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
三人行605168.SH
最近收盘价36.512026-07-17
最近交易日2026-07-17
成交量（股）6,028,629
成交额（元）227,748,447
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.72 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.72 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 1.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | bonus_share | — | — | 0.45 | — | 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 | 40.38 | 40.80 | 36.44 | 36.51 | 36.51 | qfq | 6,028,629 | 227,748,447 | -9.54% |
| 2026-07-16 | 40.44 | 41.64 | 40.04 | 40.36 | 40.36 | qfq | 3,087,262 | 125,953,578 | -2.35% |
| 2026-07-15 | 41.53 | 42.28 | 40.26 | 41.33 | 41.33 | qfq | 3,374,444 | 139,644,466 | 2.00% |
| 2026-07-14 | 41.47 | 41.50 | 39.68 | 40.52 | 40.52 | qfq | 4,288,920 | 173,256,272 | -1.34% |
| 2026-07-13 | 44.38 | 44.99 | 40.88 | 41.07 | 41.07 | qfq | 5,823,476 | 246,802,641 | -8.37% |
| 2026-07-10 | 46.25 | 47.11 | 44.80 | 44.82 | 44.82 | qfq | 5,498,338 | 252,293,805 | -3.03% |
| 2026-07-09 | 45.70 | 47.41 | 44.60 | 46.22 | 46.22 | qfq | 4,342,070 | 199,303,919 | 1.60% |
| 2026-07-08 | 45.91 | 47.35 | 44.40 | 45.49 | 45.49 | qfq | 4,659,640 | 213,360,536 | -1.39% |
| 2026-07-07 | 47.98 | 49.43 | 46.00 | 46.13 | 46.13 | qfq | 5,935,051 | 280,142,991 | -4.69% |
| 2026-07-06 | 50.30 | 50.97 | 48.40 | 48.40 | 48.40 | qfq | 6,711,557 | 331,122,559 | -5.45% |
| 2026-07-03 | 51.51 | 53.13 | 48.88 | 51.19 | 51.19 | qfq | 9,674,745 | 488,918,394 | -1.77% |
| 2026-07-02 | 49.43 | 55.00 | 49.40 | 52.11 | 52.11 | qfq | 12,377,060 | 647,118,605 | 4.16% |
| 2026-07-01 | 51.20 | 52.39 | 49.00 | 50.03 | 50.03 | qfq | 6,094,231 | 304,007,767 | -1.20% |
| 2026-06-30 | 49.80 | 52.39 | 49.06 | 50.64 | 50.64 | qfq | 6,876,592 | 350,151,458 | 1.85% |
| 2026-06-29 | 52.91 | 54.64 | 48.33 | 49.72 | 49.72 | qfq | 10,450,124 | 524,576,162 | -6.06% |
| 2026-06-26 | 56.20 | 58.22 | 52.78 | 52.93 | 52.93 | qfq | 8,792,795 | 481,326,508 | -6.55% |
| 2026-06-25 | 56.67 | 60.44 | 56.60 | 56.64 | 56.64 | qfq | 8,074,295 | 469,697,687 | -0.96% |
| 2026-06-24 | 56.44 | 57.71 | 55.48 | 57.19 | 57.19 | qfq | 8,127,781 | 460,461,724 | 1.33% |
| 2026-06-23 | 61.07 | 61.20 | 55.82 | 56.44 | 56.44 | qfq | 11,816,997 | 682,279,780 | -5.27% |
| 2026-06-22 | 54.91 | 59.58 | 54.63 | 59.58 | 59.58 | qfq | 17,139,932 | 1,001,459,186 | 10.01% |
| 2026-06-18 | 50.41 | 55.36 | 50.41 | 54.16 | 54.16 | qfq | 11,907,647 | 641,199,758 | 7.61% |
| 2026-06-17 | 49.78 | 52.51 | 49.50 | 50.33 | 50.33 | qfq | 10,980,438 | 559,969,731 | 1.70% |
| 2026-06-16 | 46.26 | 50.88 | 45.39 | 49.49 | 49.49 | qfq | 11,926,898 | 587,481,241 | 7.01% |
| 2026-06-15 | 45.34 | 47.00 | 45.34 | 46.25 | 46.25 | qfq | 5,135,067 | 237,341,155 | 2.53% |
| 2026-06-12 | 46.02 | 46.59 | 45.00 | 45.11 | 45.11 | qfq | 4,335,057 | 197,763,775 | -1.98% |
| 2026-06-11 | 45.00 | 47.33 | 44.75 | 46.02 | 46.02 | qfq | 5,898,815 | 271,879,730 | 0.39% |
| 2026-06-10 | 46.21 | 46.21 | 44.07 | 45.84 | 45.84 | qfq | 5,951,224 | 268,341,696 | -0.33% |
| 2026-06-09 | 47.50 | 47.50 | 45.64 | 45.99 | 45.99 | qfq | 4,731,450 | 218,661,210 | -2.23% |
| 2026-06-08 | 45.02 | 48.07 | 45.02 | 47.04 | 47.04 | qfq | 6,143,885 | 288,944,468 | -0.34% |
| 2026-06-05 | 48.35 | 49.00 | 46.55 | 47.20 | 47.20 | qfq | 4,404,733 | 208,845,611 | -1.42% |
| 2026-06-04 | 49.45 | 49.69 | 47.21 | 47.88 | 47.88 | qfq | 5,943,145 | 284,563,057 | -3.17% |
| 2026-06-03 | 48.08 | 50.51 | 48.08 | 49.45 | 49.45 | qfq | 7,814,515 | 385,361,792 | 1.33% |
| 2026-06-02 | 50.05 | 50.05 | 47.91 | 48.80 | 48.80 | qfq | 6,237,141 | 302,993,912 | -3.00% |
| 2026-06-01 | 49.20 | 52.65 | 48.18 | 50.31 | 50.31 | qfq | 9,301,925 | 468,704,688 | 2.30% |
| 2026-05-29 | 52.93 | 53.20 | 48.62 | 49.18 | 49.18 | qfq | 12,137,599 | 609,639,454 | -5.24% |
| 2026-05-28 | 55.98 | 56.48 | 50.37 | 51.90 | 51.90 | qfq | 15,844,832 | 830,052,471 | -6.65% |
| 2026-05-27 | 56.81 | 58.20 | 54.54 | 55.60 | 55.60 | qfq | 11,958,591 | 670,863,962 | -1.40% |
| 2026-05-26 | 55.12 | 57.80 | 54.39 | 56.39 | 56.39 | qfq | 12,677,476 | 710,661,413 | -1.47% |
| 2026-05-25 | 63.60 | 63.70 | 57.23 | 57.23 | 56.51 | qfq | 12,954,033 | 765,670,266 | -10.00% |
| 2026-05-22 | 61.05 | 65.00 | 60.33 | 63.59 | 62.79 | qfq | 11,315,976 | 713,768,499 | 4.23% |
| 2026-05-21 | 60.72 | 64.44 | 60.00 | 61.01 | 60.24 | qfq | 12,441,784 | 776,848,871 | -1.21% |
| 2026-05-20 | 60.80 | 65.00 | 60.70 | 61.76 | 60.98 | qfq | 13,893,825 | 871,511,043 | 0.42% |
| 2026-05-19 | 59.32 | 62.90 | 58.70 | 61.50 | 60.73 | qfq | 15,542,425 | 950,832,184 | 2.65% |
| 2026-05-18 | 59.00 | 61.94 | 57.59 | 59.91 | 59.16 | qfq | 12,645,823 | 759,157,159 | -1.25% |
| 2026-05-15 | 60.49 | 62.20 | 59.00 | 60.67 | 59.91 | qfq | 13,002,048 | 787,577,189 | 0.28% |
| 2026-05-14 | 62.95 | 63.53 | 58.73 | 60.50 | 59.74 | qfq | 17,602,076 | 1,067,907,039 | 0.45% |
| 2026-05-13 | 54.00 | 60.23 | 54.00 | 60.23 | 59.47 | qfq | 12,547,485 | 731,478,233 | 10.01% |
| 2026-05-12 | 54.40 | 56.79 | 53.60 | 54.75 | 54.06 | qfq | 13,898,831 | 765,952,655 | 0.64% |
| 2026-05-11 | 52.44 | 55.94 | 51.57 | 54.40 | 53.72 | qfq | 15,656,649 | 846,698,711 | 4.62% |
| 2026-05-08 | 52.96 | 54.96 | 51.90 | 52.00 | 51.35 | qfq | 19,725,670 | 1,046,165,701 | -0.52% |
| 2026-05-07 | 48.05 | 52.27 | 47.69 | 52.27 | 51.61 | qfq | 15,897,424 | 803,449,261 | 10.00% |
| 2026-05-06 | 47.50 | 48.17 | 46.20 | 47.52 | 46.92 | qfq | 16,394,072 | 775,993,365 | 0.98% |
| 2026-04-30 | 48.76 | 49.73 | 45.66 | 47.06 | 46.47 | qfq | 27,573,527 | 1,309,057,395 | -2.97% |
| 2026-04-29 | 46.21 | 48.50 | 45.06 | 48.50 | 47.89 | qfq | 20,647,367 | 988,767,383 | 10.00% |
| 2026-04-28 | 39.50 | 44.09 | 38.87 | 44.09 | 43.54 | qfq | 14,259,639 | 605,589,443 | 10.00% |
| 2026-04-27 | 39.78 | 40.29 | 38.93 | 40.08 | 39.58 | qfq | 4,992,489 | 198,549,824 | -0.05% |
| 2026-04-24 | 41.00 | 41.26 | 40.06 | 40.10 | 39.60 | qfq | 5,260,476 | 212,133,724 | -2.81% |
| 2026-04-23 | 41.85 | 42.28 | 41.20 | 41.26 | 40.74 | qfq | 6,872,812 | 286,446,186 | -2.39% |
| 2026-04-22 | 41.32 | 42.80 | 40.08 | 42.27 | 41.74 | qfq | 12,290,134 | 513,438,908 | 2.95% |
| 2026-04-21 | 41.09 | 42.58 | 40.74 | 41.06 | 40.54 | qfq | 14,039,116 | 581,943,150 | -1.75% |
| 2026-04-20 | 39.50 | 41.79 | 39.50 | 41.79 | 41.26 | qfq | 7,278,207 | 301,154,451 | 10.00% |
| 2026-04-17 | 37.32 | 38.50 | 36.71 | 37.99 | 37.51 | qfq | 6,452,750 | 243,783,459 | 1.77% |
| 2026-04-16 | 36.37 | 37.82 | 36.24 | 37.33 | 36.86 | qfq | 5,212,002 | 193,878,206 | 3.04% |
| 2026-04-15 | 36.98 | 37.38 | 36.17 | 36.23 | 35.77 | qfq | 4,398,597 | 161,152,630 | -2.05% |
| 2026-04-14 | 36.69 | 37.76 | 36.37 | 36.99 | 36.52 | qfq | 4,908,387 | 181,685,871 | 1.93% |
| 2026-04-13 | 35.82 | 37.00 | 35.50 | 36.29 | 35.83 | qfq | 3,297,341 | 120,092,759 | 0.44% |
