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
味知香605089.SH
最近收盘价19.812026-07-17
最近交易日2026-07-17
成交量（股）2,379,514
成交额（元）48,442,822
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.90 | 21.20 | 19.62 | 19.81 | 19.81 | qfq | 2,379,514 | 48,442,822 | -4.30% |
| 2026-07-16 | 20.48 | 20.84 | 19.91 | 20.70 | 20.70 | qfq | 3,259,057 | 66,360,679 | 2.53% |
| 2026-07-15 | 18.33 | 20.19 | 18.16 | 20.19 | 20.19 | qfq | 2,635,364 | 51,141,893 | 10.03% |
| 2026-07-14 | 20.15 | 20.69 | 18.22 | 18.35 | 18.35 | qfq | 3,342,822 | 64,150,031 | -8.25% |
| 2026-07-13 | 19.82 | 20.12 | 19.50 | 20.00 | 20.00 | qfq | 2,080,710 | 41,330,754 | 0.86% |
| 2026-07-10 | 19.77 | 20.14 | 19.59 | 19.83 | 19.83 | qfq | 1,206,470 | 24,035,718 | 1.48% |
| 2026-07-09 | 20.29 | 20.44 | 19.31 | 19.54 | 19.54 | qfq | 1,158,170 | 22,835,968 | -3.70% |
| 2026-07-08 | 20.79 | 21.00 | 20.06 | 20.29 | 20.29 | qfq | 942,014 | 19,236,597 | -2.45% |
| 2026-07-07 | 20.94 | 21.07 | 20.65 | 20.80 | 20.80 | qfq | 1,156,628 | 24,060,283 | -0.57% |
| 2026-07-06 | 20.79 | 21.08 | 20.57 | 20.92 | 20.92 | qfq | 1,315,443 | 27,466,177 | 1.21% |
| 2026-07-03 | 20.65 | 20.87 | 20.37 | 20.67 | 20.67 | qfq | 1,065,045 | 21,929,696 | -0.05% |
| 2026-07-02 | 21.12 | 21.23 | 20.58 | 20.68 | 20.68 | qfq | 1,688,626 | 35,347,471 | -1.90% |
| 2026-07-01 | 20.88 | 21.20 | 20.71 | 21.08 | 21.08 | qfq | 998,477 | 20,978,589 | 0.43% |
| 2026-06-30 | 21.60 | 21.66 | 20.96 | 20.99 | 20.99 | qfq | 1,231,180 | 26,114,867 | -3.49% |
| 2026-06-29 | 22.07 | 22.30 | 21.42 | 21.75 | 21.39 | qfq | 1,350,138 | 29,467,902 | -1.89% |
| 2026-06-26 | 22.24 | 22.48 | 22.01 | 22.17 | 21.80 | qfq | 1,112,970 | 24,677,564 | -1.12% |
| 2026-06-25 | 22.01 | 22.70 | 22.01 | 22.42 | 22.05 | qfq | 1,434,792 | 32,174,265 | 1.91% |
| 2026-06-24 | 22.80 | 22.94 | 21.93 | 22.00 | 21.64 | qfq | 1,783,035 | 39,837,089 | -3.59% |
| 2026-06-23 | 22.65 | 23.24 | 22.50 | 22.82 | 22.44 | qfq | 2,246,460 | 51,488,826 | 0.84% |
| 2026-06-22 | 21.56 | 22.88 | 21.50 | 22.63 | 22.26 | qfq | 3,180,538 | 71,355,267 | 5.01% |
| 2026-06-18 | 20.83 | 22.02 | 20.83 | 21.55 | 21.19 | qfq | 1,784,928 | 38,617,886 | 1.41% |
| 2026-06-17 | 21.96 | 21.96 | 21.05 | 21.25 | 20.90 | qfq | 1,868,645 | 39,896,621 | -4.06% |
| 2026-06-16 | 20.75 | 22.47 | 20.20 | 22.15 | 21.78 | qfq | 3,333,939 | 71,890,389 | 6.75% |
| 2026-06-15 | 21.11 | 21.31 | 20.65 | 20.75 | 20.41 | qfq | 1,069,022 | 22,340,678 | -1.19% |
| 2026-06-12 | 20.64 | 21.14 | 20.46 | 21.00 | 20.65 | qfq | 1,145,952 | 23,982,557 | 1.94% |
| 2026-06-11 | 21.22 | 21.22 | 20.40 | 20.60 | 20.26 | qfq | 1,019,590 | 21,092,950 | -2.55% |
| 2026-06-10 | 21.54 | 21.78 | 21.00 | 21.14 | 20.79 | qfq | 1,284,080 | 27,507,306 | -1.81% |
| 2026-06-09 | 20.98 | 21.82 | 20.98 | 21.53 | 21.17 | qfq | 1,097,970 | 23,629,580 | 1.70% |
| 2026-06-08 | 21.15 | 21.80 | 20.81 | 21.17 | 20.82 | qfq | 966,414 | 20,540,374 | -2.93% |
| 2026-06-05 | 21.57 | 21.99 | 21.37 | 21.81 | 21.45 | qfq | 1,050,038 | 22,819,657 | 1.35% |
| 2026-06-04 | 21.86 | 21.94 | 21.27 | 21.52 | 21.16 | qfq | 1,071,183 | 23,045,195 | -2.32% |
| 2026-06-03 | 22.70 | 22.83 | 21.78 | 22.03 | 21.67 | qfq | 1,234,796 | 27,215,203 | -2.78% |
| 2026-06-02 | 23.33 | 23.37 | 22.40 | 22.66 | 22.28 | qfq | 1,387,207 | 31,610,559 | -2.79% |
| 2026-06-01 | 22.47 | 23.33 | 22.10 | 23.31 | 22.92 | qfq | 1,712,487 | 39,129,603 | 3.65% |
| 2026-05-29 | 22.10 | 22.65 | 21.86 | 22.49 | 22.12 | qfq | 1,484,204 | 33,229,812 | 1.53% |
| 2026-05-28 | 21.80 | 22.65 | 21.80 | 22.15 | 21.78 | qfq | 1,311,318 | 29,139,042 | 1.14% |
| 2026-05-27 | 22.09 | 22.11 | 21.51 | 21.90 | 21.54 | qfq | 1,297,946 | 28,264,348 | -0.86% |
| 2026-05-26 | 22.26 | 22.43 | 21.92 | 22.09 | 21.72 | qfq | 940,126 | 20,840,397 | -1.30% |
| 2026-05-25 | 22.89 | 22.90 | 22.15 | 22.38 | 22.01 | qfq | 1,037,092 | 23,272,192 | -0.97% |
| 2026-05-22 | 22.67 | 22.94 | 22.34 | 22.60 | 22.23 | qfq | 994,108 | 22,444,352 | 0.00% |
| 2026-05-21 | 23.45 | 23.59 | 22.60 | 22.60 | 22.23 | qfq | 1,347,172 | 31,060,886 | -3.62% |
| 2026-05-20 | 23.72 | 23.72 | 23.27 | 23.45 | 23.06 | qfq | 978,730 | 22,933,781 | -0.72% |
| 2026-05-19 | 23.61 | 24.00 | 23.43 | 23.62 | 23.23 | qfq | 799,042 | 18,932,889 | -0.42% |
| 2026-05-18 | 23.77 | 23.77 | 23.33 | 23.72 | 23.33 | qfq | 1,154,239 | 27,155,662 | 0.76% |
| 2026-05-15 | 24.00 | 24.35 | 23.45 | 23.54 | 23.15 | qfq | 1,219,538 | 28,962,572 | -2.32% |
| 2026-05-14 | 24.38 | 24.45 | 23.94 | 24.10 | 23.70 | qfq | 1,140,908 | 27,572,275 | -0.86% |
| 2026-05-13 | 24.12 | 24.35 | 23.81 | 24.31 | 23.91 | qfq | 1,694,596 | 40,967,718 | 1.12% |
| 2026-05-12 | 24.47 | 24.47 | 24.00 | 24.04 | 23.64 | qfq | 1,616,700 | 38,963,785 | -1.76% |
| 2026-05-11 | 24.80 | 25.00 | 24.42 | 24.47 | 24.06 | qfq | 1,909,325 | 46,913,390 | -1.77% |
| 2026-05-08 | 24.73 | 25.02 | 24.47 | 24.91 | 24.50 | qfq | 2,096,487 | 51,931,104 | 0.73% |
| 2026-05-07 | 26.07 | 26.07 | 24.73 | 24.73 | 24.32 | qfq | 4,177,876 | 105,161,562 | -5.50% |
| 2026-05-06 | 26.53 | 27.00 | 26.11 | 26.17 | 25.74 | qfq | 2,548,197 | 66,939,037 | -2.24% |
| 2026-04-30 | 27.00 | 27.72 | 26.66 | 26.77 | 26.33 | qfq | 2,738,086 | 74,646,018 | -2.80% |
| 2026-04-29 | 27.55 | 27.83 | 26.21 | 27.54 | 27.08 | qfq | 4,603,520 | 123,396,470 | -3.64% |
| 2026-04-28 | 28.30 | 31.08 | 28.30 | 28.58 | 28.11 | qfq | 10,383,354 | 301,021,815 | 0.70% |
| 2026-04-27 | 27.64 | 28.56 | 27.10 | 28.38 | 27.91 | qfq | 7,358,274 | 207,286,740 | 2.68% |
| 2026-04-24 | 27.29 | 27.70 | 26.90 | 27.64 | 27.18 | qfq | 2,632,246 | 72,115,248 | 1.32% |
| 2026-04-23 | 27.29 | 27.41 | 27.00 | 27.28 | 26.83 | qfq | 1,758,818 | 47,888,317 | -0.04% |
| 2026-04-22 | 26.30 | 27.29 | 26.30 | 27.29 | 26.84 | qfq | 2,383,622 | 64,143,514 | 2.94% |
| 2026-04-21 | 25.83 | 26.55 | 25.72 | 26.51 | 26.07 | qfq | 1,630,218 | 42,544,619 | 2.24% |
| 2026-04-20 | 25.49 | 26.08 | 25.19 | 25.93 | 25.50 | qfq | 2,310,486 | 59,199,763 | 2.25% |
| 2026-04-17 | 25.43 | 25.80 | 25.12 | 25.36 | 24.94 | qfq | 1,315,832 | 33,430,608 | -0.16% |
| 2026-04-16 | 24.93 | 25.40 | 24.72 | 25.40 | 24.98 | qfq | 1,982,168 | 49,570,850 | 1.84% |
| 2026-04-15 | 24.86 | 24.99 | 24.64 | 24.94 | 24.53 | qfq | 1,365,392 | 33,909,613 | 0.32% |
| 2026-04-14 | 25.14 | 25.20 | 24.38 | 24.86 | 24.45 | qfq | 2,033,704 | 50,265,885 | -0.64% |
| 2026-04-13 | 25.55 | 25.55 | 24.48 | 25.02 | 24.61 | qfq | 3,054,760 | 76,197,345 | -2.27% |
| 2026-04-10 | 25.40 | 25.88 | 25.15 | 25.60 | 25.18 | qfq | 1,623,290 | 41,342,194 | 1.19% |
| 2026-04-09 | 24.94 | 25.38 | 24.83 | 25.30 | 24.88 | qfq | 1,252,290 | 31,543,469 | 1.40% |
| 2026-04-08 | 24.71 | 25.01 | 24.54 | 24.95 | 24.54 | qfq | 1,054,466 | 26,232,720 | 1.67% |
| 2026-04-07 | 24.49 | 24.72 | 24.00 | 24.54 | 24.13 | qfq | 1,619,190 | 39,542,307 | 0.20% |
| 2026-04-03 | 24.37 | 24.68 | 23.97 | 24.49 | 24.08 | qfq | 1,645,508 | 39,889,122 | 0.08% |
| 2026-04-02 | 23.95 | 24.47 | 23.72 | 24.47 | 24.06 | qfq | 1,577,652 | 38,243,863 | 2.17% |
| 2026-04-01 | 23.59 | 24.07 | 23.45 | 23.95 | 23.55 | qfq | 1,495,166 | 35,483,128 | 3.01% |
| 2026-03-31 | 23.38 | 23.58 | 23.24 | 23.25 | 22.87 | qfq | 1,710,500 | 40,023,896 | 0.04% |
| 2026-03-30 | 22.74 | 23.40 | 22.70 | 23.24 | 22.86 | qfq | 1,450,084 | 33,619,935 | 0.39% |
| 2026-03-27 | 22.49 | 23.26 | 22.44 | 23.15 | 22.77 | qfq | 1,168,728 | 26,909,698 | 1.67% |
| 2026-03-26 | 23.61 | 23.61 | 22.48 | 22.77 | 22.39 | qfq | 1,608,650 | 36,743,023 | -2.23% |
| 2026-03-25 | 23.47 | 23.70 | 23.06 | 23.29 | 22.90 | qfq | 1,523,576 | 35,580,366 | -0.64% |
| 2026-03-24 | 23.32 | 23.58 | 22.92 | 23.44 | 23.05 | qfq | 1,053,942 | 24,507,251 | 1.91% |
| 2026-03-23 | 24.20 | 24.20 | 22.63 | 23.00 | 22.62 | qfq | 1,345,640 | 31,445,414 | -5.74% |
| 2026-03-20 | 25.09 | 25.38 | 24.33 | 24.40 | 24.00 | qfq | 892,938 | 22,137,376 | -2.83% |
| 2026-03-19 | 25.50 | 25.72 | 25.02 | 25.11 | 24.69 | qfq | 844,366 | 21,379,162 | -2.30% |
| 2026-03-18 | 25.65 | 25.80 | 25.47 | 25.70 | 25.27 | qfq | 640,008 | 16,418,742 | -0.08% |
| 2026-03-17 | 26.32 | 26.38 | 25.63 | 25.72 | 25.29 | qfq | 818,088 | 21,232,854 | -1.94% |
| 2026-03-16 | 26.14 | 26.57 | 26.00 | 26.23 | 25.80 | qfq | 705,776 | 18,503,166 | 0.11% |
| 2026-03-13 | 26.12 | 26.61 | 26.12 | 26.20 | 25.77 | qfq | 784,332 | 20,694,294 | -0.46% |
| 2026-03-12 | 26.74 | 26.90 | 26.31 | 26.32 | 25.88 | qfq | 637,076 | 16,885,015 | -1.35% |
| 2026-03-11 | 27.47 | 27.47 | 26.65 | 26.68 | 26.24 | qfq | 858,704 | 23,086,211 | -2.27% |
| 2026-03-10 | 27.02 | 27.47 | 27.02 | 27.30 | 26.85 | qfq | 959,408 | 26,162,351 | 1.60% |
