | 32.30 | 32.33 | 24.77 | qfq | 2,532,037 | 83,388,518 | -2.68% |
| 2023-12-21 | 32.56 | 33.32 | 31.92 | 33.22 | 25.46 | qfq | 2,333,668 | 76,107,328 | 1.28% |
| 2023-12-20 | 33.65 | 33.65 | 32.71 | 32.80 | 25.13 | qfq | 2,050,133 | 67,678,082 | -3.24% |
| 2023-12-19 | 32.65 | 34.20 | 32.48 | 33.90 | 25.98 | qfq | 3,924,950 | 130,978,933 | 3.83% |
| 2023-12-18 | 33.37 | 33.37 | 32.59 | 32.65 | 25.02 | qfq | 1,901,300 | 62,525,226 | -0.76% |
| 2023-12-15 | 33.80 | 33.80 | 32.65 | 32.90 | 25.21 | qfq | 2,787,930 | 91,867,818 | -2.66% |
| 2023-12-14 | 33.65 | 34.54 | 33.53 | 33.80 | 25.90 | qfq | 2,004,600 | 68,107,537 | 0.33% |
| 2023-12-13 | 34.44 | 34.49 | 33.50 | 33.69 | 25.82 | qfq | 3,199,092 | 107,924,540 | -2.04% |
| 2023-12-12 | 35.80 | 35.82 | 34.11 | 34.39 | 26.35 | qfq | 4,333,539 | 150,052,891 | -3.88% |
| 2023-12-11 | 33.69 | 36.51 | 33.41 | 35.78 | 27.42 | qfq | 5,908,229 | 206,749,919 | 5.83% |
| 2023-12-08 | 34.61 | 34.89 | 33.53 | 33.81 | 25.91 | qfq | 3,100,886 | 105,617,897 | -2.25% |
| 2023-12-07 | 34.02 | 35.45 | 34.02 | 34.59 | 26.51 | qfq | 3,207,343 | 112,029,924 | -0.29% |
| 2023-12-06 | 35.99 | 35.99 | 33.83 | 34.69 | 26.58 | qfq | 4,204,413 | 145,779,929 | -2.83% |
| 2023-12-05 | 36.40 | 36.45 | 35.60 | 35.70 | 27.36 | qfq | 2,419,820 | 86,861,794 | -2.25% |
| 2023-12-04 | 37.80 | 37.90 | 36.01 | 36.52 | 27.98 | qfq | 4,762,765 | 173,964,366 | -3.64% |
| 2023-12-01 | 37.50 | 37.93 | 36.77 | 37.90 | 29.04 | qfq | 2,684,249 | 100,235,466 | 1.17% |
| 2023-11-30 | 37.30 | 38.49 | 37.00 | 37.46 | 28.70 | qfq | 4,456,023 | 167,976,222 | -1.37% |
| 2023-11-29 | 36.50 | 38.56 | 36.50 | 37.98 | 29.10 | qfq | 7,923,332 | 300,391,303 | 3.86% |
| 2023-11-28 | 36.30 | 37.45 | 36.11 | 36.57 | 28.02 | qfq | 4,348,826 | 159,712,096 | -0.79% |
| 2023-11-27 | 35.67 | 37.50 | 35.53 | 36.86 | 28.24 | qfq | 6,138,250 | 225,287,705 | 3.86% |
| 2023-11-24 | 36.50 | 36.58 | 35.14 | 35.49 | 27.19 | qfq | 3,931,709 | 140,048,331 | -2.63% |
| 2023-11-23 | 35.78 | 36.49 | 35.56 | 36.45 | 27.93 | qfq | 3,991,243 | 144,110,075 | 0.89% |
| 2023-11-22 | 36.54 | 36.80 | 35.35 | 36.13 | 27.69 | qfq | 5,506,166 | 197,896,005 | -1.12% |
| 2023-11-21 | 36.87 | 37.50 | 36.30 | 36.54 | 28.00 | qfq | 6,296,548 | 232,205,913 | -1.32% |
| 2023-11-20 | 38.51 | 38.51 | 36.71 | 37.03 | 28.37 | qfq | 10,157,590 | 378,386,947 | -4.27% |
| 2023-11-17 | 38.17 | 39.40 | 37.12 | 38.68 | 29.64 | qfq | 13,204,956 | 503,762,940 | 1.63% |
| 2023-11-16 | 34.60 | 38.06 | 34.37 | 38.06 | 29.16 | qfq | 9,563,087 | 357,764,101 | 10.00% |