| 2026-04-10 | 36.90 | 37.14 | 36.13 | 36.13 | 35.68 | qfq | 3,302,659 | 120,823,520 | -0.93% |
| 2026-04-09 | 36.60 | 36.73 | 35.90 | 36.47 | 36.01 | qfq | 3,418,103 | 124,489,301 | -0.84% |
| 2026-04-08 | 35.55 | 36.95 | 35.10 | 36.78 | 36.32 | qfq | 5,499,983 | 200,120,047 | 6.92% |
| 2026-04-07 | 34.73 | 34.89 | 33.61 | 34.40 | 33.97 | qfq | 4,865,589 | 166,431,866 | -1.18% |
| 2026-04-03 | 36.75 | 36.75 | 34.40 | 34.81 | 34.37 | qfq | 3,484,491 | 122,739,690 | -4.34% |
| 2026-04-02 | 36.16 | 36.99 | 36.01 | 36.39 | 35.93 | qfq | 3,799,216 | 138,505,375 | -0.22% |
| 2026-04-01 | 36.51 | 36.75 | 36.11 | 36.47 | 36.01 | qfq | 4,216,763 | 153,389,765 | 0.75% |
| 2026-03-31 | 36.77 | 37.29 | 36.20 | 36.20 | 35.74 | qfq | 7,271,203 | 266,571,837 | -1.04% |
| 2026-03-30 | 35.28 | 37.16 | 34.53 | 36.58 | 36.12 | qfq | 7,364,630 | 267,007,467 | 4.69% |
| 2026-03-27 | 34.79 | 35.38 | 34.30 | 34.94 | 34.50 | qfq | 4,344,518 | 151,368,537 | 0.43% |
| 2026-03-26 | 35.58 | 35.58 | 34.56 | 34.79 | 34.35 | qfq | 6,736,809 | 235,351,282 | -0.09% |
| 2026-03-25 | 31.77 | 34.82 | 31.77 | 34.82 | 34.38 | qfq | 4,364,260 | 147,601,362 | 10.02% |
| 2026-03-24 | 31.55 | 31.98 | 30.95 | 31.65 | 31.25 | qfq | 3,222,893 | 101,198,672 | 1.44% |
| 2026-03-23 | 33.03 | 33.47 | 30.58 | 31.20 | 30.81 | qfq | 5,246,098 | 167,320,967 | -7.58% |
| 2026-03-20 | 34.66 | 35.10 | 33.68 | 33.76 | 33.34 | qfq | 2,644,183 | 90,281,320 | -2.40% |
| 2026-03-19 | 34.85 | 35.11 | 34.45 | 34.59 | 34.15 | qfq | 2,075,199 | 71,954,722 | -1.98% |
| 2026-03-18 | 34.52 | 35.41 | 34.40 | 35.29 | 34.85 | qfq | 1,563,269 | 54,585,519 | 2.20% |
| 2026-03-17 | 35.30 | 35.47 | 34.43 | 34.53 | 34.10 | qfq | 2,321,782 | 80,948,807 | -1.90% |
| 2026-03-16 | 35.48 | 35.73 | 34.86 | 35.20 | 34.76 | qfq | 2,433,804 | 85,657,147 | -0.79% |
| 2026-03-13 | 35.87 | 36.35 | 35.26 | 35.48 | 35.03 | qfq | 2,214,440 | 79,300,683 | -1.11% |
| 2026-03-12 | 36.60 | 36.83 | 35.70 | 35.88 | 35.43 | qfq | 2,949,505 | 106,545,437 | -2.58% |
| 2026-03-11 | 36.92 | 38.80 | 36.65 | 36.83 | 36.37 | qfq | 6,443,427 | 241,814,747 | -0.24% |
| 2026-03-10 | 37.30 | 37.75 | 36.86 | 36.92 | 36.46 | qfq | 3,816,747 | 141,850,957 | 0.05% |
| 2026-03-09 | 35.35 | 37.30 | 34.66 | 36.90 | 36.44 | qfq | 5,222,449 | 189,235,530 | 4.38% |
| 2026-03-06 | 35.05 | 36.00 | 34.79 | 35.35 | 34.91 | qfq | 2,788,296 | 98,674,505 | 0.86% |
| 2026-03-05 | 35.11 | 35.54 | 34.79 | 35.05 | 34.61 | qfq | 3,796,158 | 133,605,551 | 1.21% |
| 2026-03-04 | 35.25 | 35.62 | 34.49 | 34.63 | 34.19 | qfq | 3,762,067 | 131,761,675 | -2.04% |
| 2026-03-03 | 37.29 | 37.62 | 35.30 | 35.35 | 34.91 | qfq | 5,491,252 | 198,334,888 | -5.23% |
| 2026-03-02 | 37.98 | 38.60 | 37.26 | 37.30 | 36.83 | qfq | 4,550,040 | 171,573,764 | -4.24% |
| 2026-02-27 | 38.14 | 39.10 | 37.62 | 38.95 | 38.46 | qfq | 3,987,896 | 153,407,593 | 2.12% |
| 2026-02-26 | 37.84 | 38.28 | 37.80 | 38.14 | 37.66 | qfq | 3,529,853 | 134,126,161 | 0.16% |
| 2026-02-25 | 40.48 | 40.50 | 37.08 | 38.08 | 37.60 | qfq | 9,620,285 | 370,651,099 | -6.28% |
| 2026-02-24 | 41.92 | 41.97 | 40.55 | 40.63 | 40.12 | qfq | 3,219,116 | 131,859,051 | -3.03% |
| 2026-02-13 | 41.71 | 43.17 | 41.68 | 41.90 | 41.37 | qfq | 2,875,086 | 121,867,240 | -1.06% |
| 2026-02-12 | 42.99 | 42.99 | 41.76 | 42.35 | 41.82 | qfq | 3,428,983 | 144,889,246 | -1.51% |
| 2026-02-11 | 43.00 | 43.42 | 42.45 | 43.00 | 42.46 | qfq | 3,857,241 | 165,543,219 | -0.65% |
| 2026-02-10 | 43.84 | 43.84 | 42.50 | 43.28 | 42.74 | qfq | 4,255,163 | 183,238,527 | -0.16% |
| 2026-02-09 | 43.10 | 43.90 | 42.62 | 43.35 | 42.80 | qfq | 6,597,050 | 284,496,715 | 2.97% |
| 2026-02-06 | 40.20 | 42.60 | 40.02 | 42.10 | 41.57 | qfq | 6,181,309 | 257,889,404 | 2.93% |
| 2026-02-05 | 41.58 | 42.38 | 40.63 | 40.90 | 40.39 | qfq | 5,507,499 | 227,197,802 | -1.78% |
| 2026-02-04 | 41.27 | 41.98 | 39.41 | 41.64 | 41.12 | qfq | 7,880,498 | 320,438,839 | 4.15% |
| 2026-02-03 | 40.09 | 40.77 | 39.17 | 39.98 | 39.48 | qfq | 5,833,770 | 232,006,705 | 0.03% |
| 2026-02-02 | 41.06 | 41.40 | 39.80 | 39.97 | 39.47 | qfq | 6,429,723 | 260,288,887 | -2.65% |
| 2026-01-30 | 41.39 | 42.02 | 40.99 | 41.06 | 40.54 | qfq | 4,745,226 | 196,167,354 | -2.77% |
| 2026-01-29 | 41.01 | 44.86 | 40.10 | 42.23 | 41.70 | qfq | 9,866,595 | 420,771,541 | 1.54% |
| 2026-01-28 | 43.28 | 43.71 | 41.51 | 41.59 | 41.07 | qfq | 4,646,098 | 196,758,434 | -3.59% |
| 2026-01-27 | 44.03 | 44.25 | 42.21 | 43.14 | 42.60 | qfq | 4,800,976 | 206,501,892 | -1.98% |
| 2026-01-26 | 44.90 | 45.55 | 43.71 | 44.01 | 43.46 | qfq | 6,419,430 | 285,518,625 | -1.94% |
| 2026-01-23 | 44.50 | 45.60 | 43.40 | 44.88 | 44.32 | qfq | 6,732,337 | 298,734,427 | 1.81% |
| 2026-01-22 | 42.98 | 44.79 | 42.60 | 44.08 | 43.53 | qfq | 5,591,792 | 245,357,642 | 2.51% |
| 2026-01-21 | 42.01 | 43.99 | 42.01 | 43.00 | 42.46 | qfq | 5,542,031 | 239,040,527 | 0.33% |
| 2026-01-20 | 45.60 | 45.60 | 42.45 | 42.86 | 42.32 | qfq | 10,311,423 | 449,181,172 | -5.53% |
| 2026-01-19 | 45.39 | 47.19 | 43.97 | 45.37 | 44.80 | qfq | 8,586,732 | 391,603,366 | 0.53% |
| 2026-01-16 | 44.76 | 45.42 | 43.70 | 45.13 | 44.56 | qfq | 10,193,698 | 453,646,025 | 0.85% |
| 2026-01-15 | 44.48 | 45.26 | 43.08 | 44.75 | 44.19 | qfq | 9,042,505 | 397,773,164 | 0.58% |
| 2026-01-14 | 43.44 | 47.17 | 43.44 | 44.49 | 43.93 | qfq | 16,574,915 | 747,917,378 | 0.43% |
| 2026-01-13 | 45.01 | 45.38 | 42.88 | 44.30 | 43.74 | qfq | 13,736,078 | 602,741,076 | -0.58% |
| 2026-01-12 | 43.00 | 45.53 | 41.41 | 44.56 | 44.00 | qfq | 18,372,172 | 809,331,795 | 4.19% |
| 2026-01-09 | 43.10 | 44.20 | 42.15 | 42.77 | 42.23 | qfq | 13,394,561 | 575,669,875 | -1.22% |
| 2026-01-08 | 43.00 | 44.18 | 42.42 | 43.30 | 42.76 | qfq | 14,347,037 | 620,907,897 | -1.05% |
| 2026-01-07 | 40.08 | 44.35 | 39.75 | 43.76 | 43.21 | qfq | 18,084,147 | 772,654,150 | 8.53% |
| 2026-01-06 | 39.25 | 40.50 | 39.00 | 40.32 | 39.81 | qfq | 12,107,531 | 481,210,184 | 1.05% |
| 2026-01-05 | 37.84 | 39.98 | 37.83 | 39.90 | 39.40 | qfq | 11,207,132 | 440,611,806 | 3.42% |
| 2025-12-31 | 37.66 | 40.22 | 37.40 | 38.58 | 38.09 | qfq | 15,407,040 | 598,230,875 | 1.93% |
| 2025-12-30 | 37.71 | 38.45 | 37.00 | 37.85 | 37.37 | qfq | 14,478,183 | 545,991,695 | 1.26% |
| 2025-12-29 | 34.00 | 37.38 | 33.80 | 37.38 | 36.91 | qfq | 11,593,832 | 419,934,330 | 10.01% |
| 2025-12-26 | 33.10 | 34.36 | 32.78 | 33.98 | 33.55 | qfq | 8,046,509 | 270,939,877 | 2.23% |
| 2025-12-25 | 33.29 | 33.61 | 32.73 | 33.24 | 32.82 | qfq | 4,910,223 | 162,971,779 | 0.64% |
| 2025-12-24 | 32.72 | 33.38 | 32.68 | 33.03 | 32.61 | qfq | 4,271,208 | 141,222,622 | 0.95% |
| 2025-12-23 | 32.68 | 33.50 | 32.56 | 32.72 | 32.31 | qfq | 4,425,101 | 145,292,840 | 0.49% |
| 2025-12-22 | 33.37 | 33.45 | 32.43 | 32.56 | 32.15 | qfq | 5,145,801 | 168,187,003 | -2.13% |