| 2026-03-09 | 27.16 | 27.22 | 26.62 | 26.87 | 26.43 | qfq | 915,598 | 24,557,454 | -1.07% |
| 2026-03-06 | 26.46 | 27.24 | 26.46 | 27.16 | 26.71 | qfq | 734,088 | 19,856,265 | 1.88% |
| 2026-03-05 | 26.98 | 27.10 | 26.56 | 26.66 | 26.22 | qfq | 714,872 | 19,171,101 | -0.41% |
| 2026-03-04 | 27.39 | 27.39 | 26.37 | 26.77 | 26.33 | qfq | 1,558,688 | 41,789,523 | -2.41% |
| 2026-03-03 | 27.79 | 28.31 | 27.34 | 27.43 | 26.98 | qfq | 1,625,411 | 45,253,485 | -1.58% |
| 2026-03-02 | 27.57 | 28.47 | 27.43 | 27.87 | 27.41 | qfq | 1,864,142 | 52,074,193 | 0.18% |
| 2026-02-27 | 27.54 | 27.84 | 27.40 | 27.82 | 27.36 | qfq | 791,954 | 21,928,303 | 1.05% |
| 2026-02-26 | 27.87 | 27.94 | 27.37 | 27.53 | 27.07 | qfq | 881,844 | 24,302,498 | -1.01% |
| 2026-02-25 | 27.49 | 27.88 | 27.43 | 27.81 | 27.35 | qfq | 1,241,304 | 34,437,255 | 0.94% |
| 2026-02-24 | 27.64 | 27.78 | 27.20 | 27.55 | 27.09 | qfq | 1,027,436 | 28,175,273 | 0.29% |
| 2026-02-13 | 27.70 | 27.98 | 27.42 | 27.47 | 27.02 | qfq | 1,134,938 | 31,436,678 | -0.36% |
| 2026-02-12 | 28.44 | 28.44 | 27.51 | 27.57 | 27.11 | qfq | 1,719,518 | 47,721,844 | -2.48% |
| 2026-02-11 | 28.47 | 28.71 | 28.25 | 28.27 | 27.80 | qfq | 1,505,564 | 42,891,317 | -1.33% |
| 2026-02-10 | 29.49 | 29.54 | 28.60 | 28.65 | 28.18 | qfq | 1,854,106 | 53,497,416 | -2.88% |
| 2026-02-09 | 29.91 | 30.08 | 29.20 | 29.50 | 29.01 | qfq | 1,852,800 | 54,722,470 | 1.69% |
| 2026-02-06 | 29.10 | 29.44 | 28.90 | 29.01 | 28.53 | qfq | 1,670,704 | 48,816,394 | -0.65% |
| 2026-02-05 | 29.14 | 29.55 | 28.90 | 29.20 | 28.72 | qfq | 1,767,882 | 51,781,187 | 0.21% |
| 2026-02-04 | 28.83 | 29.41 | 28.67 | 29.14 | 28.66 | qfq | 1,668,306 | 48,597,570 | 0.73% |
| 2026-02-03 | 29.32 | 29.86 | 28.86 | 28.93 | 28.45 | qfq | 1,990,498 | 57,878,338 | -0.82% |
| 2026-02-02 | 29.43 | 30.16 | 29.17 | 29.17 | 28.69 | qfq | 1,821,126 | 53,917,738 | -2.38% |
| 2026-01-30 | 29.77 | 30.36 | 29.27 | 29.88 | 29.39 | qfq | 2,479,606 | 74,037,322 | 1.81% |
| 2026-01-29 | 29.55 | 29.65 | 28.84 | 29.35 | 28.86 | qfq | 2,244,210 | 65,638,746 | -1.05% |
| 2026-01-28 | 30.58 | 30.73 | 29.56 | 29.66 | 29.17 | qfq | 2,506,200 | 75,316,760 | -3.76% |
| 2026-01-27 | 31.63 | 32.35 | 30.45 | 30.82 | 30.31 | qfq | 3,802,464 | 118,154,059 | -4.73% |
| 2026-01-26 | 31.00 | 33.37 | 31.00 | 32.35 | 31.81 | qfq | 4,603,387 | 148,882,131 | 2.70% |
| 2026-01-23 | 33.00 | 33.00 | 30.38 | 31.50 | 30.98 | qfq | 6,826,952 | 214,487,588 | 1.12% |
| 2026-01-22 | 30.15 | 31.33 | 30.15 | 31.15 | 30.63 | qfq | 5,006,036 | 154,036,465 | 1.93% |
| 2026-01-21 | 30.13 | 31.99 | 29.65 | 30.56 | 30.05 | qfq | 9,816,047 | 302,545,394 | 1.43% |
| 2026-01-20 | 27.45 | 30.13 | 27.43 | 30.13 | 29.63 | qfq | 5,218,591 | 154,375,691 | 10.00% |
| 2026-01-19 | 26.93 | 27.65 | 26.64 | 27.39 | 26.94 | qfq | 2,722,837 | 74,330,315 | 1.94% |
| 2026-01-16 | 26.15 | 26.87 | 25.86 | 26.87 | 26.43 | qfq | 2,758,857 | 73,016,232 | 3.03% |
| 2026-01-15 | 25.97 | 26.35 | 25.87 | 26.08 | 25.65 | qfq | 1,121,558 | 29,276,692 | 0.31% |
| 2026-01-14 | 26.30 | 26.45 | 25.68 | 26.00 | 25.57 | qfq | 1,634,376 | 42,621,344 | -1.14% |
| 2026-01-13 | 26.38 | 26.60 | 26.20 | 26.30 | 25.86 | qfq | 1,672,631 | 44,120,841 | -0.38% |
| 2026-01-12 | 26.00 | 26.40 | 25.88 | 26.40 | 25.96 | qfq | 1,589,982 | 41,583,355 | 1.23% |
| 2026-01-09 | 25.87 | 26.36 | 25.81 | 26.08 | 25.65 | qfq | 1,767,608 | 46,058,173 | 0.81% |
| 2026-01-08 | 25.42 | 25.88 | 25.22 | 25.87 | 25.44 | qfq | 1,704,412 | 43,529,282 | 1.77% |
| 2026-01-07 | 25.63 | 25.65 | 25.37 | 25.42 | 25.00 | qfq | 1,043,858 | 26,604,127 | -0.82% |
| 2026-01-06 | 25.54 | 25.70 | 25.47 | 25.63 | 25.21 | qfq | 1,084,196 | 27,738,509 | 0.35% |
| 2026-01-05 | 25.53 | 25.59 | 25.31 | 25.54 | 25.12 | qfq | 999,816 | 25,504,299 | 0.31% |
| 2025-12-31 | 25.03 | 25.48 | 24.96 | 25.46 | 25.04 | qfq | 1,309,828 | 33,153,025 | 1.72% |
| 2025-12-30 | 25.44 | 25.49 | 25.00 | 25.03 | 24.62 | qfq | 1,385,542 | 34,811,685 | -2.04% |
| 2025-12-29 | 25.55 | 25.65 | 25.30 | 25.55 | 25.13 | qfq | 1,307,993 | 33,283,675 | 0.00% |
| 2025-12-26 | 25.80 | 25.81 | 25.43 | 25.55 | 25.13 | qfq | 1,548,338 | 39,586,917 | -1.01% |
| 2025-12-25 | 25.75 | 25.84 | 25.66 | 25.81 | 25.38 | qfq | 741,726 | 19,107,979 | 0.04% |
| 2025-12-24 | 25.77 | 25.89 | 25.58 | 25.80 | 25.37 | qfq | 935,874 | 24,096,182 | 0.12% |
| 2025-12-23 | 26.42 | 26.55 | 25.72 | 25.77 | 25.34 | qfq | 1,298,800 | 33,666,157 | -2.53% |
| 2025-12-22 | 26.75 | 26.76 | 26.22 | 26.44 | 26.00 | qfq | 1,353,664 | 35,678,314 | -0.04% |
| 2025-12-19 | 25.99 | 26.68 | 25.82 | 26.45 | 26.01 | qfq | 1,578,890 | 41,522,728 | 1.77% |
| 2025-12-18 | 25.59 | 26.30 | 25.59 | 25.99 | 25.56 | qfq | 1,375,518 | 35,860,626 | 0.43% |
| 2025-12-17 | 25.71 | 25.94 | 25.25 | 25.88 | 25.45 | qfq | 1,548,379 | 39,727,231 | 0.86% |
| 2025-12-16 | 25.88 | 26.45 | 25.56 | 25.66 | 25.24 | qfq | 1,723,994 | 44,825,652 | -0.47% |
| 2025-12-15 | 25.42 | 25.88 | 25.40 | 25.78 | 25.35 | qfq | 1,230,038 | 31,603,285 | 0.86% |
| 2025-12-12 | 25.92 | 26.08 | 25.51 | 25.56 | 25.14 | qfq | 1,431,482 | 36,862,816 | -1.12% |
| 2025-12-11 | 26.35 | 26.50 | 25.80 | 25.85 | 25.42 | qfq | 1,839,804 | 47,907,696 | -2.71% |
| 2025-12-10 | 27.11 | 27.30 | 26.53 | 26.57 | 26.13 | qfq | 1,633,794 | 43,818,177 | -1.88% |
| 2025-12-09 | 27.18 | 27.57 | 26.81 | 27.08 | 26.63 | qfq | 1,777,644 | 48,276,992 | -0.37% |
| 2025-12-08 | 27.82 | 27.98 | 26.97 | 27.18 | 26.73 | qfq | 1,840,814 | 50,145,320 | -2.30% |
| 2025-12-05 | 27.55 | 28.04 | 27.30 | 27.82 | 27.36 | qfq | 1,905,566 | 52,867,271 | 0.94% |
| 2025-12-04 | 28.40 | 28.47 | 27.48 | 27.56 | 27.10 | qfq | 2,098,944 | 58,148,670 | -2.37% |
| 2025-12-03 | 29.11 | 29.60 | 27.98 | 28.23 | 27.76 | qfq | 4,622,354 | 131,756,086 | -3.26% |
| 2025-12-02 | 28.98 | 29.78 | 28.72 | 29.18 | 28.70 | qfq | 8,255,695 | 241,336,776 | 0.41% |
| 2025-12-01 | 27.79 | 29.23 | 27.70 | 29.06 | 28.58 | qfq | 4,847,066 | 139,410,080 | 4.57% |
| 2025-11-28 | 27.17 | 27.79 | 26.76 | 27.79 | 27.33 | qfq | 1,742,162 | 47,744,083 | 2.21% |
| 2025-11-27 | 26.62 | 27.29 | 26.42 | 27.19 | 26.74 | qfq | 1,762,602 | 47,550,339 | 2.22% |
| 2025-11-26 | 26.09 | 26.68 | 26.09 | 26.60 | 26.16 | qfq | 1,856,780 | 49,311,854 | 1.18% |
| 2025-11-25 | 25.86 | 26.45 | 25.80 | 26.29 | 25.85 | qfq | 1,218,130 | 31,866,177 | 1.74% |
| 2025-11-24 | 25.61 | 26.00 | 25.34 | 25.84 | 25.41 | qfq | 1,336,243 | 34,448,460 | 1.10% |
| 2025-11-21 | 25.91 | 26.76 | 25.21 | 25.56 | 25.14 | qfq | 2,068,838 | 53,401,418 | -1.65% |
| 2025-11-20 | 26.89 | 26.95 | 25.78 | 25.99 | 25.56 | qfq | 1,458,968 | 38,252,008 | -3.13% |
| 2025-11-19 | 27.28 | 27.45 | 26.73 | 26.83 | 26.39 | qfq | 1,077,853 | 29,084,189 | -1.90% |
| 2025-11-18 | 27.21 | 27.39 | 27.08 | 27.35 | 26.90 | qfq | 1,152,670 | 31,364,194 | 0.44% |
| 2025-11-17 | 27.37 | 27.49 | 27.00 | 27.23 | 26.78 | qfq | 1,165,092 | 31,715,839 | -0.51% |
| 2025-11-14 | 27.30 | 27.69 | 27.03 | 27.37 | 26.92 | qfq | 1,504,664 | 41,216,825 | -0.04% |
| 2025-11-13 | 27.26 | 27.46 | 26.86 | 27.38 | 26.93 | qfq | 1,609,872 | 43,792,614 | 0.51% |
| 2025-11-12 | 27.40 | 27.66 | 27.03 | 27.24 | 26.79 | qfq | 1,621,774 | 44,246,909 | -0.58% |
| 2025-11-11 | 27.11 | 27.83 | 26.80 | 27.40 | 26.95 | qfq | 2,321,780 | 63,219,984 | 1.11% |
| 2025-11-10 | 26.47 | 27.22 | 26.30 | 27.10 | 26.65 | qfq | 2,150,692 | 57,888,374 | 2.23% |
| 2025-11-07 | 26.48 | 27.10 | 26.23 | 26.51 | 26.07 | qfq | 1,018,718 | 27,107,559 | 0.08% |
| 2025-11-06 | 26.75 | 26.80 | 26.28 | 26.49 | 26.05 | qfq | 994,166 | 26,297,193 | -0.49% |
| 2025-11-05 | 26.26 | 26.99 | 26.14 | 26.62 | 26.18 | qfq | 1,878,212 | 50,025,054 | 1.26% |
| 2025-11-04 | 26.76 | 26.76 | 26.10 | 26.29 | 25.85 | qfq | 1,653,524 | 43,561,486 | -1.90% |
| 2025-11-03 | 26.22 | 27.28 | 26.15 | 26.80 | 26.36 | qfq | 2,990,388 | 80,045,749 | 2.29% |
| 2025-10-31 | 25.68 | 26.30 | 25.59 | 26.20 | 25.77 | qfq | 1,753,316 | 45,618,753 | 2.02% |
| 2025-10-30 | 25.86 | 25.87 | 25.48 | 25.68 | 25.25 | qfq | 1,533,950 | 39,308,333 | -0.70% |
| 2025-10-29 | 25.95 | 26.11 | 25.56 | 25.86 | 25.43 | qfq | 1,198,864 | 30,951,691 | -0.15% |
| 2025-10-28 | 25.63 | 26.37 | 25.56 | 25.90 | 25.47 | qfq | 1,816,468 | 47,228,820 | 1.05% |
| 2025-10-27 | 25.95 | 25.95 | 25.52 | 25.63 | 25.21 | qfq | 926,758 | 23,791,502 | -0.04% |
| 2025-10-24 | 25.90 | 26.08 | 25.58 | 25.64 | 25.22 | qfq | 1,530,238 | 39,534,587 | -0.97% |
| 2025-10-23 | 25.63 | 26.10 | 25.26 | 25.89 | 25.46 | qfq | 1,768,418 | 45,319,541 | 1.29% |