| 2023-11-15 | 35.26 | 35.26 | 34.40 | 34.60 | 26.51 | qfq | 3,188,599 | 110,849,692 | -1.28% |
| 2023-11-14 | 34.81 | 35.64 | 34.34 | 35.05 | 26.86 | qfq | 5,085,379 | 178,784,181 | 0.63% |
| 2023-11-13 | 33.87 | 34.98 | 33.73 | 34.83 | 26.69 | qfq | 5,182,062 | 178,826,673 | 3.20% |
| 2023-11-10 | 32.46 | 34.16 | 32.46 | 33.75 | 25.86 | qfq | 4,895,619 | 164,394,402 | 1.72% |
| 2023-11-09 | 33.09 | 34.50 | 33.00 | 33.18 | 25.42 | qfq | 5,970,699 | 201,407,490 | -1.54% |
| 2023-11-08 | 35.46 | 35.50 | 33.55 | 33.70 | 25.82 | qfq | 8,716,426 | 295,820,119 | -5.58% |
| 2023-11-07 | 35.01 | 36.19 | 34.50 | 35.69 | 27.35 | qfq | 6,257,605 | 222,338,574 | 2.29% |
| 2023-11-06 | 34.45 | 35.35 | 33.90 | 34.89 | 26.73 | qfq | 7,665,751 | 265,904,859 | 3.22% |
| 2023-11-03 | 32.41 | 34.26 | 32.11 | 33.80 | 25.90 | qfq | 6,217,444 | 207,599,446 | 4.61% |
| 2023-11-02 | 33.34 | 33.83 | 31.90 | 32.31 | 24.76 | qfq | 7,546,602 | 246,520,759 | -3.12% |
| 2023-11-01 | 34.05 | 34.80 | 32.76 | 33.35 | 25.55 | qfq | 7,483,387 | 251,653,830 | -2.29% |
| 2023-10-31 | 35.20 | 36.67 | 34.00 | 34.13 | 26.15 | qfq | 10,553,185 | 372,184,617 | -3.04% |
| 2023-10-30 | 32.53 | 36.30 | 31.53 | 35.20 | 26.97 | qfq | 15,296,028 | 526,526,674 | 6.67% |
| 2023-10-27 | 34.78 | 34.95 | 32.40 | 33.00 | 25.29 | qfq | 13,414,664 | 446,239,597 | -7.59% |
| 2023-10-26 | 33.82 | 35.72 | 31.20 | 35.71 | 27.36 | qfq | 17,046,093 | 571,010,334 | 3.36% |
| 2023-10-25 | 35.13 | 36.47 | 32.87 | 34.55 | 26.47 | qfq | 15,170,358 | 520,902,603 | -2.68% |
| 2023-10-24 | 37.18 | 37.57 | 33.66 | 35.50 | 27.20 | qfq | 19,971,608 | 713,927,779 | -5.08% |
| 2023-10-23 | 33.00 | 37.40 | 33.00 | 37.40 | 28.66 | qfq | 18,404,309 | 664,211,480 | 10.00% |
| 2023-10-20 | 34.27 | 36.17 | 32.92 | 34.00 | 26.05 | qfq | 14,078,466 | 487,000,171 | -1.28% |
| 2023-10-19 | 34.00 | 35.83 | 33.70 | 34.44 | 26.39 | qfq | 17,514,048 | 613,565,963 | 5.74% |
| 2023-10-18 | 29.92 | 32.57 | 29.90 | 32.57 | 24.96 | qfq | 6,747,577 | 213,070,532 | 10.00% |
| 2023-10-17 | 29.52 | 29.72 | 29.01 | 29.61 | 22.69 | qfq | 1,522,149 | 44,631,930 | 0.54% |
| 2023-10-16 | 30.06 | 30.13 | 29.20 | 29.45 | 22.57 | qfq | 2,009,257 | 59,140,313 | -1.83% |
| 2023-10-13 | 30.44 | 30.75 | 29.58 | 30.00 | 22.99 | qfq | 3,224,315 | 96,602,708 | -1.80% |
| 2023-10-12 | 31.56 | 31.63 | 30.33 | 30.55 | 23.41 | qfq | 2,501,651 | 76,690,369 | -2.46% |
| 2023-10-11 | 30.53 | 31.32 | 30.52 | 31.32 | 24.00 | qfq | 2,174,878 | 67,417,991 | 2.62% |
| 2023-10-10 | 31.09 | 31.12 | 30.40 | 30.52 | 23.39 | qfq | 1,522,670 | 46,589,195 | -1.17% |