| 2025-12-19 | 33.00 | 33.56 | 32.63 | 33.27 | 32.85 | qfq | 4,852,105 | 160,586,999 | 0.76% |
| 2025-12-18 | 32.45 | 33.99 | 32.25 | 33.02 | 32.60 | qfq | 5,726,017 | 190,582,437 | 1.35% |
| 2025-12-17 | 33.10 | 33.25 | 32.11 | 32.58 | 32.17 | qfq | 5,139,556 | 167,178,340 | -2.22% |
| 2025-12-16 | 33.62 | 34.34 | 33.03 | 33.32 | 32.90 | qfq | 5,006,843 | 168,193,412 | -1.48% |
| 2025-12-15 | 34.05 | 34.25 | 33.11 | 33.82 | 33.39 | qfq | 5,535,572 | 186,653,292 | -1.66% |
| 2025-12-12 | 34.63 | 34.94 | 33.93 | 34.39 | 33.96 | qfq | 7,222,327 | 248,322,272 | -0.69% |
| 2025-12-11 | 35.00 | 35.39 | 34.40 | 34.63 | 34.19 | qfq | 8,014,741 | 278,996,513 | -1.28% |
| 2025-12-10 | 34.48 | 35.17 | 34.03 | 35.08 | 34.64 | qfq | 12,118,075 | 419,780,863 | 1.71% |
| 2025-12-09 | 33.48 | 34.94 | 33.44 | 34.49 | 34.06 | qfq | 20,208,273 | 688,378,019 | 3.14% |
| 2025-12-08 | 30.87 | 33.44 | 30.68 | 33.44 | 33.02 | qfq | 17,062,994 | 559,421,255 | 10.00% |
| 2025-12-05 | 30.64 | 30.70 | 30.11 | 30.40 | 30.02 | qfq | 4,041,103 | 122,602,490 | -1.27% |
| 2025-12-04 | 30.29 | 31.00 | 29.91 | 30.79 | 30.40 | qfq | 4,282,659 | 130,708,121 | 1.72% |
| 2025-12-03 | 30.95 | 30.95 | 30.00 | 30.27 | 29.89 | qfq | 4,083,307 | 123,625,202 | -1.72% |
| 2025-12-02 | 31.07 | 31.34 | 30.50 | 30.80 | 30.41 | qfq | 4,789,869 | 147,289,784 | -1.25% |
| 2025-12-01 | 29.78 | 31.78 | 29.47 | 31.19 | 30.80 | qfq | 9,665,235 | 300,279,433 | 4.91% |
| 2025-11-28 | 29.99 | 30.00 | 29.43 | 29.73 | 29.36 | qfq | 3,178,828 | 94,279,116 | -0.03% |
| 2025-11-27 | 29.75 | 30.30 | 29.52 | 29.74 | 29.37 | qfq | 3,650,483 | 109,143,380 | 0.03% |
| 2025-11-26 | 29.88 | 30.26 | 29.43 | 29.73 | 29.36 | qfq | 5,451,723 | 162,164,471 | -0.57% |
| 2025-11-25 | 30.03 | 30.66 | 29.78 | 29.90 | 29.52 | qfq | 8,580,125 | 260,000,065 | 0.40% |
| 2025-11-24 | 28.48 | 29.80 | 28.02 | 29.78 | 29.41 | qfq | 7,363,640 | 213,518,643 | 5.34% |
| 2025-11-21 | 27.90 | 28.78 | 27.60 | 28.27 | 27.91 | qfq | 4,266,272 | 120,363,455 | 0.50% |
| 2025-11-20 | 28.91 | 28.91 | 27.97 | 28.13 | 27.78 | qfq | 3,848,195 | 108,719,579 | -1.33% |
| 2025-11-19 | 29.13 | 29.13 | 28.36 | 28.51 | 28.15 | qfq | 4,575,662 | 131,119,997 | -2.30% |
| 2025-11-18 | 28.17 | 29.29 | 28.08 | 29.18 | 28.81 | qfq | 6,701,441 | 193,339,540 | 3.37% |
| 2025-11-17 | 27.93 | 28.35 | 27.63 | 28.23 | 27.87 | qfq | 2,649,343 | 74,377,512 | 1.04% |
| 2025-11-14 | 28.05 | 28.28 | 27.90 | 27.94 | 27.59 | qfq | 2,833,682 | 79,715,019 | -0.50% |
| 2025-11-13 | 28.03 | 28.15 | 27.80 | 28.08 | 27.73 | qfq | 2,749,341 | 76,915,515 | 0.14% |
| 2025-11-12 | 28.24 | 28.36 | 27.95 | 28.04 | 27.69 | qfq | 2,884,800 | 81,138,702 | -0.92% |
| 2025-11-11 | 28.36 | 28.38 | 28.01 | 28.30 | 27.94 | qfq | 3,235,086 | 91,261,069 | -0.04% |
| 2025-11-10 | 28.15 | 28.38 | 28.10 | 28.31 | 27.95 | qfq | 2,347,201 | 66,364,779 | 0.78% |
| 2025-11-07 | 28.32 | 28.32 | 28.00 | 28.09 | 27.74 | qfq | 2,715,587 | 76,511,543 | -0.92% |
| 2025-11-06 | 28.65 | 28.67 | 28.17 | 28.35 | 27.99 | qfq | 2,233,900 | 63,322,864 | -0.94% |
| 2025-11-05 | 28.16 | 28.78 | 28.16 | 28.62 | 28.26 | qfq | 2,607,076 | 74,362,111 | 0.63% |
| 2025-11-04 | 28.97 | 29.10 | 28.13 | 28.44 | 28.08 | qfq | 4,608,389 | 131,293,918 | -2.13% |
| 2025-11-03 | 28.78 | 29.19 | 28.58 | 29.06 | 28.69 | qfq | 4,563,521 | 131,722,908 | 0.69% |
| 2025-10-31 | 28.08 | 29.13 | 27.87 | 28.86 | 28.50 | qfq | 6,556,813 | 187,106,678 | -3.51% |
| 2025-10-30 | 30.09 | 30.24 | 29.71 | 29.91 | 29.53 | qfq | 2,403,557 | 72,097,215 | -0.43% |
| 2025-10-29 | 30.01 | 30.15 | 29.76 | 30.04 | 29.66 | qfq | 1,929,226 | 57,759,055 | -0.46% |
| 2025-10-28 | 30.17 | 30.40 | 29.94 | 30.18 | 29.80 | qfq | 1,981,872 | 60,016,409 | 0.10% |
| 2025-10-27 | 30.21 | 30.46 | 30.06 | 30.15 | 29.77 | qfq | 2,326,499 | 70,250,491 | -0.63% |
| 2025-10-24 | 30.55 | 30.55 | 30.23 | 30.34 | 29.96 | qfq | 2,400,618 | 72,814,024 | -0.13% |
| 2025-10-23 | 29.80 | 30.45 | 29.73 | 30.38 | 30.00 | qfq | 2,493,172 | 75,095,620 | 1.20% |
| 2025-10-22 | 30.08 | 30.30 | 29.70 | 30.02 | 29.64 | qfq | 1,994,271 | 59,845,975 | 0.40% |
| 2025-10-21 | 29.36 | 29.98 | 29.35 | 29.90 | 29.52 | qfq | 2,187,472 | 65,143,431 | 1.32% |
| 2025-10-20 | 29.22 | 29.91 | 29.15 | 29.51 | 29.14 | qfq | 2,014,512 | 59,293,959 | 1.76% |
| 2025-10-17 | 29.33 | 29.64 | 29.00 | 29.00 | 28.64 | qfq | 2,774,538 | 81,191,078 | -1.16% |
| 2025-10-16 | 29.95 | 29.99 | 29.29 | 29.34 | 28.97 | qfq | 2,414,214 | 71,410,362 | -2.20% |
| 2025-10-15 | 29.60 | 30.07 | 29.36 | 30.00 | 29.62 | qfq | 2,210,180 | 65,964,448 | 1.28% |
| 2025-10-14 | 30.45 | 30.50 | 29.55 | 29.62 | 29.25 | qfq | 2,990,489 | 89,758,133 | -1.82% |
| 2025-10-13 | 29.56 | 30.28 | 29.51 | 30.17 | 29.79 | qfq | 3,648,181 | 109,479,127 | -2.52% |
| 2025-10-10 | 31.19 | 31.33 | 30.80 | 30.95 | 30.56 | qfq | 3,331,460 | 103,273,580 | -1.68% |
| 2025-10-09 | 31.11 | 31.79 | 30.53 | 31.48 | 31.08 | qfq | 4,798,796 | 149,626,954 | 2.51% |
| 2025-09-30 | 30.37 | 31.02 | 30.33 | 30.71 | 30.32 | qfq | 2,804,718 | 86,209,811 | 1.29% |
| 2025-09-29 | 30.15 | 30.52 | 29.66 | 30.32 | 29.94 | qfq | 3,237,120 | 97,460,863 | 0.56% |
| 2025-09-26 | 30.51 | 30.66 | 30.10 | 30.15 | 29.77 | qfq | 2,674,497 | 81,132,523 | -2.11% |
| 2025-09-25 | 30.51 | 31.44 | 30.39 | 30.80 | 30.41 | qfq | 3,696,622 | 114,619,831 | 0.95% |
| 2025-09-24 | 29.86 | 30.53 | 29.70 | 30.51 | 30.13 | qfq | 2,696,110 | 81,635,535 | 1.80% |
| 2025-09-23 | 30.41 | 30.60 | 29.20 | 29.97 | 29.59 | qfq | 3,964,169 | 117,983,144 | -1.61% |
| 2025-09-22 | 30.96 | 31.09 | 30.15 | 30.46 | 30.08 | qfq | 3,985,888 | 121,648,837 | -1.52% |
| 2025-09-19 | 30.90 | 31.20 | 30.63 | 30.93 | 30.54 | qfq | 2,795,954 | 86,453,314 | 0.49% |
| 2025-09-18 | 31.51 | 31.74 | 30.66 | 30.78 | 30.39 | qfq | 4,596,883 | 143,967,904 | -2.32% |
| 2025-09-17 | 31.62 | 32.00 | 31.37 | 31.51 | 31.11 | qfq | 3,192,052 | 100,898,871 | -1.16% |
| 2025-09-16 | 31.59 | 31.96 | 31.40 | 31.88 | 31.48 | qfq | 3,144,975 | 99,903,718 | 1.17% |
| 2025-09-15 | 31.67 | 31.71 | 31.36 | 31.51 | 31.11 | qfq | 2,409,392 | 75,996,092 | -1.32% |
| 2025-09-12 | 31.99 | 32.39 | 31.66 | 31.93 | 31.53 | qfq | 3,856,813 | 123,174,144 | -0.03% |
| 2025-09-11 | 31.52 | 32.05 | 30.92 | 31.94 | 31.54 | qfq | 3,825,626 | 120,793,350 | 1.33% |
| 2025-09-10 | 31.28 | 31.99 | 31.28 | 31.52 | 31.12 | qfq | 2,527,572 | 79,950,694 | 0.25% |
| 2025-09-09 | 32.06 | 32.06 | 31.19 | 31.44 | 31.04 | qfq | 2,956,378 | 93,304,346 | -1.72% |
| 2025-09-08 | 31.23 | 32.15 | 31.15 | 31.99 | 31.59 | qfq | 4,885,926 | 154,931,108 | 2.40% |
| 2025-09-05 | 31.20 | 31.30 | 30.74 | 31.24 | 30.85 | qfq | 5,354,284 | 165,641,707 | 0.51% |
| 2025-09-04 | 31.42 | 31.85 | 30.75 | 31.08 | 30.69 | qfq | 4,616,156 | 144,890,716 | -1.52% |
| 2025-09-03 | 32.29 | 32.49 | 31.42 | 31.56 | 31.16 | qfq | 4,154,520 | 132,654,110 | -1.99% |