| 2025-10-22 | 25.60 | 26.09 | 25.47 | 25.56 | 25.14 | qfq | 1,046,702 | 26,958,422 | -0.31% |
| 2025-10-21 | 25.27 | 25.70 | 25.18 | 25.64 | 25.22 | qfq | 1,254,538 | 31,959,571 | 1.38% |
| 2025-10-20 | 25.32 | 25.55 | 25.07 | 25.29 | 24.87 | qfq | 1,106,716 | 27,919,428 | 0.16% |
| 2025-10-17 | 25.51 | 25.75 | 25.18 | 25.25 | 24.83 | qfq | 1,016,854 | 25,834,754 | -1.10% |
| 2025-10-16 | 26.11 | 26.25 | 25.51 | 25.53 | 25.11 | qfq | 1,422,082 | 36,655,379 | -2.22% |
| 2025-10-15 | 26.22 | 26.26 | 25.81 | 26.11 | 25.68 | qfq | 1,479,382 | 38,532,283 | -0.84% |
| 2025-10-14 | 25.57 | 26.55 | 25.35 | 26.33 | 25.89 | qfq | 2,513,039 | 65,176,643 | 3.38% |
| 2025-10-13 | 25.00 | 25.86 | 25.00 | 25.47 | 25.05 | qfq | 1,485,980 | 37,809,214 | -2.75% |
| 2025-10-10 | 26.02 | 26.45 | 25.89 | 26.19 | 25.76 | qfq | 1,710,720 | 44,901,659 | 0.50% |
| 2025-10-09 | 26.01 | 26.29 | 25.60 | 26.06 | 25.63 | qfq | 2,054,607 | 53,302,005 | -0.15% |
| 2025-09-30 | 26.74 | 26.74 | 26.01 | 26.10 | 25.67 | qfq | 2,641,857 | 69,425,121 | -2.39% |
| 2025-09-29 | 27.46 | 27.61 | 26.16 | 26.74 | 26.30 | qfq | 3,980,063 | 106,431,919 | -3.15% |
| 2025-09-26 | 28.36 | 28.77 | 27.57 | 27.61 | 27.15 | qfq | 4,099,260 | 114,580,782 | -4.53% |
| 2025-09-25 | 28.26 | 29.90 | 28.11 | 28.92 | 28.44 | qfq | 5,340,860 | 153,996,227 | 2.88% |
| 2025-09-24 | 28.57 | 29.32 | 28.07 | 28.11 | 27.64 | qfq | 4,310,412 | 122,591,545 | -1.54% |
| 2025-09-23 | 29.06 | 29.30 | 28.10 | 28.55 | 28.08 | qfq | 5,013,026 | 143,021,501 | -2.96% |
| 2025-09-22 | 30.00 | 31.10 | 28.96 | 29.42 | 28.93 | qfq | 7,339,865 | 219,163,313 | -2.23% |
| 2025-09-19 | 30.83 | 32.78 | 29.60 | 30.09 | 29.59 | qfq | 10,489,364 | 323,871,697 | 0.00% |
| 2025-09-18 | 27.60 | 30.09 | 26.73 | 30.09 | 29.59 | qfq | 7,815,164 | 222,634,129 | 10.02% |
| 2025-09-17 | 27.60 | 27.99 | 27.23 | 27.35 | 26.90 | qfq | 3,591,768 | 99,058,614 | -2.08% |
| 2025-09-16 | 27.42 | 28.50 | 27.07 | 27.93 | 27.47 | qfq | 5,190,166 | 143,757,340 | -2.00% |
| 2025-09-15 | 29.88 | 29.88 | 27.78 | 28.50 | 28.03 | qfq | 8,307,376 | 238,800,194 | 4.93% |
| 2025-09-12 | 27.66 | 27.95 | 27.13 | 27.16 | 26.71 | qfq | 1,394,710 | 38,246,987 | -1.81% |
| 2025-09-11 | 27.42 | 27.80 | 27.02 | 27.66 | 27.20 | qfq | 1,648,624 | 45,165,718 | 0.58% |
| 2025-09-10 | 27.53 | 27.71 | 27.20 | 27.50 | 27.04 | qfq | 1,450,904 | 39,706,785 | -0.11% |
| 2025-09-09 | 27.64 | 28.03 | 27.21 | 27.53 | 27.07 | qfq | 1,938,364 | 53,336,240 | -0.07% |
| 2025-09-08 | 27.05 | 27.60 | 26.93 | 27.55 | 27.09 | qfq | 2,256,996 | 61,780,581 | 1.51% |
| 2025-09-05 | 27.27 | 27.50 | 26.65 | 27.14 | 26.69 | qfq | 1,767,160 | 47,645,476 | -0.40% |
| 2025-09-04 | 26.34 | 27.41 | 26.17 | 27.25 | 26.80 | qfq | 2,591,224 | 69,824,187 | 3.73% |
| 2025-09-03 | 26.82 | 27.12 | 26.26 | 26.27 | 25.84 | qfq | 1,942,756 | 51,762,364 | -2.41% |
| 2025-09-02 | 27.10 | 27.24 | 26.68 | 26.92 | 26.47 | qfq | 2,199,004 | 59,097,011 | -0.41% |
| 2025-09-01 | 26.53 | 27.44 | 26.28 | 27.03 | 26.58 | qfq | 2,906,486 | 78,407,475 | 1.92% |
| 2025-08-29 | 26.40 | 26.70 | 26.30 | 26.52 | 26.08 | qfq | 1,722,680 | 45,684,769 | 0.45% |
| 2025-08-28 | 26.13 | 26.46 | 25.68 | 26.40 | 25.96 | qfq | 2,898,410 | 75,261,040 | 0.46% |
| 2025-08-27 | 26.73 | 26.95 | 26.23 | 26.28 | 25.85 | qfq | 2,093,526 | 55,709,396 | -1.76% |
| 2025-08-26 | 26.82 | 27.17 | 26.67 | 26.75 | 26.31 | qfq | 2,044,096 | 54,899,823 | -0.26% |
| 2025-08-25 | 26.52 | 26.98 | 26.27 | 26.82 | 26.38 | qfq | 2,853,665 | 76,016,873 | 1.44% |
| 2025-08-22 | 26.52 | 26.60 | 26.20 | 26.44 | 26.00 | qfq | 1,880,690 | 49,573,087 | -0.26% |
| 2025-08-21 | 26.63 | 26.87 | 26.25 | 26.51 | 26.07 | qfq | 2,878,916 | 76,426,865 | -0.45% |
| 2025-08-20 | 27.17 | 27.84 | 26.55 | 26.63 | 26.19 | qfq | 5,624,338 | 151,702,460 | -3.09% |
| 2025-08-19 | 26.30 | 27.54 | 26.18 | 27.48 | 27.03 | qfq | 3,692,308 | 99,675,725 | 4.49% |
| 2025-08-18 | 25.70 | 26.37 | 25.63 | 26.30 | 25.86 | qfq | 1,687,710 | 43,778,772 | 2.81% |
| 2025-08-15 | 25.65 | 25.81 | 25.54 | 25.58 | 25.16 | qfq | 1,353,447 | 34,735,261 | -0.27% |
| 2025-08-14 | 25.86 | 26.00 | 25.54 | 25.65 | 25.23 | qfq | 1,228,128 | 31,633,479 | -1.08% |
| 2025-08-13 | 26.10 | 26.22 | 25.56 | 25.93 | 25.50 | qfq | 1,501,546 | 38,737,633 | -0.08% |
| 2025-08-12 | 26.36 | 26.49 | 25.91 | 25.95 | 25.52 | qfq | 1,045,980 | 27,402,814 | -1.56% |
| 2025-08-11 | 26.29 | 26.47 | 26.09 | 26.36 | 25.92 | qfq | 974,948 | 25,637,610 | 0.19% |
| 2025-08-08 | 26.24 | 26.45 | 26.02 | 26.31 | 25.87 | qfq | 1,103,452 | 28,928,154 | 0.30% |
| 2025-08-07 | 26.43 | 26.70 | 26.20 | 26.23 | 25.80 | qfq | 1,532,952 | 40,498,861 | -0.53% |
| 2025-08-06 | 25.81 | 26.87 | 25.58 | 26.37 | 25.93 | qfq | 2,784,870 | 73,290,352 | 2.17% |
| 2025-08-05 | 25.34 | 26.17 | 25.28 | 25.81 | 25.38 | qfq | 1,915,400 | 49,403,467 | 2.18% |
| 2025-08-04 | 25.29 | 25.29 | 24.93 | 25.26 | 24.84 | qfq | 861,690 | 21,675,921 | 0.84% |
| 2025-08-01 | 24.93 | 25.24 | 24.90 | 25.05 | 24.64 | qfq | 879,300 | 22,045,819 | 0.24% |
| 2025-07-31 | 25.57 | 25.58 | 24.96 | 24.99 | 24.58 | qfq | 1,298,742 | 32,672,892 | -2.34% |
| 2025-07-30 | 25.35 | 25.68 | 25.35 | 25.59 | 25.17 | qfq | 941,898 | 24,047,661 | 0.71% |
| 2025-07-29 | 25.34 | 25.90 | 25.33 | 25.41 | 24.99 | qfq | 1,127,944 | 28,739,124 | -0.08% |
| 2025-07-28 | 25.90 | 25.98 | 25.38 | 25.43 | 25.01 | qfq | 1,352,322 | 34,606,393 | -1.20% |
| 2025-07-25 | 25.30 | 25.88 | 25.25 | 25.74 | 25.31 | qfq | 1,862,661 | 47,774,999 | 1.58% |
| 2025-07-24 | 25.35 | 25.88 | 25.11 | 25.34 | 24.92 | qfq | 1,805,360 | 45,816,449 | 0.12% |
| 2025-07-23 | 24.88 | 25.56 | 24.75 | 25.31 | 24.89 | qfq | 2,023,930 | 50,852,584 | 1.77% |
| 2025-07-22 | 24.78 | 24.89 | 24.61 | 24.87 | 24.46 | qfq | 975,832 | 24,183,886 | 0.36% |
| 2025-07-21 | 24.82 | 24.84 | 24.61 | 24.78 | 24.37 | qfq | 779,363 | 19,298,988 | 0.73% |
| 2025-07-18 | 24.55 | 24.72 | 24.40 | 24.60 | 24.19 | qfq | 606,704 | 14,881,996 | 0.33% |
| 2025-07-17 | 24.55 | 24.84 | 24.42 | 24.52 | 24.11 | qfq | 799,577 | 19,653,711 | -0.24% |
| 2025-07-16 | 24.42 | 24.63 | 24.37 | 24.58 | 24.17 | qfq | 757,144 | 18,556,204 | 0.66% |
| 2025-07-15 | 24.71 | 24.94 | 24.23 | 24.42 | 24.02 | qfq | 1,104,706 | 27,031,358 | -2.01% |
| 2025-07-14 | 24.82 | 25.00 | 24.51 | 24.92 | 24.51 | qfq | 867,810 | 21,538,913 | 0.81% |
| 2025-07-11 | 24.89 | 24.89 | 24.60 | 24.72 | 24.31 | qfq | 869,360 | 21,496,485 | -0.24% |
| 2025-07-10 | 24.63 | 25.06 | 24.60 | 24.78 | 24.37 | qfq | 1,144,918 | 28,441,881 | 0.81% |
| 2025-07-09 | 24.54 | 24.75 | 24.49 | 24.58 | 24.17 | qfq | 776,557 | 19,126,989 | 0.12% |
| 2025-07-08 | 24.49 | 24.65 | 24.42 | 24.55 | 24.14 | qfq | 819,690 | 20,134,677 | 0.24% |
| 2025-07-07 | 24.43 | 24.54 | 24.36 | 24.49 | 24.08 | qfq | 616,594 | 15,074,045 | 0.57% |
| 2025-07-04 | 24.45 | 24.58 | 24.22 | 24.35 | 23.95 | qfq | 1,007,696 | 24,541,473 | -0.49% |
| 2025-07-03 | 24.67 | 24.79 | 24.09 | 24.47 | 24.06 | qfq | 1,486,150 | 36,269,478 | -0.89% |
| 2025-07-02 | 24.69 | 24.77 | 24.54 | 24.69 | 24.28 | qfq | 770,078 | 18,975,613 | -0.28% |
| 2025-07-01 | 24.83 | 24.97 | 24.62 | 24.76 | 24.35 | qfq | 1,033,046 | 25,611,025 | -0.32% |
| 2025-06-30 | 24.62 | 24.84 | 24.54 | 24.84 | 24.43 | qfq | 1,131,786 | 27,967,970 | 0.61% |
| 2025-06-27 | 24.78 | 25.10 | 24.68 | 24.69 | 24.28 | qfq | 1,377,166 | 34,243,002 | -0.84% |
| 2025-06-26 | 24.97 | 25.02 | 24.71 | 24.90 | 24.49 | qfq | 1,711,678 | 42,553,911 | -0.40% |
| 2025-06-25 | 25.70 | 25.75 | 24.62 | 25.00 | 24.59 | qfq | 3,224,874 | 80,401,090 | -2.69% |
| 2025-06-24 | 24.97 | 26.09 | 24.65 | 25.69 | 25.26 | qfq | 4,845,978 | 124,075,606 | 2.76% |
| 2025-06-23 | 24.57 | 25.00 | 24.35 | 25.00 | 24.59 | qfq | 1,422,417 | 35,374,811 | 1.83% |
| 2025-06-20 | 23.84 | 24.70 | 23.75 | 24.55 | 24.14 | qfq | 1,812,104 | 44,276,302 | 2.38% |
| 2025-06-19 | 24.15 | 24.31 | 23.58 | 23.98 | 23.58 | qfq | 808,276 | 19,319,521 | -0.79% |
| 2025-06-18 | 24.38 | 24.38 | 23.91 | 24.17 | 23.77 | qfq | 592,355 | 14,268,527 | -0.86% |
| 2025-06-17 | 24.37 | 24.57 | 24.15 | 24.38 | 23.98 | qfq | 629,804 | 15,336,702 | 0.04% |
| 2025-06-16 | 24.27 | 24.63 | 24.26 | 24.37 | 23.97 | qfq | 572,174 | 13,974,341 | -0.04% |
| 2025-06-13 | 24.40 | 25.00 | 24.25 | 24.38 | 23.98 | qfq | 1,428,505 | 35,013,520 | -0.41% |
| 2025-06-12 | 24.56 | 24.92 | 24.40 | 24.48 | 24.07 | qfq | 1,193,320 | 29,389,884 | -1.29% |
| 2025-06-11 | 24.35 | 24.87 | 24.35 | 24.80 | 24.04 | qfq | 1,288,410 | 31,797,269 | 1.22% |
| 2025-06-10 | 24.75 | 24.89 | 24.13 | 24.50 | 23.75 | qfq | 1,269,798 | 31,205,628 | -0.89% |