| 2023-10-09 | 31.00 | 31.50 | 30.60 | 30.88 | 23.66 | qfq | 1,868,046 | 57,853,807 | -1.18% |
| 2023-09-28 | 31.40 | 31.74 | 30.92 | 31.25 | 23.95 | qfq | 2,779,643 | 86,953,220 | 0.06% |
| 2023-09-27 | 30.81 | 31.65 | 30.52 | 31.23 | 23.93 | qfq | 3,235,517 | 100,930,140 | 0.97% |
| 2023-09-26 | 31.10 | 31.10 | 30.19 | 30.93 | 23.70 | qfq | 3,527,131 | 108,017,010 | -1.18% |
| 2023-09-25 | 29.45 | 31.80 | 29.45 | 31.30 | 23.98 | qfq | 6,202,618 | 190,998,087 | 5.74% |
| 2023-09-22 | 28.80 | 30.09 | 28.68 | 29.60 | 22.68 | qfq | 2,806,366 | 82,590,321 | 0.78% |
| 2023-09-21 | 27.97 | 30.44 | 27.97 | 29.37 | 22.51 | qfq | 4,211,749 | 123,984,805 | 3.16% |
| 2023-09-20 | 28.97 | 29.38 | 28.18 | 28.47 | 21.82 | qfq | 3,978,364 | 114,042,101 | -1.73% |
| 2023-09-19 | 32.00 | 32.22 | 28.60 | 28.97 | 22.20 | qfq | 6,568,603 | 198,713,549 | -1.09% |
| 2023-09-18 | 28.50 | 30.02 | 28.48 | 29.29 | 22.44 | qfq | 2,198,939 | 64,413,486 | 2.06% |
| 2023-09-15 | 29.21 | 29.46 | 28.61 | 28.70 | 21.99 | qfq | 1,458,638 | 42,082,938 | -1.71% |
| 2023-09-14 | 30.07 | 30.14 | 28.90 | 29.20 | 22.37 | qfq | 2,242,936 | 65,704,963 | -2.99% |
| 2023-09-13 | 30.51 | 30.70 | 29.70 | 30.10 | 23.06 | qfq | 2,182,960 | 65,640,598 | -2.27% |
| 2023-09-12 | 30.83 | 31.20 | 30.60 | 30.80 | 23.60 | qfq | 1,233,758 | 38,009,838 | -0.81% |
| 2023-09-11 | 31.31 | 31.48 | 30.56 | 31.05 | 23.79 | qfq | 1,864,052 | 57,730,538 | -0.83% |
| 2023-09-08 | 30.90 | 31.44 | 30.76 | 31.31 | 23.99 | qfq | 1,786,207 | 55,711,668 | 1.33% |
| 2023-09-07 | 31.01 | 31.79 | 30.80 | 30.90 | 23.68 | qfq | 2,127,043 | 66,521,456 | -0.77% |
| 2023-09-06 | 30.31 | 31.26 | 30.31 | 31.14 | 23.86 | qfq | 2,016,490 | 62,438,669 | 1.63% |
| 2023-09-05 | 30.80 | 31.73 | 30.35 | 30.64 | 23.48 | qfq | 2,810,478 | 87,075,496 | 0.10% |
| 2023-09-04 | 30.14 | 30.70 | 29.74 | 30.61 | 23.46 | qfq | 2,552,966 | 77,206,856 | 1.46% |
| 2023-09-01 | 30.31 | 30.53 | 29.91 | 30.17 | 23.12 | qfq | 1,373,654 | 41,416,471 | -0.92% |
| 2023-08-31 | 30.42 | 30.70 | 29.88 | 30.45 | 23.33 | qfq | 1,776,830 | 53,710,654 | -0.59% |
| 2023-08-30 | 29.56 | 30.88 | 29.54 | 30.63 | 23.47 | qfq | 4,225,285 | 128,306,218 | 3.62% |
| 2023-08-29 | 27.35 | 29.75 | 27.06 | 29.56 | 22.65 | qfq | 4,726,849 | 137,058,680 | 7.69% |
| 2023-08-28 | 30.02 | 30.03 | 27.00 | 27.45 | 21.03 | qfq | 3,757,685 | 104,988,484 | -3.82% |
| 2023-08-25 | 29.02 | 29.37 | 28.43 | 28.54 | 21.87 | qfq | 2,211,842 | 63,852,659 | -2.29% |
| 2023-08-24 | 28.48 | 29.50 | 27.81 | 29.21 | 22.38 | qfq | 3,150,846 | 90,995,898 | 2.49% |
| 2023-08-23 | 28.28 | 29.15 | 27.60 | 28.50 | 21.84 | qfq | 2,919,182 | 83,607,574 | 0.74% |