| 2025-09-02 | 33.47 | 33.59 | 31.90 | 32.20 | 31.79 | qfq | 6,659,442 | 216,089,778 | -4.54% |
| 2025-09-01 | 33.02 | 33.95 | 33.02 | 33.73 | 33.31 | qfq | 6,477,919 | 217,410,038 | 1.78% |
| 2025-08-29 | 34.00 | 34.42 | 33.01 | 33.14 | 32.72 | qfq | 5,961,922 | 200,297,734 | -1.52% |
| 2025-08-28 | 34.02 | 34.44 | 32.70 | 33.65 | 33.23 | qfq | 6,699,254 | 224,676,689 | -1.15% |
| 2025-08-27 | 35.28 | 35.42 | 34.04 | 34.04 | 33.61 | qfq | 6,640,904 | 231,154,011 | -2.69% |
| 2025-08-26 | 34.98 | 35.36 | 34.65 | 34.98 | 34.54 | qfq | 6,568,166 | 229,842,782 | 0.20% |
| 2025-08-25 | 34.55 | 34.98 | 34.18 | 34.91 | 34.47 | qfq | 7,200,663 | 249,688,405 | 1.19% |
| 2025-08-22 | 33.95 | 34.94 | 33.83 | 34.50 | 34.07 | qfq | 7,788,665 | 268,197,235 | 1.62% |
| 2025-08-21 | 34.33 | 34.43 | 33.75 | 33.95 | 33.52 | qfq | 4,707,035 | 160,223,758 | -1.05% |
| 2025-08-20 | 34.17 | 34.34 | 33.60 | 34.31 | 33.88 | qfq | 4,660,108 | 158,691,141 | 0.41% |
| 2025-08-19 | 34.00 | 34.53 | 33.70 | 34.17 | 33.74 | qfq | 6,677,580 | 228,451,071 | 0.50% |
| 2025-08-18 | 34.36 | 34.62 | 33.86 | 34.00 | 33.57 | qfq | 7,013,630 | 239,351,129 | -0.09% |
| 2025-08-15 | 32.89 | 34.10 | 32.73 | 34.03 | 33.60 | qfq | 9,908,555 | 333,489,076 | 5.19% |
| 2025-08-14 | 33.10 | 33.15 | 32.13 | 32.35 | 31.94 | qfq | 6,078,106 | 197,744,350 | -2.27% |
| 2025-08-13 | 33.00 | 33.35 | 32.82 | 33.10 | 32.68 | qfq | 3,944,879 | 130,845,076 | 0.42% |
| 2025-08-12 | 33.22 | 33.43 | 32.89 | 32.96 | 32.55 | qfq | 3,644,413 | 120,541,928 | -1.05% |
| 2025-08-11 | 33.25 | 33.50 | 33.00 | 33.31 | 32.89 | qfq | 3,615,497 | 120,491,327 | 0.48% |
| 2025-08-08 | 33.73 | 33.75 | 32.96 | 33.15 | 32.73 | qfq | 5,173,752 | 171,832,613 | -1.78% |
| 2025-08-07 | 33.88 | 34.95 | 33.68 | 33.75 | 33.33 | qfq | 5,394,989 | 183,992,921 | -0.35% |
| 2025-08-06 | 33.90 | 34.45 | 33.72 | 33.87 | 33.44 | qfq | 6,436,857 | 219,150,213 | -0.38% |
| 2025-08-05 | 33.32 | 34.21 | 33.08 | 34.00 | 33.57 | qfq | 7,218,279 | 243,588,692 | 1.80% |
| 2025-08-04 | 32.68 | 33.41 | 32.21 | 33.40 | 32.98 | qfq | 6,529,759 | 214,835,072 | 1.30% |
| 2025-08-01 | 32.81 | 33.32 | 32.17 | 32.97 | 32.56 | qfq | 8,380,749 | 274,230,234 | 0.52% |
| 2025-07-31 | 32.37 | 33.66 | 32.23 | 32.80 | 32.39 | qfq | 9,854,748 | 324,426,834 | 1.20% |
| 2025-07-30 | 33.60 | 33.99 | 32.15 | 32.41 | 32.00 | qfq | 12,585,658 | 411,545,899 | -4.79% |
| 2025-07-29 | 31.48 | 34.66 | 31.33 | 34.04 | 33.61 | qfq | 21,119,645 | 708,449,701 | 8.03% |
| 2025-07-28 | 31.45 | 31.61 | 30.89 | 31.51 | 31.11 | qfq | 4,719,233 | 147,608,950 | 0.51% |
| 2025-07-25 | 31.55 | 31.66 | 31.31 | 31.35 | 30.96 | qfq | 3,511,861 | 110,416,681 | -0.70% |
| 2025-07-24 | 31.48 | 31.71 | 31.35 | 31.57 | 31.17 | qfq | 4,075,278 | 128,290,892 | 0.29% |
| 2025-07-23 | 31.51 | 31.86 | 31.29 | 31.48 | 31.08 | qfq | 4,395,290 | 138,474,085 | 0.32% |
| 2025-07-22 | 31.49 | 31.89 | 31.29 | 31.38 | 30.99 | qfq | 5,456,194 | 171,851,048 | -0.82% |
| 2025-07-21 | 31.91 | 32.11 | 31.53 | 31.64 | 31.24 | qfq | 8,850,295 | 280,897,197 | -2.35% |
| 2025-07-18 | 36.16 | 36.22 | 32.23 | 32.40 | 31.99 | qfq | 18,821,050 | 626,398,531 | -6.87% |
| 2025-07-17 | 34.00 | 35.05 | 33.58 | 34.79 | 34.35 | qfq | 8,265,463 | 284,227,115 | 2.20% |
| 2025-07-16 | 34.63 | 35.51 | 33.52 | 34.04 | 33.61 | qfq | 8,626,951 | 295,554,538 | -1.13% |
| 2025-07-15 | 32.10 | 34.50 | 32.10 | 34.43 | 34.00 | qfq | 14,068,873 | 475,345,754 | 7.83% |
| 2025-07-14 | 32.61 | 32.61 | 31.71 | 31.93 | 31.53 | qfq | 4,275,710 | 136,789,417 | -1.84% |
| 2025-07-11 | 32.91 | 33.29 | 32.19 | 32.53 | 32.12 | qfq | 5,245,651 | 171,014,247 | -1.03% |
| 2025-07-10 | 33.26 | 33.45 | 32.70 | 32.87 | 32.46 | qfq | 6,225,817 | 205,298,474 | -1.44% |
| 2025-07-09 | 33.89 | 34.96 | 33.12 | 33.35 | 32.93 | qfq | 9,346,249 | 315,593,087 | -1.83% |
| 2025-07-08 | 33.83 | 34.26 | 33.22 | 33.97 | 33.54 | qfq | 9,365,536 | 316,271,471 | 0.03% |
| 2025-07-07 | 32.70 | 34.96 | 32.70 | 33.96 | 33.53 | qfq | 15,532,892 | 525,655,112 | 5.63% |
| 2025-07-04 | 30.81 | 32.84 | 30.81 | 32.15 | 31.75 | qfq | 14,770,201 | 474,127,352 | 3.88% |
| 2025-07-03 | 29.52 | 31.53 | 29.52 | 30.95 | 30.56 | qfq | 13,148,141 | 404,864,009 | 4.92% |
| 2025-07-02 | 29.45 | 30.05 | 28.95 | 29.50 | 29.13 | qfq | 5,751,199 | 169,145,146 | -0.44% |
| 2025-07-01 | 29.39 | 30.07 | 28.85 | 29.63 | 29.26 | qfq | 6,159,920 | 181,418,944 | 0.68% |
| 2025-06-30 | 28.67 | 29.64 | 28.64 | 29.43 | 29.06 | qfq | 5,830,643 | 170,099,294 | 2.69% |
| 2025-06-27 | 29.20 | 29.50 | 28.51 | 28.66 | 28.30 | qfq | 4,334,660 | 124,933,487 | 1.34% |
| 2025-06-26 | 28.30 | 28.42 | 28.01 | 28.28 | 27.92 | qfq | 2,298,539 | 64,969,443 | 0.18% |
| 2025-06-25 | 28.02 | 28.25 | 27.71 | 28.23 | 27.87 | qfq | 2,423,839 | 67,858,548 | 0.82% |
| 2025-06-24 | 27.26 | 28.10 | 27.10 | 28.00 | 27.65 | qfq | 2,282,991 | 63,496,215 | 2.94% |
| 2025-06-23 | 26.72 | 27.27 | 26.65 | 27.20 | 26.86 | qfq | 1,532,052 | 41,376,288 | 1.34% |
| 2025-06-20 | 27.31 | 27.70 | 26.80 | 26.84 | 26.50 | qfq | 1,974,702 | 53,536,715 | -2.22% |
| 2025-06-19 | 27.77 | 27.89 | 27.35 | 27.45 | 27.10 | qfq | 1,625,870 | 44,837,752 | -1.47% |
| 2025-06-18 | 27.88 | 28.03 | 27.50 | 27.86 | 27.51 | qfq | 1,777,049 | 49,372,173 | -0.25% |
| 2025-06-17 | 28.05 | 28.16 | 27.72 | 27.93 | 27.58 | qfq | 1,959,991 | 54,620,020 | -0.43% |
| 2025-06-16 | 27.29 | 28.13 | 27.18 | 28.05 | 27.70 | qfq | 2,806,599 | 78,295,802 | 2.78% |
| 2025-06-13 | 28.20 | 28.26 | 27.25 | 27.29 | 26.95 | qfq | 2,994,242 | 82,550,065 | -3.50% |
| 2025-06-12 | 28.20 | 28.60 | 28.06 | 28.28 | 27.92 | qfq | 2,199,466 | 62,467,747 | 0.11% |
| 2025-06-11 | 28.01 | 28.38 | 27.97 | 28.25 | 27.89 | qfq | 1,744,741 | 49,284,681 | 0.89% |
| 2025-06-10 | 28.08 | 28.28 | 27.60 | 28.00 | 27.65 | qfq | 2,250,775 | 62,878,932 | -0.18% |
| 2025-06-09 | 27.61 | 28.20 | 27.61 | 28.05 | 27.70 | qfq | 2,222,612 | 62,219,477 | 1.59% |
| 2025-06-06 | 27.79 | 27.90 | 27.53 | 27.61 | 27.26 | qfq | 1,596,152 | 44,091,712 | -0.58% |
| 2025-06-05 | 27.73 | 27.96 | 27.67 | 27.77 | 27.42 | qfq | 1,882,264 | 52,344,226 | -0.11% |
| 2025-06-04 | 27.55 | 27.84 | 27.40 | 27.80 | 27.45 | qfq | 1,702,297 | 47,141,914 | 0.83% |
| 2025-06-03 | 27.13 | 27.89 | 27.01 | 27.57 | 27.22 | qfq | 1,780,770 | 49,184,341 | 0.99% |
| 2025-05-30 | 27.71 | 27.97 | 27.22 | 27.30 | 26.96 | qfq | 2,200,601 | 60,522,870 | -1.48% |
| 2025-05-29 | 26.99 | 27.82 | 26.85 | 27.71 | 27.36 | qfq | 2,511,690 | 68,968,881 | 3.24% |
| 2025-05-28 | 26.85 | 27.10 | 26.66 | 26.84 | 26.50 | qfq | 1,193,611 | 32,017,546 | -0.59% |
| 2025-05-27 | 27.20 | 27.21 | 26.83 | 27.00 | 26.66 | qfq | 1,108,493 | 29,882,493 | -0.63% |
| 2025-05-26 | 26.82 | 27.20 | 26.60 | 27.17 | 26.83 | qfq | 2,228,377 | 60,180,089 | -0.40% |
| 2025-05-23 | 27.49 | 27.85 | 27.28 | 27.28 | 26.23 | qfq | 1,932,847 | 53,226,885 | -1.41% |