| 2025-06-09 | 24.41 | 24.80 | 24.21 | 24.72 | 23.96 | qfq | 1,032,196 | 25,279,925 | 1.10% |
| 2025-06-06 | 24.08 | 24.64 | 23.98 | 24.45 | 23.70 | qfq | 1,019,007 | 24,688,838 | 1.54% |
| 2025-06-05 | 24.66 | 24.88 | 23.97 | 24.08 | 23.34 | qfq | 1,026,460 | 24,957,304 | -2.07% |
| 2025-06-04 | 24.09 | 24.60 | 23.97 | 24.59 | 23.84 | qfq | 948,819 | 23,094,184 | 2.08% |
| 2025-06-03 | 23.91 | 24.12 | 23.60 | 24.09 | 23.35 | qfq | 1,103,716 | 26,352,556 | 0.88% |
| 2025-05-30 | 24.21 | 24.31 | 23.85 | 23.88 | 23.15 | qfq | 758,280 | 18,240,884 | -1.53% |
| 2025-05-29 | 24.33 | 24.33 | 23.92 | 24.25 | 23.51 | qfq | 800,484 | 19,316,488 | -0.33% |
| 2025-05-28 | 24.50 | 24.54 | 24.14 | 24.33 | 23.58 | qfq | 745,274 | 18,134,466 | -0.69% |
| 2025-05-27 | 24.29 | 24.93 | 24.23 | 24.50 | 23.75 | qfq | 924,624 | 22,783,896 | 0.86% |
| 2025-05-26 | 23.86 | 24.40 | 23.77 | 24.29 | 23.54 | qfq | 649,350 | 15,701,063 | 1.80% |
| 2025-05-23 | 24.28 | 24.49 | 23.80 | 23.86 | 23.13 | qfq | 883,260 | 21,283,962 | -2.05% |
| 2025-05-22 | 24.98 | 25.20 | 24.28 | 24.36 | 23.61 | qfq | 816,276 | 20,113,418 | -1.58% |
| 2025-05-21 | 25.00 | 25.44 | 24.71 | 24.75 | 23.99 | qfq | 946,912 | 23,643,671 | -1.39% |
| 2025-05-20 | 24.66 | 25.25 | 24.49 | 25.10 | 24.33 | qfq | 1,668,820 | 41,683,247 | 1.70% |
| 2025-05-19 | 23.88 | 24.70 | 23.70 | 24.68 | 23.92 | qfq | 1,355,122 | 32,973,300 | 3.18% |
| 2025-05-16 | 23.98 | 24.09 | 23.61 | 23.92 | 23.19 | qfq | 577,556 | 13,765,882 | -0.08% |
| 2025-05-15 | 23.94 | 24.14 | 23.81 | 23.94 | 23.21 | qfq | 631,246 | 15,139,704 | 0.00% |
| 2025-05-14 | 24.10 | 24.15 | 23.76 | 23.94 | 23.21 | qfq | 666,060 | 15,942,622 | -0.83% |
| 2025-05-13 | 24.41 | 24.46 | 24.00 | 24.14 | 23.40 | qfq | 764,456 | 18,482,438 | -0.66% |
| 2025-05-12 | 24.46 | 24.66 | 24.11 | 24.30 | 23.55 | qfq | 850,850 | 20,629,313 | -0.69% |
| 2025-05-09 | 24.66 | 25.00 | 24.42 | 24.47 | 23.72 | qfq | 1,097,299 | 27,042,963 | -0.77% |
| 2025-05-08 | 24.80 | 24.80 | 24.30 | 24.66 | 23.90 | qfq | 951,466 | 23,436,668 | 0.37% |
| 2025-05-07 | 24.63 | 25.18 | 24.35 | 24.57 | 23.82 | qfq | 1,073,958 | 26,521,584 | 0.53% |
| 2025-05-06 | 23.46 | 24.58 | 23.46 | 24.44 | 23.69 | qfq | 1,748,474 | 42,321,009 | 5.30% |
| 2025-04-30 | 23.73 | 24.05 | 23.12 | 23.21 | 22.50 | qfq | 979,252 | 22,989,691 | -2.19% |
| 2025-04-29 | 23.38 | 24.08 | 23.38 | 23.73 | 23.00 | qfq | 742,352 | 17,654,641 | 0.55% |
| 2025-04-28 | 24.05 | 24.27 | 23.60 | 23.60 | 22.88 | qfq | 806,780 | 19,258,762 | -2.76% |
| 2025-04-25 | 24.02 | 24.60 | 23.91 | 24.27 | 23.53 | qfq | 964,980 | 23,321,555 | 0.21% |
| 2025-04-24 | 23.91 | 24.62 | 23.75 | 24.22 | 23.48 | qfq | 1,078,162 | 26,151,942 | 1.25% |
| 2025-04-23 | 24.60 | 24.66 | 23.87 | 23.92 | 23.19 | qfq | 989,464 | 23,885,957 | -3.04% |
| 2025-04-22 | 24.60 | 24.98 | 24.51 | 24.67 | 23.91 | qfq | 840,216 | 20,745,717 | -0.24% |
| 2025-04-21 | 24.62 | 25.15 | 24.28 | 24.73 | 23.97 | qfq | 1,090,124 | 27,019,551 | 0.45% |
| 2025-04-18 | 25.00 | 25.30 | 24.62 | 24.62 | 23.86 | qfq | 1,369,942 | 34,108,698 | -2.22% |
| 2025-04-17 | 25.20 | 25.54 | 24.45 | 25.18 | 24.41 | qfq | 1,931,907 | 48,577,005 | 1.41% |
| 2025-04-16 | 24.32 | 24.95 | 23.72 | 24.83 | 24.07 | qfq | 1,477,008 | 36,080,727 | 1.47% |
| 2025-04-15 | 24.51 | 24.94 | 24.21 | 24.47 | 23.72 | qfq | 1,033,802 | 25,385,009 | 0.08% |
| 2025-04-14 | 23.82 | 24.65 | 23.72 | 24.45 | 23.70 | qfq | 1,265,758 | 30,794,400 | 2.90% |
| 2025-04-11 | 24.29 | 24.50 | 23.43 | 23.76 | 23.03 | qfq | 1,075,508 | 25,523,543 | -1.25% |
| 2025-04-10 | 23.50 | 24.34 | 23.50 | 24.06 | 23.32 | qfq | 1,452,726 | 34,969,322 | 2.60% |
| 2025-04-09 | 23.07 | 23.63 | 21.90 | 23.45 | 22.73 | qfq | 1,300,926 | 29,530,909 | 2.09% |
| 2025-04-08 | 21.79 | 23.00 | 21.68 | 22.97 | 22.27 | qfq | 1,469,330 | 33,041,022 | 6.05% |
| 2025-04-07 | 21.90 | 24.28 | 21.66 | 21.66 | 21.00 | qfq | 1,159,788 | 25,677,753 | -10.01% |
| 2025-04-03 | 23.83 | 24.17 | 23.64 | 24.07 | 23.33 | qfq | 562,356 | 13,497,492 | 0.71% |
| 2025-04-02 | 23.91 | 24.17 | 23.81 | 23.90 | 23.17 | qfq | 425,184 | 10,197,130 | 0.00% |
| 2025-04-01 | 23.42 | 24.15 | 23.42 | 23.90 | 23.17 | qfq | 587,966 | 14,075,908 | 2.22% |
| 2025-03-31 | 23.66 | 23.73 | 23.23 | 23.38 | 22.66 | qfq | 456,118 | 10,712,742 | -1.76% |
| 2025-03-28 | 24.45 | 24.57 | 23.78 | 23.80 | 23.07 | qfq | 648,654 | 15,574,522 | -2.62% |
| 2025-03-27 | 24.34 | 24.62 | 24.00 | 24.44 | 23.69 | qfq | 765,394 | 18,640,459 | 0.74% |
| 2025-03-26 | 24.10 | 24.57 | 24.00 | 24.26 | 23.52 | qfq | 751,390 | 18,250,443 | 0.75% |
| 2025-03-25 | 23.97 | 24.12 | 23.64 | 24.08 | 23.34 | qfq | 774,806 | 18,498,141 | -0.17% |
| 2025-03-24 | 24.75 | 24.75 | 23.76 | 24.12 | 23.38 | qfq | 782,980 | 18,962,376 | -1.55% |
| 2025-03-21 | 24.73 | 25.00 | 24.44 | 24.50 | 23.75 | qfq | 705,694 | 17,408,541 | -1.57% |
| 2025-03-20 | 25.05 | 25.44 | 24.86 | 24.89 | 24.13 | qfq | 843,884 | 21,166,332 | -0.76% |
| 2025-03-19 | 25.30 | 25.38 | 25.02 | 25.08 | 24.31 | qfq | 825,170 | 20,746,868 | -1.18% |
| 2025-03-18 | 25.70 | 25.90 | 25.29 | 25.38 | 24.60 | qfq | 1,254,530 | 32,003,661 | 0.48% |
| 2025-03-17 | 25.58 | 25.78 | 25.20 | 25.26 | 24.48 | qfq | 1,236,984 | 31,456,612 | -0.43% |
| 2025-03-14 | 24.36 | 25.43 | 24.36 | 25.37 | 24.59 | qfq | 2,145,320 | 53,690,707 | 4.19% |
| 2025-03-13 | 25.28 | 25.28 | 24.11 | 24.35 | 23.60 | qfq | 965,554 | 23,591,488 | -1.58% |
| 2025-03-12 | 24.94 | 25.06 | 24.50 | 24.74 | 23.98 | qfq | 986,930 | 24,465,586 | -0.44% |
| 2025-03-11 | 24.02 | 24.87 | 24.02 | 24.85 | 24.09 | qfq | 698,238 | 17,154,715 | 1.80% |
| 2025-03-10 | 24.10 | 24.46 | 24.02 | 24.41 | 23.66 | qfq | 632,846 | 15,357,795 | 0.91% |
| 2025-03-07 | 24.10 | 24.41 | 23.94 | 24.19 | 23.45 | qfq | 773,414 | 18,717,449 | 0.00% |
| 2025-03-06 | 24.20 | 24.35 | 24.00 | 24.19 | 23.45 | qfq | 874,658 | 21,163,020 | 0.08% |
| 2025-03-05 | 24.95 | 25.00 | 23.87 | 24.17 | 23.43 | qfq | 1,320,236 | 31,861,400 | -2.97% |
| 2025-03-04 | 24.79 | 24.97 | 24.50 | 24.91 | 24.15 | qfq | 754,404 | 18,680,545 | 0.48% |
| 2025-03-03 | 25.13 | 25.65 | 24.70 | 24.79 | 24.03 | qfq | 1,087,510 | 27,353,875 | -1.47% |
| 2025-02-28 | 25.90 | 26.00 | 25.01 | 25.16 | 24.39 | qfq | 1,588,860 | 40,543,771 | -2.86% |
| 2025-02-27 | 24.90 | 25.92 | 24.90 | 25.90 | 25.11 | qfq | 2,551,402 | 65,112,056 | 4.10% |
| 2025-02-26 | 24.70 | 24.88 | 24.48 | 24.88 | 24.12 | qfq | 802,846 | 19,788,376 | 1.22% |
| 2025-02-25 | 24.80 | 25.25 | 24.50 | 24.58 | 23.83 | qfq | 990,648 | 24,532,936 | -1.76% |
| 2025-02-24 | 24.93 | 25.33 | 24.86 | 25.02 | 24.25 | qfq | 1,115,570 | 28,048,384 | 0.64% |
| 2025-02-21 | 25.12 | 25.22 | 24.63 | 24.86 | 24.10 | qfq | 997,618 | 24,765,817 | -0.96% |
| 2025-02-20 | 25.16 | 25.69 | 25.00 | 25.10 | 24.33 | qfq | 1,387,314 | 35,221,204 | -0.24% |
| 2025-02-19 | 24.81 | 25.28 | 24.79 | 25.16 | 24.39 | qfq | 994,846 | 24,962,096 | 1.17% |
| 2025-02-18 | 25.96 | 25.97 | 24.64 | 24.87 | 24.11 | qfq | 1,894,922 | 47,705,575 | -4.24% |
| 2025-02-17 | 26.25 | 27.21 | 25.40 | 25.97 | 25.17 | qfq | 2,565,024 | 66,831,037 | -1.07% |
| 2025-02-14 | 24.55 | 26.50 | 24.55 | 26.25 | 25.44 | qfq | 2,961,144 | 75,482,116 | 5.25% |
| 2025-02-13 | 23.83 | 25.50 | 23.76 | 24.94 | 24.17 | qfq | 2,599,930 | 64,254,011 | 3.83% |
| 2025-02-12 | 24.06 | 24.25 | 23.71 | 24.02 | 23.28 | qfq | 756,022 | 18,061,330 | -0.29% |
| 2025-02-11 | 24.20 | 24.48 | 23.83 | 24.09 | 23.35 | qfq | 1,038,126 | 25,025,957 | -0.45% |
| 2025-02-10 | 23.54 | 24.20 | 23.14 | 24.20 | 23.46 | qfq | 1,480,868 | 35,163,661 | 3.82% |
| 2025-02-07 | 23.05 | 23.53 | 22.90 | 23.31 | 22.59 | qfq | 1,134,132 | 26,331,409 | 0.91% |
| 2025-02-06 | 23.00 | 23.12 | 22.74 | 23.10 | 22.39 | qfq | 1,004,624 | 23,065,982 | 0.61% |
| 2025-02-05 | 23.73 | 23.78 | 22.75 | 22.96 | 22.26 | qfq | 634,448 | 14,555,282 | -0.86% |
| 2025-01-27 | 23.26 | 23.70 | 23.10 | 23.16 | 22.45 | qfq | 554,414 | 12,978,098 | -0.09% |
| 2025-01-24 | 23.33 | 23.39 | 22.91 | 23.18 | 22.47 | qfq | 694,736 | 16,045,799 | -0.43% |
| 2025-01-23 | 23.23 | 23.80 | 23.22 | 23.28 | 22.57 | qfq | 703,114 | 16,531,175 | 0.34% |
| 2025-01-22 | 23.98 | 23.98 | 23.13 | 23.20 | 22.49 | qfq | 540,116 | 12,647,249 | -3.33% |
| 2025-01-21 | 24.17 | 24.20 | 23.59 | 24.00 | 23.26 | qfq | 604,972 | 14,466,241 | 0.00% |
| 2025-01-20 | 24.30 | 24.39 | 23.81 | 24.00 | 23.26 | qfq | 700,522 | 16,911,133 | -0.21% |
| 2025-01-17 | 23.98 | 24.25 | 23.74 | 24.05 | 23.31 | qfq | 467,404 | 11,223,526 | -0.46% |
| 2025-01-16 | 24.17 | 24.50 | 23.70 | 24.16 | 23.42 | qfq | 797,894 | 19,222,690 | -0.04% |