| 2023-08-22 | 27.68 | 28.41 | 26.88 | 28.29 | 21.68 | qfq | 2,450,213 | 67,490,188 | 3.25% |
| 2023-08-21 | 28.09 | 28.32 | 27.26 | 27.40 | 21.00 | qfq | 2,155,284 | 59,553,312 | -2.87% |
| 2023-08-18 | 28.45 | 29.10 | 28.10 | 28.21 | 21.62 | qfq | 1,621,286 | 46,295,297 | -0.81% |
| 2023-08-17 | 27.29 | 28.65 | 27.00 | 28.44 | 21.79 | qfq | 2,753,980 | 77,212,127 | 4.21% |
| 2023-08-16 | 28.20 | 28.32 | 27.27 | 27.29 | 20.91 | qfq | 2,431,740 | 67,425,128 | -4.11% |
| 2023-08-15 | 28.73 | 28.73 | 27.77 | 28.46 | 21.81 | qfq | 2,646,690 | 74,590,745 | -0.45% |
| 2023-08-14 | 28.31 | 28.96 | 28.01 | 28.59 | 21.91 | qfq | 2,022,500 | 57,696,479 | -0.38% |
| 2023-08-11 | 29.66 | 29.80 | 28.68 | 28.70 | 21.99 | qfq | 2,613,100 | 75,981,887 | -3.04% |
| 2023-08-10 | 30.30 | 30.48 | 29.18 | 29.60 | 22.68 | qfq | 2,788,081 | 82,515,328 | -1.79% |
| 2023-08-09 | 29.94 | 30.68 | 29.80 | 30.14 | 23.10 | qfq | 3,043,876 | 91,814,819 | -0.53% |
| 2023-08-08 | 29.92 | 30.36 | 29.32 | 30.30 | 23.22 | qfq | 2,948,220 | 88,558,815 | 2.96% |
| 2023-08-07 | 29.82 | 30.59 | 29.37 | 29.43 | 22.55 | qfq | 2,396,802 | 71,465,917 | -1.18% |
| 2023-08-04 | 29.45 | 29.95 | 29.03 | 29.78 | 22.82 | qfq | 2,141,435 | 63,284,787 | 1.22% |
| 2023-08-03 | 29.90 | 30.50 | 29.28 | 29.42 | 22.54 | qfq | 3,403,639 | 101,533,489 | -2.10% |
| 2023-08-02 | 29.74 | 30.36 | 29.22 | 30.05 | 23.03 | qfq | 3,026,006 | 90,214,302 | 1.62% |
| 2023-08-01 | 28.57 | 30.06 | 28.23 | 29.57 | 22.66 | qfq | 4,556,639 | 133,436,320 | 3.86% |
| 2023-07-31 | 28.70 | 29.21 | 28.15 | 28.47 | 21.82 | qfq | 4,450,935 | 126,993,459 | -3.06% |
| 2023-07-28 | 29.75 | 29.90 | 29.29 | 29.37 | 22.51 | qfq | 2,400,030 | 70,943,583 | -1.14% |
| 2023-07-27 | 29.89 | 30.58 | 29.66 | 29.71 | 22.77 | qfq | 2,736,394 | 82,196,764 | 0.17% |
| 2023-07-26 | 30.11 | 30.48 | 29.50 | 29.66 | 22.73 | qfq | 3,159,759 | 94,221,449 | -1.98% |
| 2023-07-25 | 29.41 | 30.39 | 28.28 | 30.26 | 23.19 | qfq | 9,116,833 | 265,764,540 | 4.06% |
| 2023-07-24 | 31.00 | 31.00 | 28.92 | 29.08 | 22.28 | qfq | 9,621,669 | 284,953,560 | -6.40% |
| 2023-07-21 | 30.31 | 31.93 | 29.91 | 31.07 | 23.81 | qfq | 6,676,713 | 207,426,205 | 2.00% |
| 2023-07-20 | 31.66 | 32.61 | 30.46 | 30.46 | 23.34 | qfq | 8,461,882 | 266,128,347 | -1.42% |
| 2023-07-19 | 31.59 | 31.65 | 30.56 | 30.90 | 23.68 | qfq | 4,942,434 | 153,457,248 | -2.37% |
| 2023-07-18 | 32.50 | 33.25 | 31.52 | 31.65 | 24.25 | qfq | 8,600,910 | 277,466,697 | -3.89% |
| 2023-07-17 | 30.30 | 33.99 | 30.08 | 32.93 | 25.23 | qfq | 14,481,072 | 476,253,995 | 6.57% |