| 2025-05-22 | 27.96 | 28.05 | 27.33 | 27.67 | 26.60 | qfq | 3,875,546 | 107,375,185 | -3.25% |
| 2025-05-21 | 28.75 | 28.84 | 28.56 | 28.60 | 27.49 | qfq | 1,401,485 | 40,171,163 | -0.87% |
| 2025-05-20 | 28.45 | 29.05 | 28.33 | 28.85 | 27.74 | qfq | 2,998,279 | 86,396,331 | 1.44% |
| 2025-05-19 | 28.35 | 28.60 | 28.12 | 28.44 | 27.34 | qfq | 1,911,697 | 54,222,775 | 0.32% |
| 2025-05-16 | 28.08 | 28.87 | 27.90 | 28.35 | 27.25 | qfq | 2,342,315 | 66,609,459 | 0.93% |
| 2025-05-15 | 28.35 | 28.37 | 28.03 | 28.09 | 27.00 | qfq | 1,549,944 | 43,676,948 | -0.99% |
| 2025-05-14 | 28.36 | 28.59 | 28.10 | 28.37 | 27.27 | qfq | 2,210,433 | 62,619,936 | 0.07% |
| 2025-05-13 | 28.59 | 28.66 | 28.30 | 28.35 | 27.25 | qfq | 1,714,345 | 48,759,922 | -0.04% |
| 2025-05-12 | 28.20 | 28.52 | 28.15 | 28.36 | 27.26 | qfq | 2,221,665 | 62,949,654 | 0.82% |
| 2025-05-09 | 28.60 | 28.60 | 28.12 | 28.13 | 27.04 | qfq | 2,275,397 | 64,335,908 | -1.64% |
| 2025-05-08 | 27.90 | 28.82 | 27.76 | 28.60 | 27.49 | qfq | 3,858,406 | 109,601,808 | 2.18% |
| 2025-05-07 | 28.43 | 28.66 | 27.79 | 27.99 | 26.91 | qfq | 3,215,310 | 90,531,394 | -1.37% |
| 2025-05-06 | 28.00 | 28.40 | 27.82 | 28.38 | 27.28 | qfq | 3,140,972 | 88,545,736 | 2.38% |
| 2025-04-30 | 27.48 | 27.93 | 27.37 | 27.72 | 26.65 | qfq | 2,513,840 | 69,778,702 | 1.28% |
| 2025-04-29 | 26.48 | 27.69 | 26.48 | 27.37 | 26.31 | qfq | 3,243,759 | 88,914,756 | 1.22% |
| 2025-04-28 | 26.80 | 27.87 | 26.72 | 27.04 | 26.00 | qfq | 4,540,027 | 123,533,391 | 2.58% |
| 2025-04-25 | 26.25 | 26.75 | 26.14 | 26.36 | 25.34 | qfq | 2,077,241 | 54,984,802 | 1.07% |
| 2025-04-24 | 26.43 | 26.53 | 25.91 | 26.08 | 25.07 | qfq | 1,737,702 | 45,476,923 | -1.84% |
| 2025-04-23 | 26.55 | 26.79 | 26.39 | 26.57 | 25.54 | qfq | 1,553,511 | 41,329,897 | 0.68% |
| 2025-04-22 | 26.50 | 26.65 | 26.23 | 26.39 | 25.37 | qfq | 1,590,845 | 41,962,615 | -0.57% |
| 2025-04-21 | 26.42 | 26.59 | 25.90 | 26.54 | 25.51 | qfq | 1,688,531 | 44,639,388 | 1.49% |
| 2025-04-18 | 26.38 | 26.41 | 25.90 | 26.15 | 25.14 | qfq | 1,340,006 | 34,967,772 | -0.76% |
| 2025-04-17 | 26.16 | 26.69 | 25.83 | 26.35 | 25.33 | qfq | 1,962,233 | 51,844,338 | 0.76% |
| 2025-04-16 | 26.55 | 26.61 | 25.69 | 26.15 | 25.14 | qfq | 2,044,772 | 53,502,688 | -1.51% |
| 2025-04-15 | 26.62 | 26.86 | 26.38 | 26.55 | 25.52 | qfq | 2,117,280 | 56,351,366 | 0.00% |
| 2025-04-14 | 26.25 | 26.66 | 26.25 | 26.55 | 25.52 | qfq | 2,295,107 | 60,799,306 | 1.72% |
| 2025-04-11 | 26.00 | 26.38 | 25.67 | 26.10 | 25.09 | qfq | 2,444,928 | 63,929,771 | 0.08% |
| 2025-04-10 | 25.88 | 26.51 | 25.88 | 26.08 | 25.07 | qfq | 3,377,378 | 88,526,857 | 2.44% |
| 2025-04-09 | 24.86 | 25.53 | 23.20 | 25.46 | 24.48 | qfq | 4,521,191 | 111,061,252 | 1.39% |
| 2025-04-08 | 25.70 | 26.52 | 24.50 | 25.11 | 24.14 | qfq | 4,863,097 | 122,694,258 | -3.35% |
| 2025-04-07 | 26.50 | 27.49 | 25.98 | 25.98 | 24.98 | qfq | 2,921,207 | 76,677,722 | -10.01% |
| 2025-04-03 | 28.75 | 29.10 | 28.61 | 28.87 | 27.75 | qfq | 1,553,823 | 44,856,924 | -0.38% |
| 2025-04-02 | 28.80 | 29.17 | 28.78 | 28.98 | 27.86 | qfq | 1,546,102 | 44,863,789 | 0.63% |
| 2025-04-01 | 29.00 | 29.28 | 28.73 | 28.80 | 27.69 | qfq | 1,873,762 | 54,258,164 | -0.28% |
| 2025-03-31 | 29.69 | 29.69 | 28.71 | 28.88 | 27.76 | qfq | 2,568,974 | 74,692,575 | -2.89% |
| 2025-03-28 | 29.90 | 30.05 | 29.59 | 29.74 | 28.59 | qfq | 1,797,897 | 53,597,737 | -0.83% |
| 2025-03-27 | 29.93 | 30.13 | 29.41 | 29.99 | 28.83 | qfq | 2,057,166 | 61,313,085 | 0.23% |
| 2025-03-26 | 29.98 | 30.30 | 29.88 | 29.92 | 28.76 | qfq | 1,683,716 | 50,546,029 | -0.03% |
| 2025-03-25 | 30.07 | 30.08 | 29.78 | 29.93 | 28.77 | qfq | 1,615,052 | 48,307,639 | -0.37% |
| 2025-03-24 | 30.32 | 30.39 | 29.40 | 30.04 | 28.88 | qfq | 3,154,050 | 94,272,042 | -1.12% |
| 2025-03-21 | 30.76 | 30.84 | 30.15 | 30.38 | 29.21 | qfq | 2,465,617 | 75,171,325 | -1.24% |
| 2025-03-20 | 31.10 | 31.20 | 30.73 | 30.76 | 29.57 | qfq | 2,514,311 | 77,709,894 | -1.16% |
| 2025-03-19 | 31.38 | 31.38 | 30.90 | 31.12 | 29.92 | qfq | 2,650,145 | 82,199,228 | -0.89% |
| 2025-03-18 | 31.15 | 31.91 | 30.98 | 31.40 | 30.19 | qfq | 3,742,667 | 117,737,069 | 0.83% |
| 2025-03-17 | 30.95 | 31.37 | 30.81 | 31.14 | 29.94 | qfq | 3,527,040 | 109,800,298 | 0.68% |
| 2025-03-14 | 30.35 | 31.10 | 30.13 | 30.93 | 29.73 | qfq | 3,509,263 | 107,743,937 | 2.08% |
| 2025-03-13 | 31.00 | 31.00 | 30.06 | 30.30 | 29.13 | qfq | 3,013,990 | 91,647,808 | -1.97% |
| 2025-03-12 | 30.53 | 31.24 | 30.40 | 30.91 | 29.72 | qfq | 3,927,374 | 121,098,261 | 1.91% |
| 2025-03-11 | 29.90 | 30.34 | 29.80 | 30.33 | 29.16 | qfq | 2,253,293 | 67,985,084 | -0.16% |
| 2025-03-10 | 30.71 | 30.81 | 30.09 | 30.38 | 29.21 | qfq | 3,412,886 | 103,626,240 | -1.68% |
| 2025-03-07 | 31.52 | 31.52 | 30.71 | 30.90 | 29.71 | qfq | 4,177,098 | 129,842,208 | -1.90% |
| 2025-03-06 | 30.35 | 31.54 | 30.26 | 31.50 | 30.28 | qfq | 6,646,221 | 206,561,918 | 4.51% |
| 2025-03-05 | 30.18 | 30.46 | 29.84 | 30.14 | 28.98 | qfq | 2,820,026 | 84,764,845 | -0.66% |
| 2025-03-04 | 29.80 | 30.40 | 29.70 | 30.34 | 29.17 | qfq | 3,338,087 | 100,561,032 | 0.56% |
| 2025-03-03 | 29.63 | 30.96 | 29.25 | 30.17 | 29.00 | qfq | 5,542,900 | 168,319,664 | 2.34% |
| 2025-02-28 | 30.97 | 30.97 | 29.45 | 29.48 | 28.34 | qfq | 6,261,040 | 188,711,724 | -5.27% |
| 2025-02-27 | 31.43 | 31.68 | 30.52 | 31.12 | 29.92 | qfq | 4,455,707 | 138,609,517 | -1.05% |
| 2025-02-26 | 31.42 | 31.58 | 31.10 | 31.45 | 30.23 | qfq | 3,877,758 | 121,352,158 | 0.54% |
| 2025-02-25 | 31.71 | 31.88 | 31.10 | 31.28 | 30.07 | qfq | 5,098,621 | 160,481,093 | -2.55% |
| 2025-02-24 | 32.50 | 32.51 | 31.82 | 32.10 | 30.86 | qfq | 5,002,715 | 160,551,789 | -1.74% |
| 2025-02-21 | 32.24 | 32.77 | 31.76 | 32.67 | 31.41 | qfq | 6,397,438 | 206,835,396 | 0.68% |
| 2025-02-20 | 32.52 | 33.09 | 31.81 | 32.45 | 31.20 | qfq | 6,441,221 | 208,777,213 | -0.61% |
| 2025-02-19 | 32.08 | 32.71 | 31.72 | 32.65 | 31.39 | qfq | 5,154,900 | 167,145,723 | 1.78% |
| 2025-02-18 | 33.61 | 33.76 | 31.90 | 32.08 | 30.84 | qfq | 7,444,800 | 243,647,448 | -5.12% |
| 2025-02-17 | 34.67 | 34.84 | 33.50 | 33.81 | 32.50 | qfq | 7,709,338 | 262,538,563 | -1.72% |
| 2025-02-14 | 34.34 | 34.66 | 33.78 | 34.40 | 33.07 | qfq | 7,928,661 | 271,996,510 | 0.26% |
| 2025-02-13 | 33.95 | 34.87 | 33.85 | 34.31 | 32.98 | qfq | 10,136,189 | 348,312,521 | 1.66% |
| 2025-02-12 | 33.88 | 33.98 | 33.46 | 33.75 | 32.45 | qfq | 5,358,652 | 180,746,832 | -0.79% |
| 2025-02-11 | 33.60 | 34.45 | 33.20 | 34.02 | 32.71 | qfq | 7,689,967 | 259,958,761 | 0.38% |
| 2025-02-10 | 32.91 | 33.89 | 32.77 | 33.89 | 32.58 | qfq | 8,062,348 | 269,191,491 | 3.01% |
| 2025-02-07 | 32.72 | 33.47 | 32.17 | 32.90 | 31.63 | qfq | 8,571,532 | 282,408,750 | 0.12% |