| 2025-01-15 | 24.25 | 24.49 | 23.97 | 24.17 | 23.43 | qfq | 916,898 | 22,181,970 | 0.58% |
| 2025-01-14 | 23.05 | 24.03 | 23.04 | 24.03 | 23.29 | qfq | 938,890 | 22,215,791 | 4.21% |
| 2025-01-13 | 22.55 | 23.06 | 21.95 | 23.06 | 22.35 | qfq | 680,910 | 15,385,848 | 1.50% |
| 2025-01-10 | 23.58 | 23.65 | 22.71 | 22.72 | 22.02 | qfq | 887,119 | 20,572,601 | -3.73% |
| 2025-01-09 | 23.31 | 23.75 | 23.00 | 23.60 | 22.88 | qfq | 926,760 | 21,779,295 | 0.81% |
| 2025-01-08 | 23.00 | 23.49 | 22.64 | 23.41 | 22.69 | qfq | 1,287,951 | 29,932,144 | 1.21% |
| 2025-01-07 | 22.44 | 23.18 | 22.44 | 23.13 | 22.42 | qfq | 991,107 | 22,609,127 | 3.12% |
| 2025-01-06 | 23.24 | 23.36 | 22.02 | 22.43 | 21.74 | qfq | 1,025,838 | 23,210,407 | -4.39% |
| 2025-01-03 | 25.20 | 25.54 | 23.44 | 23.46 | 22.74 | qfq | 1,635,992 | 39,547,170 | -7.27% |
| 2025-01-02 | 25.00 | 26.00 | 24.84 | 25.30 | 24.52 | qfq | 1,878,941 | 48,006,642 | 1.44% |
| 2024-12-31 | 25.86 | 25.87 | 24.81 | 24.94 | 24.17 | qfq | 966,726 | 24,389,321 | -1.77% |
| 2024-12-30 | 26.11 | 26.11 | 25.31 | 25.39 | 24.61 | qfq | 847,152 | 21,647,989 | -2.53% |
| 2024-12-27 | 26.27 | 26.50 | 25.91 | 26.05 | 25.25 | qfq | 1,021,967 | 26,769,656 | -0.72% |
| 2024-12-26 | 26.17 | 26.55 | 26.00 | 26.24 | 25.43 | qfq | 1,121,732 | 29,468,004 | 0.08% |
| 2024-12-25 | 26.88 | 26.88 | 25.40 | 26.22 | 25.42 | qfq | 1,468,670 | 38,206,612 | -2.67% |
| 2024-12-24 | 26.67 | 27.08 | 26.13 | 26.94 | 26.11 | qfq | 1,230,788 | 32,874,467 | 0.86% |
| 2024-12-23 | 28.49 | 28.49 | 26.70 | 26.71 | 25.89 | qfq | 1,840,700 | 50,470,506 | -6.90% |
| 2024-12-20 | 28.50 | 29.66 | 28.20 | 28.69 | 27.81 | qfq | 2,052,072 | 59,420,136 | 1.63% |
| 2024-12-19 | 27.71 | 28.23 | 27.28 | 28.23 | 27.36 | qfq | 1,403,573 | 38,899,179 | 0.79% |
| 2024-12-18 | 27.00 | 28.48 | 27.00 | 28.01 | 27.15 | qfq | 2,251,021 | 62,764,985 | 1.82% |
| 2024-12-17 | 29.02 | 29.31 | 27.43 | 27.51 | 26.67 | qfq | 2,342,886 | 65,574,606 | -6.68% |
| 2024-12-16 | 30.08 | 30.77 | 29.21 | 29.48 | 28.58 | qfq | 2,421,920 | 72,400,054 | -4.22% |
| 2024-12-13 | 30.20 | 31.49 | 29.60 | 30.78 | 29.84 | qfq | 4,633,812 | 140,873,321 | -0.23% |
| 2024-12-12 | 30.50 | 32.20 | 29.65 | 30.85 | 29.90 | qfq | 6,503,308 | 199,043,330 | -0.45% |
| 2024-12-11 | 28.02 | 31.36 | 27.59 | 30.99 | 30.04 | qfq | 8,085,504 | 242,759,261 | 8.70% |
| 2024-12-10 | 29.63 | 29.89 | 28.29 | 28.51 | 27.64 | qfq | 5,334,564 | 154,381,721 | 1.28% |
| 2024-12-09 | 27.24 | 29.00 | 26.62 | 28.15 | 27.29 | qfq | 4,549,866 | 126,551,561 | 2.85% |
| 2024-12-06 | 28.13 | 28.20 | 26.78 | 27.37 | 26.53 | qfq | 5,445,204 | 149,794,441 | -6.01% |
| 2024-12-05 | 28.51 | 30.88 | 27.30 | 29.12 | 28.23 | qfq | 9,092,876 | 259,564,834 | 1.11% |
| 2024-12-04 | 26.18 | 28.80 | 25.41 | 28.80 | 27.92 | qfq | 6,570,361 | 182,214,027 | 10.01% |
| 2024-12-03 | 27.66 | 28.88 | 26.12 | 26.18 | 25.38 | qfq | 8,009,230 | 219,630,336 | -4.80% |
| 2024-12-02 | 24.91 | 27.50 | 24.85 | 27.50 | 26.66 | qfq | 6,481,884 | 172,610,470 | 10.00% |
| 2024-11-29 | 25.10 | 25.80 | 24.56 | 25.00 | 24.23 | qfq | 4,493,181 | 112,940,232 | 0.00% |
| 2024-11-28 | 23.30 | 25.50 | 22.93 | 25.00 | 24.23 | qfq | 4,757,747 | 116,587,464 | 6.16% |
| 2024-11-27 | 23.03 | 23.97 | 22.60 | 23.55 | 22.83 | qfq | 2,353,927 | 54,847,664 | 2.26% |
| 2024-11-26 | 22.45 | 23.30 | 22.45 | 23.03 | 22.32 | qfq | 1,509,144 | 34,655,785 | 2.17% |
| 2024-11-25 | 22.09 | 22.61 | 22.01 | 22.54 | 21.85 | qfq | 1,055,716 | 23,644,266 | 2.18% |
| 2024-11-22 | 23.45 | 23.45 | 22.00 | 22.06 | 21.38 | qfq | 1,325,612 | 30,029,751 | -5.44% |
| 2024-11-21 | 22.51 | 23.68 | 22.51 | 23.33 | 22.61 | qfq | 1,604,244 | 37,111,791 | 2.55% |
| 2024-11-20 | 22.50 | 22.88 | 22.30 | 22.75 | 22.05 | qfq | 1,128,466 | 25,588,802 | 0.44% |
| 2024-11-19 | 22.30 | 22.65 | 22.00 | 22.65 | 21.95 | qfq | 1,221,181 | 27,300,106 | 0.80% |
| 2024-11-18 | 23.60 | 23.65 | 22.35 | 22.47 | 21.78 | qfq | 1,841,308 | 41,945,180 | -4.79% |
| 2024-11-15 | 23.60 | 24.58 | 23.32 | 23.60 | 22.88 | qfq | 2,483,879 | 59,410,879 | -3.48% |
| 2024-11-14 | 23.48 | 25.57 | 23.20 | 24.45 | 23.70 | qfq | 3,759,646 | 92,000,048 | 3.16% |
| 2024-11-13 | 23.84 | 23.85 | 22.82 | 23.70 | 22.97 | qfq | 2,217,628 | 51,602,333 | -0.88% |
| 2024-11-12 | 23.50 | 24.06 | 23.50 | 23.91 | 23.18 | qfq | 3,500,574 | 83,246,280 | 1.87% |
| 2024-11-11 | 23.42 | 23.67 | 22.92 | 23.47 | 22.75 | qfq | 2,856,404 | 66,487,994 | -1.05% |
| 2024-11-08 | 24.45 | 24.60 | 23.50 | 23.72 | 22.99 | qfq | 5,503,135 | 131,945,607 | 1.72% |
| 2024-11-07 | 21.19 | 23.32 | 21.10 | 23.32 | 22.60 | qfq | 2,778,128 | 62,722,624 | 10.00% |
| 2024-11-06 | 21.19 | 21.49 | 21.00 | 21.20 | 20.55 | qfq | 1,394,017 | 29,608,599 | 0.05% |
| 2024-11-05 | 20.97 | 21.25 | 20.94 | 21.19 | 20.54 | qfq | 1,353,620 | 28,546,618 | 0.43% |
| 2024-11-04 | 20.32 | 21.12 | 20.02 | 21.10 | 20.45 | qfq | 1,375,348 | 28,602,072 | 3.84% |
| 2024-11-01 | 20.76 | 20.78 | 20.22 | 20.32 | 19.70 | qfq | 1,140,009 | 23,326,353 | -1.17% |
| 2024-10-31 | 20.88 | 20.99 | 20.51 | 20.56 | 19.93 | qfq | 886,367 | 18,360,152 | -1.67% |
| 2024-10-30 | 21.19 | 21.19 | 20.53 | 20.91 | 20.27 | qfq | 890,988 | 18,578,956 | 0.53% |
| 2024-10-29 | 21.60 | 21.69 | 20.70 | 20.80 | 20.16 | qfq | 1,290,360 | 27,133,660 | -3.26% |
| 2024-10-28 | 20.99 | 21.57 | 20.66 | 21.50 | 20.84 | qfq | 1,334,083 | 28,328,278 | 4.12% |
| 2024-10-25 | 20.42 | 20.70 | 20.38 | 20.65 | 20.02 | qfq | 767,517 | 15,764,759 | 1.47% |
| 2024-10-24 | 20.47 | 20.66 | 20.20 | 20.35 | 19.73 | qfq | 523,562 | 10,668,974 | -0.59% |
| 2024-10-23 | 20.57 | 20.72 | 20.35 | 20.47 | 19.84 | qfq | 1,016,280 | 20,885,976 | -0.49% |
| 2024-10-22 | 20.23 | 20.77 | 20.10 | 20.57 | 19.94 | qfq | 1,168,013 | 23,821,439 | 1.93% |
| 2024-10-21 | 20.00 | 20.30 | 19.72 | 20.18 | 19.56 | qfq | 973,207 | 19,517,909 | 1.36% |
| 2024-10-18 | 19.48 | 20.12 | 19.44 | 19.91 | 19.30 | qfq | 1,170,121 | 23,118,288 | 1.58% |
| 2024-10-17 | 19.83 | 20.00 | 19.51 | 19.60 | 19.00 | qfq | 577,612 | 11,439,750 | -0.66% |
| 2024-10-16 | 19.61 | 20.08 | 19.54 | 19.73 | 19.12 | qfq | 733,892 | 14,536,845 | -0.75% |
| 2024-10-15 | 20.17 | 20.38 | 19.81 | 19.88 | 19.27 | qfq | 884,614 | 17,748,941 | -2.45% |
| 2024-10-14 | 20.29 | 20.40 | 19.65 | 20.38 | 19.75 | qfq | 1,154,872 | 23,207,922 | 0.69% |
| 2024-10-11 | 20.95 | 21.00 | 20.10 | 20.24 | 19.62 | qfq | 1,344,317 | 27,427,764 | -3.34% |
| 2024-10-10 | 21.26 | 21.68 | 20.47 | 20.94 | 20.30 | qfq | 1,859,980 | 39,086,826 | -1.41% |
| 2024-10-09 | 23.24 | 23.24 | 21.23 | 21.24 | 20.59 | qfq | 2,424,325 | 52,815,579 | -9.96% |
| 2024-10-08 | 24.51 | 24.51 | 22.40 | 23.59 | 22.87 | qfq | 3,662,113 | 86,737,827 | 5.88% |
| 2024-09-30 | 21.50 | 22.42 | 20.45 | 22.28 | 21.60 | qfq | 3,484,042 | 75,102,157 | 9.27% |
| 2024-09-27 | 19.53 | 20.39 | 19.53 | 20.39 | 19.76 | qfq | 1,445,084 | 28,923,061 | 5.48% |
| 2024-09-26 | 18.09 | 19.53 | 18.04 | 19.33 | 18.74 | qfq | 1,764,956 | 33,317,472 | 6.56% |
| 2024-09-25 | 18.22 | 18.62 | 18.05 | 18.14 | 17.58 | qfq | 969,594 | 17,798,355 | 0.89% |
| 2024-09-24 | 17.45 | 18.05 | 17.45 | 17.98 | 17.43 | qfq | 808,684 | 14,397,423 | 3.57% |
| 2024-09-23 | 17.31 | 17.65 | 17.29 | 17.36 | 16.83 | qfq | 366,622 | 6,394,275 | -0.17% |
| 2024-09-20 | 17.55 | 17.78 | 17.28 | 17.39 | 16.86 | qfq | 730,332 | 12,759,713 | -0.80% |
| 2024-09-19 | 16.70 | 17.79 | 16.70 | 17.53 | 16.99 | qfq | 1,174,100 | 20,465,534 | 5.22% |
| 2024-09-18 | 17.14 | 17.14 | 16.38 | 16.66 | 16.15 | qfq | 549,794 | 9,146,479 | -2.86% |
| 2024-09-13 | 17.42 | 17.47 | 17.14 | 17.15 | 16.62 | qfq | 391,218 | 6,759,901 | -1.55% |
| 2024-09-12 | 17.70 | 17.92 | 17.38 | 17.42 | 16.89 | qfq | 494,642 | 8,709,378 | -1.53% |
| 2024-09-11 | 17.89 | 17.98 | 17.61 | 17.69 | 17.15 | qfq | 337,785 | 5,998,169 | -1.06% |
| 2024-09-10 | 17.76 | 17.95 | 17.56 | 17.88 | 17.33 | qfq | 434,532 | 7,714,543 | 0.62% |
| 2024-09-09 | 17.90 | 17.90 | 17.30 | 17.77 | 17.22 | qfq | 562,280 | 9,947,628 | 0.34% |
| 2024-09-06 | 18.00 | 18.09 | 17.60 | 17.71 | 17.17 | qfq | 525,718 | 9,386,897 | -1.88% |
| 2024-09-05 | 18.20 | 18.20 | 17.74 | 18.05 | 17.50 | qfq | 585,815 | 10,538,387 | 1.35% |
| 2024-09-04 | 17.70 | 18.05 | 17.66 | 17.81 | 17.26 | qfq | 356,310 | 6,367,235 | -0.45% |
| 2024-09-03 | 17.74 | 18.04 | 17.56 | 17.89 | 17.34 | qfq | 482,022 | 8,614,563 | 1.30% |
| 2024-09-02 | 18.09 | 18.27 | 17.60 | 17.66 | 17.12 | qfq | 731,976 | 13,102,680 | -2.59% |
| 2024-08-30 | 17.79 | 18.38 | 17.50 | 18.13 | 17.57 | qfq | 839,424 | 15,142,477 | 1.63% |