| 2025-02-06 | 31.72 | 32.89 | 31.40 | 32.86 | 31.59 | qfq | 6,194,676 | 200,356,694 | 2.88% |
| 2025-02-05 | 31.70 | 32.44 | 31.54 | 31.94 | 30.71 | qfq | 5,269,420 | 168,620,043 | 2.34% |
| 2025-01-27 | 32.06 | 32.30 | 30.98 | 31.21 | 30.00 | qfq | 5,273,507 | 166,036,237 | -1.51% |
| 2025-01-24 | 30.16 | 31.74 | 29.99 | 31.69 | 30.47 | qfq | 8,651,033 | 269,044,148 | 4.93% |
| 2025-01-23 | 30.50 | 31.10 | 30.20 | 30.20 | 29.03 | qfq | 4,892,113 | 150,420,012 | -0.07% |
| 2025-01-22 | 30.61 | 30.94 | 30.00 | 30.22 | 29.05 | qfq | 4,236,561 | 128,786,979 | -2.80% |
| 2025-01-21 | 31.17 | 31.20 | 30.30 | 31.09 | 29.89 | qfq | 5,702,658 | 175,694,195 | 0.75% |
| 2025-01-20 | 31.58 | 31.93 | 30.70 | 30.86 | 29.67 | qfq | 7,725,376 | 240,047,420 | -3.50% |
| 2025-01-17 | 31.88 | 32.69 | 31.41 | 31.98 | 30.74 | qfq | 6,191,995 | 198,803,991 | 0.03% |
| 2025-01-16 | 31.34 | 33.31 | 31.30 | 31.97 | 30.73 | qfq | 8,674,074 | 279,765,341 | 1.88% |
| 2025-01-15 | 31.30 | 31.87 | 31.00 | 31.38 | 30.17 | qfq | 7,266,140 | 228,267,647 | 1.82% |
| 2025-01-14 | 28.90 | 30.83 | 28.78 | 30.82 | 29.63 | qfq | 7,631,639 | 228,425,711 | 7.76% |
| 2025-01-13 | 28.86 | 28.93 | 28.10 | 28.60 | 27.49 | qfq | 4,446,623 | 126,842,747 | -1.65% |
| 2025-01-10 | 30.62 | 31.20 | 29.00 | 29.08 | 27.96 | qfq | 5,839,362 | 175,814,817 | -5.95% |
| 2025-01-09 | 30.60 | 31.53 | 30.50 | 30.92 | 29.73 | qfq | 4,969,261 | 154,587,370 | 0.13% |
| 2025-01-08 | 30.99 | 31.36 | 29.60 | 30.88 | 29.69 | qfq | 6,548,407 | 200,259,721 | -1.97% |
| 2025-01-07 | 30.62 | 31.50 | 30.40 | 31.50 | 30.28 | qfq | 5,132,320 | 158,245,444 | 2.91% |
| 2025-01-06 | 31.11 | 31.69 | 30.25 | 30.61 | 29.43 | qfq | 5,451,491 | 168,716,536 | -3.41% |
| 2025-01-03 | 34.50 | 34.60 | 31.37 | 31.69 | 30.47 | qfq | 8,203,062 | 267,241,351 | -7.88% |
| 2025-01-02 | 35.35 | 36.19 | 34.19 | 34.40 | 33.07 | qfq | 6,994,389 | 245,575,071 | -4.23% |
| 2024-12-31 | 37.77 | 38.19 | 35.17 | 35.92 | 34.53 | qfq | 12,305,630 | 453,453,617 | -7.73% |
| 2024-12-30 | 40.00 | 42.00 | 38.80 | 38.93 | 37.43 | qfq | 14,135,519 | 564,764,810 | 1.38% |
| 2024-12-27 | 39.32 | 39.54 | 38.01 | 38.40 | 36.92 | qfq | 8,728,013 | 338,706,147 | -2.31% |
| 2024-12-26 | 38.72 | 39.53 | 38.72 | 39.31 | 37.79 | qfq | 7,978,439 | 313,043,802 | 0.05% |
| 2024-12-25 | 38.30 | 39.88 | 37.01 | 39.29 | 37.77 | qfq | 12,595,310 | 490,772,499 | 1.81% |
| 2024-12-24 | 36.97 | 38.91 | 36.51 | 38.59 | 37.10 | qfq | 8,909,741 | 337,507,668 | 4.13% |
| 2024-12-23 | 39.10 | 39.15 | 36.67 | 37.06 | 35.63 | qfq | 8,205,967 | 311,540,825 | -5.84% |
| 2024-12-20 | 39.31 | 40.02 | 38.91 | 39.36 | 37.84 | qfq | 12,403,854 | 488,831,863 | 1.08% |
| 2024-12-19 | 36.49 | 41.08 | 35.72 | 38.94 | 37.44 | qfq | 13,590,295 | 506,797,531 | 4.09% |
| 2024-12-18 | 36.40 | 38.46 | 36.16 | 37.41 | 35.96 | qfq | 9,171,173 | 343,252,674 | 2.77% |
| 2024-12-17 | 39.20 | 39.30 | 36.36 | 36.40 | 34.99 | qfq | 11,684,446 | 435,969,285 | -8.38% |
| 2024-12-16 | 38.65 | 40.15 | 37.85 | 39.73 | 38.19 | qfq | 10,851,065 | 422,783,137 | 1.74% |
| 2024-12-13 | 38.60 | 40.21 | 38.28 | 39.05 | 37.54 | qfq | 12,258,687 | 486,308,590 | 0.13% |
| 2024-12-12 | 40.00 | 40.98 | 38.51 | 39.00 | 37.49 | qfq | 11,245,703 | 443,204,447 | -2.62% |
| 2024-12-11 | 41.32 | 42.40 | 39.61 | 40.05 | 38.50 | qfq | 15,944,991 | 647,848,123 | -3.10% |
| 2024-12-10 | 40.43 | 42.40 | 38.52 | 41.33 | 39.73 | qfq | 22,280,326 | 905,286,414 | 3.87% |
| 2024-12-09 | 37.83 | 40.50 | 37.25 | 39.79 | 38.25 | qfq | 21,680,878 | 841,012,205 | 4.99% |
| 2024-12-06 | 37.70 | 39.43 | 36.92 | 37.90 | 36.44 | qfq | 29,395,651 | 1,116,690,103 | 4.29% |
| 2024-12-05 | 33.04 | 36.34 | 33.02 | 36.34 | 34.94 | qfq | 13,300,041 | 469,858,011 | 9.99% |
| 2024-12-04 | 33.96 | 33.96 | 32.60 | 33.04 | 31.76 | qfq | 7,015,158 | 233,464,330 | -3.05% |
| 2024-12-03 | 34.52 | 34.54 | 33.65 | 34.08 | 32.76 | qfq | 7,607,538 | 258,925,367 | -1.50% |
| 2024-12-02 | 34.70 | 35.10 | 34.25 | 34.60 | 33.26 | qfq | 9,889,472 | 341,959,215 | -0.97% |
| 2024-11-29 | 35.47 | 35.47 | 34.06 | 34.94 | 33.59 | qfq | 12,495,869 | 434,944,550 | -1.44% |
| 2024-11-28 | 34.00 | 36.11 | 33.89 | 35.45 | 34.08 | qfq | 20,339,025 | 714,826,687 | 2.87% |
| 2024-11-27 | 32.89 | 34.61 | 31.85 | 34.46 | 33.13 | qfq | 20,356,221 | 672,349,808 | -0.52% |
| 2024-11-26 | 34.99 | 36.66 | 34.00 | 34.64 | 33.30 | qfq | 30,104,760 | 1,072,252,347 | 3.93% |
| 2024-11-25 | 30.90 | 33.33 | 29.66 | 33.33 | 32.04 | qfq | 9,028,343 | 291,218,129 | 10.00% |
| 2024-11-22 | 31.27 | 32.76 | 30.28 | 30.30 | 29.13 | qfq | 7,991,208 | 253,524,959 | -3.84% |
| 2024-11-21 | 31.50 | 32.45 | 31.25 | 31.51 | 30.29 | qfq | 6,039,654 | 191,454,188 | -0.76% |
| 2024-11-20 | 30.76 | 32.00 | 30.53 | 31.75 | 30.52 | qfq | 6,446,002 | 201,961,094 | 3.25% |
| 2024-11-19 | 30.34 | 30.90 | 29.68 | 30.75 | 29.56 | qfq | 4,730,665 | 143,263,053 | 1.89% |
| 2024-11-18 | 33.16 | 33.23 | 29.80 | 30.18 | 29.01 | qfq | 8,552,519 | 263,917,962 | -8.10% |
| 2024-11-15 | 32.52 | 34.18 | 32.00 | 32.84 | 31.57 | qfq | 6,881,252 | 229,933,953 | 0.18% |
| 2024-11-14 | 34.28 | 35.34 | 32.69 | 32.78 | 31.51 | qfq | 8,432,139 | 284,993,843 | -5.78% |
| 2024-11-13 | 33.61 | 35.02 | 33.15 | 34.79 | 33.45 | qfq | 10,102,794 | 347,617,744 | 2.96% |
| 2024-11-12 | 35.30 | 35.41 | 33.41 | 33.79 | 32.48 | qfq | 9,294,700 | 320,947,959 | -4.28% |
| 2024-11-11 | 32.16 | 35.80 | 31.99 | 35.30 | 33.94 | qfq | 12,714,959 | 435,468,378 | 8.18% |
| 2024-11-08 | 34.50 | 34.50 | 32.49 | 32.63 | 31.37 | qfq | 9,072,871 | 302,296,581 | -2.04% |
| 2024-11-07 | 32.66 | 33.42 | 32.43 | 33.31 | 32.02 | qfq | 9,027,222 | 297,503,762 | 1.06% |
| 2024-11-06 | 32.69 | 33.68 | 32.53 | 32.96 | 31.69 | qfq | 10,650,817 | 351,871,602 | -0.69% |
| 2024-11-05 | 32.88 | 33.89 | 32.26 | 33.19 | 31.91 | qfq | 18,584,758 | 616,427,038 | 4.04% |
| 2024-11-04 | 29.92 | 31.90 | 29.92 | 31.90 | 30.67 | qfq | 9,613,856 | 301,088,791 | 10.00% |
| 2024-11-01 | 30.00 | 30.14 | 28.90 | 29.00 | 27.88 | qfq | 6,245,300 | 183,951,957 | -4.82% |
| 2024-10-31 | 30.80 | 31.50 | 29.45 | 30.47 | 29.29 | qfq | 10,423,852 | 316,078,815 | -0.55% |
| 2024-10-30 | 30.00 | 31.33 | 29.53 | 30.64 | 29.46 | qfq | 7,308,376 | 221,850,706 | 3.37% |
| 2024-10-29 | 31.43 | 31.51 | 29.40 | 29.64 | 28.49 | qfq | 7,733,913 | 234,753,418 | -5.90% |
| 2024-10-28 | 31.00 | 31.56 | 30.45 | 31.50 | 30.28 | qfq | 7,429,174 | 230,731,050 | 2.47% |
| 2024-10-25 | 29.46 | 30.78 | 29.30 | 30.74 | 29.55 | qfq | 5,839,153 | 175,983,136 | 4.34% |
| 2024-10-24 | 30.06 | 30.19 | 29.45 | 29.46 | 28.32 | qfq | 4,231,541 | 125,516,129 | -3.31% |
| 2024-10-23 | 30.86 | 30.90 | 29.93 | 30.47 | 29.29 | qfq | 7,227,616 | 218,853,266 | -1.65% |
| 2024-10-22 | 29.86 | 31.66 | 29.86 | 30.98 | 29.78 | qfq | 10,332,388 | 318,303,357 | 3.44% |