| 2024-08-29 | 17.45 | 17.86 | 17.20 | 17.84 | 17.29 | qfq | 479,656 | 8,489,467 | 1.02% |
| 2024-08-28 | 17.59 | 17.82 | 17.30 | 17.66 | 17.12 | qfq | 543,830 | 9,539,506 | -0.51% |
| 2024-08-27 | 17.42 | 17.98 | 17.21 | 17.75 | 17.21 | qfq | 931,854 | 16,465,217 | 1.37% |
| 2024-08-26 | 17.25 | 17.70 | 17.16 | 17.51 | 16.97 | qfq | 464,239 | 8,144,544 | 1.33% |
| 2024-08-23 | 17.57 | 17.72 | 17.10 | 17.28 | 16.75 | qfq | 558,966 | 9,672,006 | -1.48% |
| 2024-08-22 | 17.47 | 17.80 | 17.37 | 17.54 | 17.00 | qfq | 748,761 | 13,158,374 | 0.75% |
| 2024-08-21 | 17.32 | 17.72 | 17.22 | 17.41 | 16.88 | qfq | 680,936 | 11,943,013 | 0.35% |
| 2024-08-20 | 17.85 | 17.86 | 17.22 | 17.35 | 16.82 | qfq | 735,712 | 12,861,440 | -2.86% |
| 2024-08-19 | 18.18 | 18.30 | 17.81 | 17.86 | 17.31 | qfq | 821,600 | 14,831,173 | -1.33% |
| 2024-08-16 | 18.31 | 18.52 | 18.08 | 18.10 | 17.54 | qfq | 617,816 | 11,270,333 | -2.11% |
| 2024-08-15 | 18.40 | 18.74 | 18.19 | 18.49 | 17.92 | qfq | 516,796 | 9,537,985 | 0.49% |
| 2024-08-14 | 18.68 | 18.76 | 18.31 | 18.40 | 17.84 | qfq | 446,590 | 8,242,908 | -1.55% |
| 2024-08-13 | 18.74 | 18.91 | 18.48 | 18.69 | 18.12 | qfq | 537,356 | 10,014,830 | -0.16% |
| 2024-08-12 | 18.86 | 19.06 | 18.63 | 18.72 | 18.15 | qfq | 776,178 | 14,634,666 | -1.06% |
| 2024-08-09 | 19.25 | 19.50 | 18.90 | 18.92 | 18.34 | qfq | 956,008 | 18,328,588 | -3.07% |
| 2024-08-08 | 18.90 | 19.57 | 18.65 | 19.52 | 18.92 | qfq | 1,462,629 | 28,164,547 | 2.95% |
| 2024-08-07 | 19.12 | 19.13 | 18.81 | 18.96 | 18.38 | qfq | 668,304 | 12,656,964 | -0.89% |
| 2024-08-06 | 19.35 | 19.43 | 18.72 | 19.13 | 18.54 | qfq | 948,729 | 18,117,621 | 0.84% |
| 2024-08-05 | 19.07 | 19.65 | 18.85 | 18.97 | 18.39 | qfq | 1,003,679 | 19,370,808 | -0.52% |
| 2024-08-02 | 19.56 | 19.56 | 18.82 | 19.07 | 18.48 | qfq | 891,160 | 17,123,688 | -0.26% |
| 2024-08-01 | 19.49 | 19.80 | 19.00 | 19.12 | 18.53 | qfq | 771,038 | 14,824,104 | -2.45% |
| 2024-07-31 | 18.72 | 19.77 | 18.61 | 19.60 | 19.00 | qfq | 867,256 | 16,809,543 | 5.38% |
| 2024-07-30 | 18.27 | 18.70 | 18.19 | 18.60 | 18.03 | qfq | 527,965 | 9,809,466 | 1.25% |
| 2024-07-29 | 18.50 | 18.58 | 18.28 | 18.37 | 17.81 | qfq | 418,990 | 7,710,504 | -0.86% |
| 2024-07-26 | 18.48 | 18.85 | 18.31 | 18.53 | 17.96 | qfq | 373,332 | 6,924,056 | 0.32% |
| 2024-07-25 | 18.10 | 18.63 | 18.00 | 18.47 | 17.90 | qfq | 627,036 | 11,550,534 | 2.04% |
| 2024-07-24 | 18.60 | 18.80 | 18.08 | 18.10 | 17.54 | qfq | 657,368 | 12,023,911 | -3.31% |
| 2024-07-23 | 19.45 | 19.49 | 18.70 | 18.72 | 18.15 | qfq | 610,786 | 11,625,391 | -3.55% |
| 2024-07-22 | 19.49 | 19.70 | 19.25 | 19.41 | 18.81 | qfq | 474,308 | 9,208,413 | -0.97% |
| 2024-07-19 | 19.27 | 19.67 | 19.03 | 19.60 | 19.00 | qfq | 526,788 | 10,221,933 | 2.14% |
| 2024-07-18 | 19.26 | 19.30 | 18.66 | 19.19 | 18.60 | qfq | 587,752 | 11,187,671 | -0.83% |
| 2024-07-17 | 18.84 | 19.54 | 18.84 | 19.35 | 18.76 | qfq | 885,218 | 17,014,021 | 2.16% |
| 2024-07-16 | 19.46 | 19.63 | 18.80 | 18.94 | 18.36 | qfq | 610,862 | 11,648,881 | -2.37% |
| 2024-07-15 | 19.48 | 19.74 | 19.33 | 19.40 | 18.80 | qfq | 599,108 | 11,679,177 | -0.87% |
| 2024-07-12 | 19.98 | 19.98 | 19.52 | 19.57 | 18.97 | qfq | 549,448 | 10,851,981 | -0.86% |
| 2024-07-11 | 19.61 | 20.18 | 19.50 | 19.74 | 19.13 | qfq | 982,320 | 19,484,338 | 1.91% |
| 2024-07-10 | 19.36 | 19.87 | 19.09 | 19.37 | 18.78 | qfq | 795,446 | 15,579,100 | -0.15% |
| 2024-07-09 | 19.20 | 19.58 | 18.95 | 19.40 | 18.80 | qfq | 720,806 | 13,915,776 | -0.51% |
| 2024-07-08 | 20.01 | 20.30 | 19.26 | 19.50 | 18.90 | qfq | 1,136,778 | 22,254,246 | -4.97% |
| 2024-07-05 | 21.84 | 21.88 | 20.39 | 20.52 | 19.89 | qfq | 1,011,832 | 21,038,411 | -3.21% |
| 2024-07-04 | 21.89 | 21.89 | 21.09 | 21.20 | 20.55 | qfq | 429,014 | 9,158,631 | -3.15% |
| 2024-07-03 | 21.56 | 22.18 | 21.27 | 21.89 | 21.22 | qfq | 512,678 | 11,191,189 | 2.24% |
| 2024-07-02 | 21.54 | 21.77 | 21.10 | 21.41 | 20.75 | qfq | 257,190 | 5,548,554 | -0.42% |
| 2024-07-01 | 21.43 | 21.54 | 21.01 | 21.50 | 20.84 | qfq | 319,332 | 6,788,789 | 0.75% |
| 2024-06-28 | 21.43 | 21.75 | 21.26 | 21.34 | 20.69 | qfq | 369,064 | 7,938,848 | -0.61% |
| 2024-06-27 | 22.17 | 22.19 | 21.44 | 21.47 | 20.81 | qfq | 343,190 | 7,464,668 | -2.98% |
| 2024-06-26 | 21.31 | 22.19 | 21.18 | 22.13 | 21.45 | qfq | 398,878 | 8,655,270 | 3.80% |
| 2024-06-25 | 21.60 | 21.90 | 21.16 | 21.32 | 20.67 | qfq | 507,518 | 10,918,508 | -1.30% |
| 2024-06-24 | 22.20 | 22.20 | 21.43 | 21.60 | 20.94 | qfq | 402,750 | 8,772,436 | -3.49% |
| 2024-06-21 | 22.48 | 22.56 | 22.24 | 22.38 | 21.69 | qfq | 222,822 | 4,994,014 | -0.53% |
| 2024-06-20 | 23.22 | 23.28 | 22.50 | 22.50 | 21.81 | qfq | 366,256 | 8,359,933 | -3.18% |
| 2024-06-19 | 23.44 | 23.66 | 23.20 | 23.24 | 22.53 | qfq | 320,960 | 7,511,743 | -0.85% |
| 2024-06-18 | 23.20 | 23.58 | 23.20 | 23.44 | 22.72 | qfq | 250,732 | 5,866,012 | 0.77% |
| 2024-06-17 | 23.35 | 23.57 | 22.93 | 23.26 | 22.55 | qfq | 279,250 | 6,493,044 | -0.39% |
| 2024-06-14 | 23.15 | 23.60 | 22.98 | 23.35 | 22.63 | qfq | 401,004 | 9,328,940 | -2.67% |
| 2024-06-13 | 24.34 | 24.40 | 23.78 | 23.99 | 22.59 | qfq | 304,314 | 7,300,455 | -0.99% |
| 2024-06-12 | 24.13 | 24.32 | 24.04 | 24.23 | 22.81 | qfq | 248,682 | 6,025,830 | 0.41% |
| 2024-06-11 | 23.83 | 24.20 | 23.42 | 24.13 | 22.72 | qfq | 408,208 | 9,752,138 | 1.56% |
| 2024-06-07 | 23.46 | 23.79 | 23.27 | 23.76 | 22.37 | qfq | 462,140 | 10,891,415 | 2.19% |
| 2024-06-06 | 24.13 | 24.30 | 23.08 | 23.25 | 21.89 | qfq | 821,388 | 19,236,289 | -3.89% |
| 2024-06-05 | 25.04 | 25.04 | 24.00 | 24.19 | 22.77 | qfq | 609,166 | 14,940,392 | -3.01% |
| 2024-06-04 | 25.14 | 25.14 | 24.60 | 24.94 | 23.48 | qfq | 254,508 | 6,315,903 | -0.44% |
| 2024-06-03 | 25.56 | 25.57 | 24.90 | 25.05 | 23.58 | qfq | 327,198 | 8,227,040 | -2.07% |
| 2024-05-31 | 25.81 | 25.81 | 25.35 | 25.58 | 24.08 | qfq | 291,216 | 7,444,835 | 0.63% |
| 2024-05-30 | 25.46 | 25.92 | 25.31 | 25.42 | 23.93 | qfq | 305,102 | 7,785,445 | -1.05% |
| 2024-05-29 | 25.52 | 25.90 | 25.48 | 25.69 | 24.19 | qfq | 343,741 | 8,837,032 | 0.78% |
| 2024-05-28 | 26.06 | 26.06 | 25.43 | 25.49 | 24.00 | qfq | 424,509 | 10,882,963 | -2.34% |
| 2024-05-27 | 26.42 | 26.42 | 25.53 | 26.10 | 24.57 | qfq | 422,310 | 10,919,145 | -0.34% |
| 2024-05-24 | 26.40 | 26.65 | 26.18 | 26.19 | 24.66 | qfq | 328,736 | 8,648,612 | -1.21% |
| 2024-05-23 | 27.23 | 27.23 | 26.30 | 26.51 | 24.96 | qfq | 540,846 | 14,417,927 | -2.64% |
| 2024-05-22 | 27.39 | 27.68 | 27.08 | 27.23 | 25.64 | qfq | 376,252 | 10,285,623 | -0.98% |
| 2024-05-21 | 28.29 | 28.29 | 27.41 | 27.50 | 25.89 | qfq | 465,144 | 12,855,222 | -1.82% |
| 2024-05-20 | 27.93 | 28.58 | 27.93 | 28.01 | 26.37 | qfq | 616,347 | 17,372,702 | 0.72% |
| 2024-05-17 | 27.28 | 28.08 | 27.28 | 27.81 | 26.18 | qfq | 443,626 | 12,278,392 | 1.79% |
| 2024-05-16 | 27.33 | 27.70 | 27.25 | 27.32 | 25.72 | qfq | 354,308 | 9,720,028 | -0.51% |
| 2024-05-15 | 28.19 | 28.40 | 27.30 | 27.46 | 25.85 | qfq | 584,456 | 16,167,520 | -3.34% |
| 2024-05-14 | 28.05 | 28.78 | 27.65 | 28.41 | 26.75 | qfq | 494,672 | 14,043,576 | 1.86% |
| 2024-05-13 | 28.39 | 28.39 | 27.61 | 27.89 | 26.26 | qfq | 469,146 | 13,053,272 | -2.24% |
| 2024-05-10 | 28.94 | 29.25 | 28.30 | 28.53 | 26.86 | qfq | 564,680 | 16,147,959 | -1.11% |
| 2024-05-09 | 28.30 | 28.98 | 28.30 | 28.85 | 27.16 | qfq | 497,450 | 14,318,026 | 1.05% |
| 2024-05-08 | 28.90 | 28.90 | 28.40 | 28.55 | 26.88 | qfq | 454,944 | 13,012,038 | -1.28% |
| 2024-05-07 | 28.77 | 28.97 | 28.52 | 28.92 | 27.23 | qfq | 437,228 | 12,598,181 | 0.56% |
| 2024-05-06 | 28.30 | 28.78 | 28.20 | 28.76 | 27.08 | qfq | 662,098 | 18,893,767 | 2.09% |
| 2024-04-30 | 27.97 | 28.35 | 27.70 | 28.17 | 26.52 | qfq | 566,730 | 15,875,586 | 0.32% |
| 2024-04-29 | 27.40 | 28.15 | 27.26 | 28.08 | 26.44 | qfq | 1,122,954 | 31,332,574 | 1.41% |
| 2024-04-26 | 27.00 | 27.94 | 26.90 | 27.69 | 26.07 | qfq | 1,358,966 | 37,079,074 | -1.18% |
| 2024-04-25 | 27.13 | 28.25 | 27.13 | 28.02 | 26.38 | qfq | 473,620 | 13,271,644 | 0.68% |
| 2024-04-24 | 27.92 | 27.97 | 27.53 | 27.83 | 26.20 | qfq | 320,408 | 8,894,055 | 0.32% |
| 2024-04-23 | 27.93 | 27.93 | 27.12 | 27.74 | 26.12 | qfq | 434,666 | 11,989,081 | 0.76% |
| 2024-04-22 | 26.80 | 27.73 | 26.62 | 27.53 | 25.92 | qfq | 589,436 | 16,115,482 | 2.69% |
| 2024-04-19 | 27.00 | 27.22 | 26.62 | 26.81 | 25.24 | qfq | 528,776 | 14,188,767 | -2.19% |
| 2024-04-18 | 27.05 | 27.77 | 26.51 | 27.41 | 25.80 | qfq | 712,960 | 19,443,143 | 1.33% |
| 2024-04-17 | 26.19 | 27.06 | 26.19 | 27.05 | 25.47 | qfq | 804,552 | 21,486,689 | 3.28% |
| 2024-04-16 | 27.78 | 27.78 | 25.77 | 26.19 | 24.66 | qfq | 1,237,706 | 32,402,199 | -5.83% |
| 2024-04-15 | 28.49 | 29.03 | 27.41 | 27.81 | 26.18 | qfq | 951,688 | 26,578,984 | -3.54% |
| 2024-04-12 | 29.09 | 29.55 | 28.77 | 28.83 | 27.14 | qfq | 434,894 | 12,643,676 | -1.50% |
| 2024-04-11 | 29.13 | 29.58 | 29.13 | 29.27 | 27.56 | qfq | 497,688 | 14,591,743 | 0.03% |
| 2024-04-10 | 30.24 | 30.54 | 29.20 | 29.26 | 27.55 | qfq | 912,860 | 27,121,323 | -3.43% |
| 2024-04-09 | 29.82 | 30.51 | 29.62 | 30.30 | 28.53 | qfq | 755,758 | 22,805,487 | 1.41% |
| 2024-04-08 | 30.42 | 30.55 | 29.70 | 29.88 | 28.13 | qfq | 1,037,330 | 31,106,761 | -2.32% |
| 2024-04-03 | 30.08 | 30.89 | 29.88 | 30.59 | 28.80 | qfq | 1,178,390 | 35,870,484 | 1.70% |
| 2024-04-02 | 30.74 | 31.31 | 29.92 | 30.08 | 28.32 | qfq | 1,356,949 | 40,992,756 | -3.09% |
| 2024-04-01 | 29.79 | 31.58 | 29.70 | 31.04 | 29.22 | qfq | 1,575,541 | 48,589,244 | 4.13% |
| 2024-03-29 | 30.50 | 30.78 | 29.74 | 29.81 | 28.06 | qfq | 1,449,319 | 43,577,069 | -3.50% |
| 2024-03-28 | 31.50 | 31.77 | 29.13 | 30.89 | 29.08 | qfq | 1,948,753 | 59,372,804 | -3.65% |
| 2024-03-27 | 31.94 | 33.19 | 31.82 | 32.06 | 30.18 | qfq | 1,989,225 | 64,779,574 | -0.71% |
| 2024-03-26 | 31.20 | 32.55 | 30.61 | 32.29 | 30.40 | qfq | 1,915,047 | 60,793,541 | 2.15% |
| 2024-03-25 | 31.19 | 32.50 | 30.29 | 31.61 | 29.76 | qfq | 1,945,380 | 60,496,476 | 0.03% |
| 2024-03-22 | 32.33 | 34.22 | 31.45 | 31.60 | 29.75 | qfq | 3,516,804 | 115,431,976 | 1.58% |
| 2024-03-21 | 31.00 | 31.50 | 30.80 | 31.11 | 29.29 | qfq | 772,054 | 24,058,280 | -0.19% |
| 2024-03-20 | 31.00 | 31.30 | 30.79 | 31.17 | 29.34 | qfq | 591,470 | 18,384,867 | 0.16% |
| 2024-03-19 | 31.06 | 31.41 | 30.68 | 31.12 | 29.30 | qfq | 982,927 | 30,565,130 | 0.26% |
| 2024-03-18 | 30.84 | 31.19 | 30.36 | 31.04 | 29.22 | qfq | 1,363,552 | 42,000,663 | -1.46% |
| 2024-03-15 | 30.28 | 32.17 | 30.23 | 31.50 | 29.66 | qfq | 1,519,915 | 47,453,020 | 2.97% |
| 2024-03-14 | 31.12 | 31.46 | 30.30 | 30.59 | 28.80 | qfq | 1,140,994 | 35,272,546 | -0.55% |
| 2024-03-13 | 30.63 | 31.50 | 30.31 | 30.76 | 28.96 | qfq | 1,465,720 | 45,040,032 | 0.16% |
| 2024-03-12 | 30.81 | 30.93 | 30.26 | 30.71 | 28.91 | qfq | 1,963,424 | 60,062,486 | -1.22% |
| 2024-03-11 | 28.79 | 31.46 | 28.52 | 31.09 | 29.27 | qfq | 2,920,086 | 89,521,568 | 8.71% |
| 2024-03-08 | 28.85 | 29.09 | 28.05 | 28.60 | 26.93 | qfq | 764,782 | 21,829,683 | 0.56% |
| 2024-03-07 | 28.42 | 28.80 | 28.03 | 28.44 | 26.77 | qfq | 860,838 | 24,443,178 | 0.11% |
| 2024-03-06 | 28.36 | 28.88 | 28.00 | 28.41 | 26.75 | qfq | 731,382 | 20,749,563 | -0.91% |
| 2024-03-05 | 29.10 | 29.10 | 28.60 | 28.67 | 26.99 | qfq | 804,053 | 23,172,848 | -2.18% |
| 2024-03-04 | 28.70 | 29.80 | 28.62 | 29.31 | 27.59 | qfq | 1,202,248 | 34,943,840 | 2.09% |
| 2024-03-01 | 28.78 | 28.97 | 28.33 | 28.71 | 27.03 | qfq | 781,390 | 22,373,652 | -0.17% |
| 2024-02-29 | 28.00 | 28.86 | 27.86 | 28.76 | 27.08 | qfq | 1,224,446 | 34,878,822 | 1.30% |
| 2024-02-28 | 30.30 | 30.90 | 28.33 | 28.39 | 26.73 | qfq | 1,418,878 | 42,306,377 | -5.84% |
| 2024-02-27 | 29.49 | 30.57 | 29.08 | 30.15 | 28.38 | qfq | 1,056,351 | 31,749,600 | 1.86% |
| 2024-02-26 | 28.68 | 30.38 | 28.65 | 29.60 | 27.87 | qfq | 1,568,718 | 46,320,762 | 3.86% |
| 2024-02-23 | 28.30 | 28.78 | 28.00 | 28.50 | 26.83 | qfq | 1,016,024 | 28,784,109 | 1.42% |
| 2024-02-22 | 28.20 | 28.20 | 27.60 | 28.10 | 26.45 | qfq | 844,161 | 23,514,881 | 0.32% |
| 2024-02-21 | 26.73 | 28.84 | 26.73 | 28.01 | 26.37 | qfq | 1,354,579 | 37,982,047 | 2.68% |
| 2024-02-20 | 27.50 | 27.52 | 26.78 | 27.28 | 25.68 | qfq | 575,894 | 15,583,940 | -0.80% |
| 2024-02-19 | 27.00 | 28.73 | 27.00 | 27.50 | 25.89 | qfq | 1,069,684 | 29,668,346 | 1.70% |
| 2024-02-08 | 25.32 | 27.17 | 25.00 | 27.04 | 25.46 | qfq | 1,275,835 | 33,356,339 | 7.90% |
| 2024-02-07 | 25.62 | 25.91 | 24.84 | 25.06 | 23.59 | qfq | 991,020 | 25,126,078 | -1.14% |
| 2024-02-06 | 23.58 | 26.26 | 22.71 | 25.35 | 23.87 | qfq | 1,757,965 | 42,899,056 | 5.85% |
| 2024-02-05 | 26.06 | 26.06 | 23.81 | 23.95 | 22.55 | qfq | 1,277,302 | 31,248,782 | -9.45% |
| 2024-02-02 | 27.50 | 28.10 | 25.18 | 26.45 | 24.90 | qfq | 1,140,788 | 30,574,166 | -3.57% |
| 2024-02-01 | 28.14 | 28.30 | 27.08 | 27.43 | 25.82 | qfq | 887,232 | 24,500,934 | -2.76% |
| 2024-01-31 | 29.32 | 29.72 | 28.20 | 28.21 | 26.56 | qfq | 873,882 | 25,083,804 | -3.85% |
| 2024-01-30 | 30.92 | 30.92 | 29.30 | 29.34 | 27.62 | qfq | 744,100 | 22,227,004 | -4.74% |
| 2024-01-29 | 31.64 | 32.09 | 30.49 | 30.80 | 29.00 | qfq | 906,584 | 28,242,742 | -2.44% |
| 2024-01-26 | 32.46 | 32.66 | 31.31 | 31.57 | 29.72 | qfq | 1,142,730 | 36,579,838 | -2.74% |
| 2024-01-25 | 31.94 | 32.76 | 31.40 | 32.46 | 30.56 | qfq | 1,224,420 | 39,466,101 | 1.79% |
| 2024-01-24 | 32.60 | 33.04 | 30.70 | 31.89 | 30.02 | qfq | 1,174,924 | 37,450,290 | -0.96% |
| 2024-01-23 | 32.40 | 32.40 | 31.36 | 32.20 | 30.31 | qfq | 527,462 | 16,837,858 | 0.41% |
| 2024-01-22 | 34.35 | 34.36 | 31.80 | 32.07 | 30.19 | qfq | 850,546 | 27,995,831 | -6.61% |
| 2024-01-19 | 34.75 | 34.75 | 33.97 | 34.34 | 32.33 | qfq | 498,368 | 17,105,052 | -1.24% |
| 2024-01-18 | 34.50 | 34.99 | 33.00 | 34.77 | 32.73 | qfq | 888,242 | 29,891,882 | 0.78% |
| 2024-01-17 | 35.57 | 35.68 | 34.50 | 34.50 | 32.48 | qfq | 577,906 | 20,252,876 | -3.71% |
| 2024-01-16 | 35.94 | 36.20 | 35.01 | 35.83 | 33.73 | qfq | 575,918 | 20,436,978 | 0.62% |
| 2024-01-15 | 35.87 | 36.55 | 35.56 | 35.61 | 33.52 | qfq | 626,188 | 22,554,838 | -1.63% |
| 2024-01-12 | 36.23 | 36.99 | 36.11 | 36.20 | 34.08 | qfq | 824,248 | 30,094,985 | -1.04% |
| 2024-01-11 | 35.89 | 37.00 | 35.58 | 36.58 | 34.44 | qfq | 1,066,138 | 38,856,659 | 3.16% |
| 2024-01-10 | 35.08 | 35.66 | 34.46 | 35.46 | 33.38 | qfq | 757,744 | 26,633,120 | 1.08% |
| 2024-01-09 | 34.48 | 35.50 | 34.40 | 35.08 | 33.03 | qfq | 502,908 | 17,596,047 | 1.77% |
| 2024-01-08 | 35.26 | 35.32 | 34.43 | 34.47 | 32.45 | qfq | 462,152 | 16,070,138 | -1.96% |
| 2024-01-05 | 35.50 | 35.79 | 34.97 | 35.16 | 33.10 | qfq | 427,294 | 15,086,952 | -0.99% |
| 2024-01-04 | 36.08 | 36.24 | 35.44 | 35.51 | 33.43 | qfq | 485,446 | 17,309,149 | -1.91% |
| 2024-01-03 | 36.46 | 36.70 | 35.91 | 36.20 | 34.08 | qfq | 515,230 | 18,674,497 | -0.79% |
| 2024-01-02 | 37.20 | 37.26 | 36.49 | 36.49 | 34.35 | qfq | 489,230 | 17,966,569 | -0.14% |
| 2023-12-29 | 36.48 | 36.87 | 36.28 | 36.54 | 34.40 | qfq | 567,788 | 20,739,118 | 0.08% |
| 2023-12-28 | 36.04 | 36.95 | 35.75 | 36.51 | 34.37 | qfq | 780,370 | 28,389,691 | 1.16% |
| 2023-12-27 | 34.94 | 36.33 | 34.94 | 36.09 | 33.98 | qfq | 803,733 | 28,737,190 | 3.03% |
| 2023-12-26 | 35.25 | 35.58 | 34.90 | 35.03 | 32.98 | qfq | 445,118 | 15,653,558 | -0.62% |
| 2023-12-25 | 35.58 | 35.68 | 34.98 | 35.25 | 33.19 | qfq | 365,704 | 12,915,845 | -1.09% |
| 2023-12-22 | 35.92 | 36.20 | 35.43 | 35.64 | 33.55 | qfq | 673,738 | 24,036,878 | -0.56% |
| 2023-12-21 | 35.60 | 35.94 | 35.19 | 35.84 | 33.74 | qfq | 601,506 | 21,438,006 | 0.67% |
| 2023-12-20 | 36.62 | 36.78 | 35.60 | 35.60 | 33.52 | qfq | 613,612 | 22,069,781 | -2.49% |
| 2023-12-19 | 36.37 | 36.84 | 36.21 | 36.51 | 34.37 | qfq | 552,630 | 20,172,891 | 0.50% |
| 2023-12-18 | 37.50 | 37.51 | 36.21 | 36.33 | 34.20 | qfq | 939,492 | 34,519,407 | -3.66% |
| 2023-12-15 | 37.77 | 38.11 | 37.47 | 37.71 | 35.50 | qfq | 661,792 | 25,022,618 | -0.40% |
| 2023-12-14 | 38.96 | 39.16 | 37.68 | 37.86 | 35.64 | qfq | 1,237,432 | 47,229,788 | -2.47% |
| 2023-12-13 | 39.90 | 39.90 | 38.72 | 38.82 | 36.55 | qfq | 927,970 | 36,467,551 | -2.93% |
| 2023-12-12 | 39.41 | 40.09 | 39.30 | 39.99 | 37.65 | qfq | 908,078 | 36,130,427 | 1.29% |
| 2023-12-11 | 39.63 | 39.63 | 39.02 | 39.48 | 37.17 | qfq | 898,916 | 35,301,193 | -1.30% |
| 2023-12-08 | 40.55 | 40.88 | 39.89 | 40.00 | 37.66 | qfq | 1,346,168 | 54,107,310 | -1.72% |
| 2023-12-07 | 40.22 | 40.88 | 38.91 | 40.70 | 38.32 | qfq | 1,827,935 | 72,944,869 | 0.54% |
| 2023-12-06 | 40.20 | 41.55 | 39.88 | 40.48 | 38.11 | qfq | 2,228,538 | 90,792,063 | -0.59% |
| 2023-12-05 | 39.93 | 41.97 | 39.76 | 40.72 | 38.34 | qfq | 2,766,582 | 113,838,958 | 1.55% |
| 2023-12-04 | 40.66 | 40.99 | 39.80 | 40.10 | 37.75 | qfq | 2,135,284 | 85,914,941 | -2.91% |
| 2023-12-01 | 42.30 | 43.38 | 41.30 | 41.30 | 38.88 | qfq | 2,855,364 | 120,947,941 | -3.21% |
| 2023-11-30 | 41.27 | 44.33 | 40.65 | 42.67 | 40.17 | qfq | 3,960,481 | 167,754,772 | 1.14% |
| 2023-11-29 | 41.18 | 42.36 | 40.30 | 42.19 | 39.72 | qfq | 2,514,950 | 104,684,691 | 2.01% |