| 2024-10-21 | 29.75 | 30.60 | 29.70 | 29.95 | 28.79 | qfq | 6,233,310 | 187,644,433 | 0.71% |
| 2024-10-18 | 29.00 | 30.45 | 28.66 | 29.74 | 28.59 | qfq | 7,549,635 | 223,206,309 | 1.85% |
| 2024-10-17 | 29.16 | 30.02 | 29.10 | 29.20 | 28.07 | qfq | 4,927,071 | 145,379,212 | 0.72% |
| 2024-10-16 | 28.56 | 29.77 | 28.45 | 28.99 | 27.87 | qfq | 3,743,787 | 109,168,915 | -0.41% |
| 2024-10-15 | 29.80 | 30.16 | 29.11 | 29.11 | 27.99 | qfq | 6,378,923 | 189,123,808 | -3.03% |
| 2024-10-14 | 30.28 | 30.37 | 28.30 | 30.02 | 28.86 | qfq | 7,482,899 | 217,899,507 | 0.27% |
| 2024-10-11 | 32.00 | 32.00 | 29.45 | 29.94 | 28.78 | qfq | 7,995,890 | 245,483,154 | -0.83% |
| 2024-10-10 | 30.85 | 31.33 | 29.40 | 30.19 | 29.02 | qfq | 7,405,899 | 224,170,067 | -2.14% |
| 2024-10-09 | 32.97 | 33.00 | 30.85 | 30.85 | 29.66 | qfq | 9,255,532 | 291,783,517 | -10.01% |
| 2024-10-08 | 35.62 | 35.63 | 31.76 | 34.28 | 32.96 | qfq | 13,284,844 | 449,409,197 | 5.84% |
| 2024-09-30 | 31.08 | 32.50 | 29.94 | 32.39 | 31.14 | qfq | 12,213,867 | 383,525,388 | 9.43% |
| 2024-09-27 | 28.55 | 29.60 | 28.09 | 29.60 | 28.46 | qfq | 4,437,093 | 127,774,835 | 5.38% |
| 2024-09-26 | 26.79 | 28.19 | 26.68 | 28.09 | 27.00 | qfq | 6,474,382 | 177,879,934 | 4.42% |
| 2024-09-25 | 27.19 | 27.98 | 26.88 | 26.90 | 25.86 | qfq | 7,735,609 | 211,091,709 | 0.04% |
| 2024-09-24 | 25.63 | 26.98 | 25.43 | 26.89 | 25.85 | qfq | 7,133,906 | 187,125,281 | 3.70% |
| 2024-09-23 | 24.98 | 26.49 | 24.97 | 25.93 | 24.93 | qfq | 6,485,074 | 167,193,580 | 3.93% |
| 2024-09-20 | 24.96 | 25.15 | 24.53 | 24.95 | 23.99 | qfq | 3,197,780 | 79,383,806 | 0.00% |
| 2024-09-19 | 24.05 | 25.32 | 23.90 | 24.95 | 23.99 | qfq | 4,263,430 | 105,702,357 | 4.83% |
| 2024-09-18 | 24.60 | 24.79 | 23.50 | 23.80 | 22.88 | qfq | 2,553,509 | 61,086,407 | -3.21% |
| 2024-09-13 | 24.87 | 25.17 | 24.57 | 24.59 | 23.64 | qfq | 2,261,300 | 56,191,181 | -1.64% |
| 2024-09-12 | 25.31 | 25.86 | 24.95 | 25.00 | 24.03 | qfq | 3,501,128 | 88,600,125 | -2.00% |
| 2024-09-11 | 25.79 | 25.94 | 25.31 | 25.51 | 24.52 | qfq | 2,662,432 | 68,141,397 | -1.58% |
| 2024-09-10 | 25.70 | 26.00 | 25.17 | 25.92 | 24.92 | qfq | 4,217,941 | 107,749,842 | 0.93% |
| 2024-09-09 | 26.44 | 26.45 | 25.51 | 25.68 | 24.69 | qfq | 5,244,620 | 135,750,197 | -3.09% |
| 2024-09-06 | 25.97 | 28.55 | 25.66 | 26.50 | 25.48 | qfq | 9,799,447 | 262,420,728 | 2.12% |
| 2024-09-05 | 25.23 | 26.03 | 25.23 | 25.95 | 24.95 | qfq | 6,336,004 | 163,080,960 | 2.85% |
| 2024-09-04 | 24.80 | 25.49 | 24.68 | 25.23 | 24.26 | qfq | 4,049,507 | 101,678,016 | 0.92% |
| 2024-09-03 | 24.79 | 25.07 | 24.49 | 25.00 | 24.03 | qfq | 3,675,137 | 91,328,160 | 0.81% |
| 2024-09-02 | 25.60 | 25.75 | 24.73 | 24.80 | 23.84 | qfq | 7,063,364 | 178,258,537 | -1.27% |
| 2024-08-30 | 23.00 | 25.12 | 22.81 | 25.12 | 24.15 | qfq | 5,611,286 | 137,071,771 | 9.98% |
| 2024-08-29 | 22.62 | 23.05 | 22.58 | 22.84 | 21.96 | qfq | 2,097,316 | 47,984,614 | 0.35% |
| 2024-08-28 | 22.49 | 22.94 | 22.00 | 22.76 | 21.88 | qfq | 1,373,003 | 30,913,230 | 0.75% |
| 2024-08-27 | 22.92 | 23.23 | 22.54 | 22.59 | 21.72 | qfq | 1,443,997 | 32,904,469 | -2.55% |
| 2024-08-26 | 22.99 | 23.45 | 22.91 | 23.18 | 22.28 | qfq | 1,176,867 | 27,276,373 | 0.78% |
| 2024-08-23 | 22.99 | 23.17 | 22.60 | 23.00 | 22.11 | qfq | 1,607,540 | 36,747,953 | 0.17% |
| 2024-08-22 | 23.50 | 23.80 | 22.92 | 22.96 | 22.07 | qfq | 2,007,709 | 46,533,869 | -2.59% |
| 2024-08-21 | 24.06 | 24.69 | 23.55 | 23.57 | 22.66 | qfq | 2,035,135 | 48,919,108 | -2.64% |
| 2024-08-20 | 24.45 | 24.66 | 24.06 | 24.21 | 23.27 | qfq | 1,871,764 | 45,390,015 | -1.02% |
| 2024-08-19 | 24.39 | 24.85 | 24.31 | 24.46 | 23.51 | qfq | 1,385,535 | 34,028,997 | 0.00% |
| 2024-08-16 | 24.56 | 24.80 | 24.38 | 24.46 | 23.51 | qfq | 1,471,325 | 36,083,664 | -0.89% |
| 2024-08-15 | 24.09 | 25.15 | 23.82 | 24.68 | 23.73 | qfq | 3,667,494 | 90,536,970 | 2.28% |
| 2024-08-14 | 24.00 | 24.36 | 23.80 | 24.13 | 23.20 | qfq | 1,721,593 | 41,476,402 | 0.33% |
| 2024-08-13 | 24.09 | 24.32 | 23.61 | 24.05 | 23.12 | qfq | 1,852,219 | 44,348,289 | -0.62% |
| 2024-08-12 | 24.40 | 24.70 | 24.08 | 24.20 | 23.26 | qfq | 1,806,263 | 43,914,241 | -2.02% |
| 2024-08-09 | 24.58 | 25.24 | 24.58 | 24.70 | 23.75 | qfq | 3,097,366 | 77,087,140 | 0.20% |
| 2024-08-08 | 24.35 | 24.79 | 23.92 | 24.65 | 23.70 | qfq | 2,334,631 | 56,986,087 | 0.45% |
| 2024-08-07 | 24.39 | 24.85 | 24.25 | 24.54 | 23.59 | qfq | 2,108,176 | 51,835,909 | 0.29% |
| 2024-08-06 | 24.01 | 24.60 | 24.01 | 24.47 | 23.52 | qfq | 2,524,831 | 61,302,688 | 3.07% |
| 2024-08-05 | 24.25 | 24.98 | 23.72 | 23.74 | 22.82 | qfq | 2,914,333 | 70,839,660 | -2.86% |
| 2024-08-02 | 24.72 | 25.07 | 24.35 | 24.44 | 23.50 | qfq | 1,877,560 | 46,448,033 | -1.45% |
| 2024-08-01 | 24.86 | 25.19 | 24.60 | 24.80 | 23.84 | qfq | 2,659,411 | 66,122,526 | -0.40% |
| 2024-07-31 | 23.46 | 24.91 | 23.46 | 24.90 | 23.94 | qfq | 3,567,364 | 87,057,868 | 5.87% |
| 2024-07-30 | 23.08 | 23.56 | 22.92 | 23.52 | 22.61 | qfq | 1,557,377 | 36,311,240 | 1.34% |
| 2024-07-29 | 23.77 | 23.77 | 23.12 | 23.21 | 22.31 | qfq | 1,551,638 | 36,110,251 | -1.61% |
| 2024-07-26 | 23.25 | 23.90 | 23.25 | 23.59 | 22.68 | qfq | 1,947,580 | 46,039,073 | 0.55% |
| 2024-07-25 | 22.76 | 23.80 | 22.70 | 23.46 | 22.55 | qfq | 2,091,979 | 48,879,807 | 2.00% |
| 2024-07-24 | 23.49 | 23.67 | 23.00 | 23.00 | 22.11 | qfq | 1,835,245 | 42,592,513 | -2.34% |
| 2024-07-23 | 24.31 | 24.42 | 23.48 | 23.55 | 22.64 | qfq | 1,907,759 | 45,766,959 | -3.40% |
| 2024-07-22 | 24.23 | 24.40 | 23.93 | 24.38 | 23.44 | qfq | 2,076,480 | 50,313,205 | 0.66% |
| 2024-07-19 | 23.97 | 24.35 | 23.92 | 24.22 | 23.28 | qfq | 2,058,054 | 49,677,754 | 1.04% |
| 2024-07-18 | 24.00 | 24.13 | 23.45 | 23.97 | 23.04 | qfq | 2,884,518 | 68,672,280 | -1.76% |
| 2024-07-17 | 24.56 | 25.14 | 24.24 | 24.40 | 23.46 | qfq | 5,335,300 | 131,287,970 | 2.91% |
| 2024-07-16 | 23.68 | 23.82 | 23.34 | 23.71 | 22.79 | qfq | 1,392,643 | 32,865,260 | 0.17% |
| 2024-07-15 | 24.03 | 24.09 | 23.60 | 23.67 | 22.76 | qfq | 1,847,713 | 43,911,655 | -1.54% |
| 2024-07-12 | 24.47 | 24.62 | 24.04 | 24.04 | 23.11 | qfq | 2,141,458 | 52,022,542 | -1.64% |
| 2024-07-11 | 24.30 | 24.52 | 24.10 | 24.44 | 23.50 | qfq | 2,747,644 | 66,873,252 | 2.35% |
| 2024-07-10 | 23.83 | 24.30 | 23.49 | 23.88 | 22.96 | qfq | 2,870,075 | 68,572,567 | 0.34% |
| 2024-07-09 | 23.10 | 23.88 | 22.76 | 23.80 | 22.88 | qfq | 3,602,595 | 84,086,207 | 1.84% |
| 2024-07-08 | 24.30 | 24.50 | 23.30 | 23.37 | 22.47 | qfq | 3,708,325 | 87,682,731 | -4.92% |
| 2024-07-05 | 24.55 | 24.84 | 24.06 | 24.58 | 23.63 | qfq | 2,307,066 | 56,514,480 | -0.08% |
| 2024-07-04 | 25.69 | 25.70 | 24.46 | 24.60 | 23.65 | qfq | 2,953,353 | 73,384,597 | -4.02% |
| 2024-07-03 | 26.22 | 26.25 | 25.46 | 25.63 | 24.64 | qfq | 2,502,619 | 64,374,928 | -2.21% |