| 2023-11-28 | 41.78 | 42.10 | 40.60 | 41.36 | 38.94 | qfq | 2,302,944 | 95,311,698 | -2.45% |
| 2023-11-27 | 39.34 | 43.98 | 38.27 | 42.40 | 39.92 | qfq | 4,717,246 | 196,138,411 | 5.71% |
| 2023-11-24 | 39.12 | 41.09 | 38.15 | 40.11 | 37.76 | qfq | 3,129,949 | 123,877,021 | 5.14% |
| 2023-11-23 | 37.90 | 38.28 | 37.71 | 38.15 | 35.92 | qfq | 340,430 | 12,947,842 | 0.24% |
| 2023-11-22 | 38.04 | 38.37 | 37.90 | 38.06 | 35.83 | qfq | 425,100 | 16,212,201 | -0.18% |
| 2023-11-21 | 38.28 | 38.54 | 38.00 | 38.13 | 35.90 | qfq | 613,344 | 23,444,612 | -0.05% |
| 2023-11-20 | 37.19 | 38.58 | 37.17 | 38.15 | 35.92 | qfq | 729,402 | 27,667,095 | 2.20% |
| 2023-11-17 | 37.60 | 37.67 | 37.00 | 37.33 | 35.14 | qfq | 432,940 | 16,114,888 | -0.72% |
| 2023-11-16 | 37.81 | 38.19 | 37.40 | 37.60 | 35.40 | qfq | 482,110 | 18,192,015 | -1.54% |
| 2023-11-15 | 37.97 | 38.47 | 37.57 | 38.19 | 35.95 | qfq | 600,702 | 22,859,329 | 1.43% |
| 2023-11-14 | 37.67 | 37.90 | 37.35 | 37.65 | 35.45 | qfq | 387,844 | 14,587,239 | -0.08% |
| 2023-11-13 | 37.60 | 37.83 | 37.33 | 37.68 | 35.47 | qfq | 400,900 | 15,044,917 | -0.32% |
| 2023-11-10 | 37.84 | 38.32 | 37.23 | 37.80 | 35.59 | qfq | 589,369 | 22,229,266 | -0.03% |
| 2023-11-09 | 37.73 | 37.96 | 37.41 | 37.81 | 35.60 | qfq | 499,868 | 18,826,242 | 0.21% |
| 2023-11-08 | 37.78 | 37.92 | 37.42 | 37.73 | 35.52 | qfq | 528,566 | 19,898,232 | -0.16% |
| 2023-11-07 | 37.44 | 37.96 | 36.97 | 37.79 | 35.58 | qfq | 709,280 | 26,596,458 | 0.51% |
| 2023-11-06 | 37.38 | 37.69 | 37.01 | 37.60 | 35.40 | qfq | 580,474 | 21,714,136 | 0.89% |
| 2023-11-03 | 36.30 | 37.58 | 36.20 | 37.27 | 35.09 | qfq | 605,187 | 22,488,887 | 2.33% |
| 2023-11-02 | 36.81 | 37.07 | 36.37 | 36.42 | 34.29 | qfq | 486,812 | 17,838,926 | -1.62% |
| 2023-11-01 | 36.68 | 37.20 | 36.55 | 37.02 | 34.85 | qfq | 585,724 | 21,651,527 | 0.95% |
| 2023-10-31 | 36.89 | 37.38 | 36.40 | 36.67 | 34.52 | qfq | 651,735 | 23,964,918 | -1.16% |
| 2023-10-30 | 36.29 | 37.20 | 36.29 | 37.10 | 34.93 | qfq | 978,262 | 35,989,570 | 0.54% |
| 2023-10-27 | 35.38 | 37.26 | 35.00 | 36.90 | 34.74 | qfq | 1,394,954 | 50,665,711 | 4.30% |
| 2023-10-26 | 36.82 | 36.82 | 34.34 | 35.38 | 33.31 | qfq | 1,932,891 | 67,867,135 | -6.05% |
| 2023-10-25 | 37.00 | 37.85 | 37.00 | 37.66 | 35.45 | qfq | 557,749 | 21,001,496 | 1.56% |
| 2023-10-24 | 36.22 | 37.13 | 35.85 | 37.08 | 34.91 | qfq | 650,110 | 23,890,332 | 3.43% |
| 2023-10-23 | 36.68 | 36.74 | 35.71 | 35.85 | 33.75 | qfq | 684,720 | 24,712,317 | -2.34% |
| 2023-10-20 | 36.81 | 37.17 | 36.62 | 36.71 | 34.56 | qfq | 436,202 | 16,063,108 | -0.27% |
| 2023-10-19 | 37.30 | 37.54 | 36.80 | 36.81 | 34.65 | qfq | 806,466 | 30,012,195 | -1.71% |
| 2023-10-18 | 37.68 | 37.70 | 36.70 | 37.45 | 35.26 | qfq | 658,937 | 24,511,771 | -0.45% |
| 2023-10-17 | 37.42 | 37.94 | 37.17 | 37.62 | 35.42 | qfq | 453,918 | 17,042,440 | 0.53% |
| 2023-10-16 | 37.96 | 38.00 | 37.10 | 37.42 | 35.23 | qfq | 812,013 | 30,436,879 | -1.42% |
| 2023-10-13 | 38.57 | 38.57 | 37.53 | 37.96 | 35.74 | qfq | 610,393 | 23,123,990 | -1.40% |
| 2023-10-12 | 38.72 | 38.90 | 38.28 | 38.50 | 36.25 | qfq | 490,530 | 18,910,419 | 0.00% |
| 2023-10-11 | 38.30 | 38.77 | 38.07 | 38.50 | 36.25 | qfq | 660,506 | 25,363,975 | 0.52% |
| 2023-10-10 | 38.45 | 38.70 | 37.50 | 38.30 | 36.06 | qfq | 726,318 | 27,832,937 | 0.00% |
| 2023-10-09 | 39.56 | 39.56 | 37.34 | 38.30 | 36.06 | qfq | 1,486,314 | 56,684,400 | -3.19% |
| 2023-09-28 | 39.76 | 40.04 | 39.28 | 39.56 | 37.24 | qfq | 666,122 | 26,339,063 | -0.50% |
| 2023-09-27 | 38.82 | 39.90 | 38.75 | 39.76 | 37.43 | qfq | 763,808 | 30,144,745 | 2.42% |
| 2023-09-26 | 39.10 | 39.49 | 38.82 | 38.82 | 36.55 | qfq | 614,866 | 24,017,346 | -1.12% |
| 2023-09-25 | 39.24 | 40.12 | 39.01 | 39.26 | 36.96 | qfq | 1,051,897 | 41,556,690 | -0.36% |
| 2023-09-22 | 38.30 | 39.49 | 38.07 | 39.40 | 37.09 | qfq | 1,353,346 | 52,648,702 | 2.07% |
| 2023-09-21 | 40.07 | 40.19 | 38.51 | 38.60 | 36.34 | qfq | 1,563,030 | 61,036,580 | -4.12% |
| 2023-09-20 | 40.80 | 41.35 | 39.84 | 40.26 | 37.90 | qfq | 935,384 | 37,954,274 | 0.00% |
| 2023-09-19 | 41.15 | 41.15 | 39.68 | 40.26 | 37.90 | qfq | 1,213,030 | 48,719,727 | -2.52% |
| 2023-09-18 | 40.30 | 41.37 | 39.80 | 41.30 | 38.88 | qfq | 942,312 | 38,602,488 | 2.81% |
| 2023-09-15 | 39.97 | 40.95 | 39.88 | 40.17 | 37.82 | qfq | 546,701 | 22,043,766 | 0.50% |
| 2023-09-14 | 40.75 | 40.79 | 39.78 | 39.97 | 37.63 | qfq | 556,015 | 22,292,150 | -1.58% |
| 2023-09-13 | 40.59 | 40.85 | 40.18 | 40.61 | 38.23 | qfq | 599,908 | 24,325,817 | -0.02% |
| 2023-09-12 | 40.82 | 41.20 | 40.51 | 40.62 | 38.24 | qfq | 501,000 | 20,433,850 | -1.19% |
| 2023-09-11 | 40.49 | 41.30 | 39.90 | 41.11 | 38.70 | qfq | 1,165,185 | 47,326,908 | 1.43% |
| 2023-09-08 | 40.65 | 40.75 | 39.90 | 40.53 | 38.16 | qfq | 805,042 | 32,399,064 | -0.42% |
| 2023-09-07 | 41.50 | 41.64 | 40.69 | 40.70 | 38.32 | qfq | 577,332 | 23,728,760 | -2.26% |
| 2023-09-06 | 41.68 | 42.05 | 41.11 | 41.64 | 39.20 | qfq | 1,131,186 | 47,049,341 | 0.12% |
| 2023-09-05 | 41.92 | 41.92 | 41.36 | 41.59 | 39.15 | qfq | 663,640 | 27,607,915 | -0.79% |
| 2023-09-04 | 41.51 | 42.38 | 41.33 | 41.92 | 39.46 | qfq | 1,067,249 | 44,792,483 | 0.84% |
| 2023-09-01 | 39.69 | 42.19 | 39.69 | 41.57 | 39.14 | qfq | 1,692,671 | 69,854,711 | 4.74% |
| 2023-08-31 | 39.93 | 40.17 | 39.42 | 39.69 | 37.37 | qfq | 809,817 | 32,198,423 | -1.19% |
| 2023-08-30 | 40.16 | 40.68 | 39.82 | 40.17 | 37.82 | qfq | 1,124,932 | 45,259,012 | -0.45% |
| 2023-08-29 | 38.01 | 40.35 | 38.00 | 40.35 | 37.99 | qfq | 1,925,674 | 75,822,051 | 6.30% |
| 2023-08-28 | 41.52 | 41.94 | 37.43 | 37.96 | 35.74 | qfq | 2,198,354 | 85,529,485 | -3.24% |
| 2023-08-25 | 40.33 | 40.95 | 39.20 | 39.23 | 36.93 | qfq | 974,500 | 38,842,247 | -3.18% |
| 2023-08-24 | 40.78 | 41.39 | 39.50 | 40.52 | 38.15 | qfq | 1,484,737 | 59,705,498 | -0.56% |
| 2023-08-23 | 41.86 | 42.06 | 40.34 | 40.75 | 38.36 | qfq | 857,119 | 35,072,588 | -3.11% |
| 2023-08-22 | 42.20 | 42.60 | 41.20 | 42.06 | 39.60 | qfq | 1,075,933 | 45,114,956 | -0.31% |
| 2023-08-21 | 43.73 | 43.73 | 42.19 | 42.19 | 39.72 | qfq | 936,386 | 39,976,826 | -3.59% |
| 2023-08-18 | 44.10 | 44.29 | 43.70 | 43.76 | 41.20 | qfq | 1,006,662 | 44,161,291 | -0.79% |
| 2023-08-17 | 43.80 | 44.26 | 43.20 | 44.11 | 41.53 | qfq | 1,357,647 | 59,505,632 | 0.46% |
| 2023-08-16 | 42.05 | 44.50 | 41.70 | 43.91 | 41.34 | qfq | 2,254,335 | 98,291,558 | 3.83% |
| 2023-08-15 | 41.79 | 42.35 | 41.30 | 42.29 | 39.81 | qfq | 914,465 | 38,313,927 | 1.05% |
| 2023-08-14 | 42.00 | 42.17 | 41.04 | 41.85 | 39.40 | qfq | 817,501 | 34,008,874 | -1.06% |
| 2023-08-11 | 43.07 | 43.40 | 42.23 | 42.30 | 39.82 | qfq | 878,775 | 37,535,059 | -1.79% |
| 2023-08-10 | 43.56 | 43.80 | 42.85 | 43.07 | 40.55 | qfq | 805,545 | 34,800,680 | -1.08% |
| 2023-08-09 | 43.71 | 43.92 | 43.25 | 43.54 | 40.99 | qfq | 883,106 | 38,409,712 | -0.68% |
| 2023-08-08 | 44.15 | 44.40 | 43.29 | 43.84 | 41.27 | qfq | 981,496 | 43,032,272 | -0.57% |
| 2023-08-07 | 43.40 | 44.27 | 42.82 | 44.09 | 41.51 | qfq | 1,683,039 | 73,584,185 | 0.92% |
| 2023-08-04 | 44.68 | 45.90 | 43.66 | 43.69 | 41.13 | qfq | 2,449,924 | 109,191,040 | -2.22% |
| 2023-08-03 | 44.99 | 45.97 | 44.27 | 44.68 | 42.06 | qfq | 2,448,538 | 110,320,583 | -2.10% |
| 2023-08-02 | 44.74 | 47.68 | 44.18 | 45.64 | 42.97 | qfq | 3,118,288 | 142,021,948 | 1.63% |
| 2023-08-01 | 47.00 | 47.50 | 44.45 | 44.91 | 42.28 | qfq | 3,494,728 | 160,376,212 | -1.69% |
| 2023-07-31 | 43.90 | 47.30 | 42.72 | 45.68 | 43.00 | qfq | 3,768,305 | 168,295,375 | 4.99% |
| 2023-07-28 | 42.29 | 44.10 | 41.50 | 43.51 | 40.96 | qfq | 3,050,679 | 131,678,475 | 2.88% |
| 2023-07-27 | 40.67 | 42.47 | 40.50 | 42.29 | 39.81 | qfq | 3,306,833 | 138,044,954 | 2.75% |
| 2023-07-26 | 40.09 | 41.68 | 39.59 | 41.16 | 38.75 | qfq | 2,428,764 | 98,803,549 | 2.64% |
| 2023-07-25 | 40.09 | 40.26 | 39.75 | 40.10 | 37.75 | qfq | 1,494,388 | 59,663,240 | 0.80% |
| 2023-07-24 | 41.04 | 41.04 | 39.36 | 39.78 | 37.45 | qfq | 2,059,647 | 81,956,802 | -3.16% |
| 2023-07-21 | 39.64 | 41.66 | 39.22 | 41.08 | 38.67 | qfq | 3,184,949 | 130,126,931 | 3.63% |
| 2023-07-20 | 39.15 | 40.19 | 39.06 | 39.64 | 37.32 | qfq | 1,267,015 | 50,368,210 | 1.41% |
| 2023-07-19 | 38.70 | 39.19 | 38.50 | 39.09 | 36.80 | qfq | 548,266 | 21,367,490 | 1.01% |
| 2023-07-18 | 38.88 | 39.00 | 38.46 | 38.70 | 36.43 | qfq | 338,770 | 13,100,968 | -0.46% |
| 2023-07-17 | 38.77 | 38.98 | 37.90 | 38.88 | 36.60 | qfq | 480,513 | 18,529,341 | 0.21% |