| 2024-07-02 | 26.44 | 26.71 | 26.11 | 26.21 | 25.20 | qfq | 2,319,650 | 61,236,350 | -1.47% |
| 2024-07-01 | 26.28 | 26.64 | 25.80 | 26.60 | 25.57 | qfq | 2,539,841 | 66,428,005 | 1.03% |
| 2024-06-28 | 26.78 | 27.32 | 26.26 | 26.33 | 25.31 | qfq | 2,939,112 | 78,860,570 | -1.72% |
| 2024-06-27 | 27.22 | 27.56 | 26.72 | 26.79 | 25.75 | qfq | 2,845,518 | 77,367,453 | -1.69% |
| 2024-06-26 | 25.90 | 27.27 | 25.72 | 27.25 | 26.20 | qfq | 4,503,964 | 119,759,383 | 5.42% |
| 2024-06-25 | 26.41 | 26.72 | 25.58 | 25.85 | 24.85 | qfq | 2,897,085 | 75,634,728 | -2.19% |
| 2024-06-24 | 27.67 | 27.89 | 26.41 | 26.43 | 25.41 | qfq | 3,260,638 | 88,000,292 | -5.57% |
| 2024-06-21 | 28.30 | 28.40 | 27.83 | 27.99 | 26.91 | qfq | 1,638,699 | 46,037,863 | -1.51% |
| 2024-06-20 | 28.82 | 29.29 | 28.42 | 28.42 | 27.32 | qfq | 2,383,537 | 68,393,111 | -1.97% |
| 2024-06-19 | 29.64 | 29.65 | 28.97 | 28.99 | 27.87 | qfq | 1,859,046 | 54,180,978 | -1.90% |
| 2024-06-18 | 29.48 | 29.75 | 29.28 | 29.55 | 28.41 | qfq | 1,979,168 | 58,397,219 | 0.58% |
| 2024-06-17 | 29.45 | 29.85 | 29.03 | 29.38 | 28.24 | qfq | 2,165,050 | 64,003,086 | -0.31% |
| 2024-06-14 | 29.79 | 29.84 | 29.16 | 29.47 | 28.33 | qfq | 2,270,565 | 66,772,934 | -0.64% |
| 2024-06-13 | 29.68 | 29.95 | 29.40 | 29.66 | 28.51 | qfq | 2,025,283 | 60,057,251 | -0.34% |
| 2024-06-12 | 29.35 | 30.10 | 29.34 | 29.76 | 28.61 | qfq | 2,841,375 | 84,509,142 | 1.43% |
| 2024-06-11 | 28.65 | 29.35 | 28.21 | 29.34 | 28.21 | qfq | 2,888,890 | 83,646,153 | 2.34% |
| 2024-06-07 | 29.25 | 29.26 | 28.17 | 28.67 | 27.56 | qfq | 2,790,888 | 80,083,305 | -34.39% |
| 2024-06-06 | 44.82 | 45.15 | 43.18 | 43.70 | 27.85 | qfq | 2,811,760 | 122,865,701 | -2.26% |
| 2024-06-05 | 45.40 | 46.23 | 44.68 | 44.71 | 28.49 | qfq | 2,089,285 | 94,810,093 | -1.65% |
| 2024-06-04 | 45.23 | 45.50 | 44.60 | 45.46 | 28.97 | qfq | 1,730,592 | 77,821,165 | 0.51% |
| 2024-06-03 | 46.75 | 46.75 | 45.00 | 45.23 | 28.82 | qfq | 2,451,700 | 112,269,916 | -2.10% |
| 2024-05-31 | 45.68 | 46.51 | 45.35 | 46.20 | 29.44 | qfq | 1,946,100 | 89,647,108 | 1.27% |
| 2024-05-30 | 44.89 | 45.72 | 44.40 | 45.62 | 29.07 | qfq | 1,951,920 | 88,515,274 | 1.51% |
| 2024-05-29 | 44.11 | 45.25 | 44.11 | 44.94 | 28.64 | qfq | 1,653,579 | 74,296,296 | 0.78% |
| 2024-05-28 | 45.11 | 45.13 | 44.32 | 44.59 | 28.41 | qfq | 1,730,011 | 77,057,833 | -1.52% |
| 2024-05-27 | 45.68 | 46.06 | 44.03 | 45.28 | 28.85 | qfq | 3,027,327 | 135,539,817 | -0.81% |
| 2024-05-24 | 46.97 | 47.06 | 45.59 | 45.65 | 29.09 | qfq | 1,914,356 | 88,448,900 | -2.23% |
| 2024-05-23 | 47.96 | 48.00 | 46.60 | 46.69 | 29.75 | qfq | 2,638,878 | 124,343,249 | -3.21% |
| 2024-05-22 | 48.80 | 48.80 | 47.85 | 48.24 | 30.74 | qfq | 2,332,533 | 112,313,390 | -1.21% |
| 2024-05-21 | 48.37 | 49.24 | 47.90 | 48.83 | 31.12 | qfq | 3,249,000 | 158,518,982 | 1.12% |
| 2024-05-20 | 47.58 | 48.45 | 47.40 | 48.29 | 30.77 | qfq | 2,881,970 | 138,510,202 | 1.00% |
| 2024-05-17 | 47.79 | 47.83 | 46.81 | 47.81 | 30.47 | qfq | 2,372,767 | 112,538,257 | 0.21% |
| 2024-05-16 | 47.96 | 48.42 | 47.40 | 47.71 | 30.40 | qfq | 3,460,988 | 166,030,005 | -0.25% |
| 2024-05-15 | 47.01 | 48.13 | 46.57 | 47.83 | 30.48 | qfq | 4,105,206 | 195,340,451 | 2.00% |
| 2024-05-14 | 46.28 | 47.17 | 46.28 | 46.89 | 29.88 | qfq | 3,401,621 | 159,318,993 | 1.32% |
| 2024-05-13 | 46.52 | 46.65 | 45.01 | 46.28 | 29.49 | qfq | 3,042,331 | 139,861,812 | -0.67% |
| 2024-05-10 | 48.60 | 49.00 | 46.37 | 46.59 | 29.69 | qfq | 5,416,904 | 255,692,243 | -3.72% |
| 2024-05-09 | 48.20 | 49.36 | 48.20 | 48.39 | 30.83 | qfq | 4,263,885 | 207,397,810 | -0.64% |
| 2024-05-08 | 51.58 | 51.59 | 48.20 | 48.70 | 31.03 | qfq | 5,848,158 | 288,600,556 | -5.66% |
| 2024-05-07 | 51.38 | 52.69 | 51.10 | 51.62 | 32.89 | qfq | 3,683,608 | 190,775,053 | 0.23% |
| 2024-05-06 | 51.48 | 52.75 | 50.58 | 51.50 | 32.82 | qfq | 5,326,284 | 274,682,538 | -1.21% |
| 2024-04-30 | 52.13 | 52.13 | 52.13 | 52.13 | 33.22 | qfq | 2,592,500 | 135,147,025 | -10.00% |
| 2024-04-29 | 56.58 | 58.50 | 56.53 | 57.92 | 36.91 | qfq | 2,759,390 | 159,590,985 | 1.97% |
| 2024-04-26 | 54.84 | 57.38 | 54.69 | 56.80 | 36.19 | qfq | 2,848,650 | 159,652,770 | 3.54% |
| 2024-04-25 | 55.14 | 55.80 | 54.12 | 54.86 | 34.96 | qfq | 1,891,658 | 103,952,327 | -0.54% |
| 2024-04-24 | 52.95 | 55.28 | 52.38 | 55.16 | 35.15 | qfq | 2,814,174 | 152,843,752 | 4.31% |
| 2024-04-23 | 52.30 | 53.21 | 51.91 | 52.88 | 33.70 | qfq | 1,926,744 | 101,219,143 | 1.13% |
| 2024-04-22 | 51.80 | 52.74 | 50.81 | 52.29 | 33.32 | qfq | 1,537,572 | 79,745,110 | 0.23% |
| 2024-04-19 | 52.55 | 53.08 | 51.67 | 52.17 | 33.24 | qfq | 1,828,527 | 95,506,604 | -1.83% |
| 2024-04-18 | 53.23 | 54.27 | 51.51 | 53.14 | 33.86 | qfq | 2,877,646 | 152,410,172 | 0.76% |
| 2024-04-17 | 51.89 | 53.43 | 51.85 | 52.74 | 33.61 | qfq | 3,222,939 | 169,906,427 | 3.57% |
| 2024-04-16 | 54.08 | 54.18 | 50.86 | 50.92 | 32.45 | qfq | 2,660,255 | 138,310,647 | -6.02% |
| 2024-04-15 | 55.26 | 55.77 | 53.20 | 54.18 | 34.52 | qfq | 2,564,822 | 139,424,568 | -1.33% |
| 2024-04-12 | 55.81 | 56.26 | 54.91 | 54.91 | 34.99 | qfq | 1,323,421 | 73,440,380 | -1.72% |
| 2024-04-11 | 55.40 | 56.88 | 55.06 | 55.87 | 35.60 | qfq | 1,957,183 | 109,855,093 | 0.56% |
| 2024-04-10 | 57.71 | 57.71 | 54.90 | 55.56 | 35.40 | qfq | 2,171,666 | 121,534,340 | -4.17% |
| 2024-04-09 | 57.58 | 58.20 | 56.71 | 57.98 | 36.95 | qfq | 1,836,027 | 105,861,387 | 0.82% |
| 2024-04-08 | 59.87 | 60.37 | 57.51 | 57.51 | 36.65 | qfq | 2,606,723 | 152,772,038 | -4.74% |
| 2024-04-03 | 61.76 | 61.80 | 59.88 | 60.37 | 38.47 | qfq | 2,428,459 | 147,104,960 | -2.77% |
| 2024-04-02 | 65.02 | 65.30 | 61.80 | 62.09 | 39.56 | qfq | 2,212,911 | 138,568,147 | -3.38% |
| 2024-04-01 | 63.08 | 65.08 | 62.85 | 64.26 | 40.95 | qfq | 2,475,040 | 158,357,820 | 3.13% |
| 2024-03-29 | 62.68 | 62.79 | 60.85 | 62.31 | 39.70 | qfq | 2,335,154 | 144,417,176 | -1.06% |
| 2024-03-28 | 62.60 | 64.18 | 61.86 | 62.98 | 40.13 | qfq | 3,082,544 | 193,876,910 | 1.56% |
| 2024-03-27 | 65.22 | 65.48 | 62.01 | 62.01 | 39.51 | qfq | 3,295,493 | 207,821,521 | -5.30% |
| 2024-03-26 | 66.96 | 67.74 | 64.08 | 65.48 | 41.72 | qfq | 3,304,020 | 217,236,121 | -2.56% |
| 2024-03-25 | 70.00 | 70.98 | 67.20 | 67.20 | 42.82 | qfq | 2,910,496 | 201,500,909 | -4.95% |
| 2024-03-22 | 69.70 | 71.40 | 68.00 | 70.70 | 45.05 | qfq | 3,307,217 | 231,566,938 | 1.07% |
| 2024-03-21 | 71.40 | 72.30 | 69.78 | 69.95 | 44.57 | qfq | 3,046,227 | 216,462,631 | -2.17% |
| 2024-03-20 | 70.51 | 72.71 | 69.49 | 71.50 | 45.56 | qfq | 4,006,549 | 284,881,364 | 0.82% |
| 2024-03-19 | 72.22 | 73.05 | 70.80 | 70.92 | 45.19 | qfq | 3,933,068 | 282,410,124 | -1.92% |
| 2024-03-18 | 66.95 | 73.08 | 66.00 | 72.31 | 46.08 | qfq | 6,733,479 | 469,995,933 | 7.91% |
| 2024-03-15 | 68.06 | 69.00 | 65.80 | 67.01 | 42.70 | qfq | 3,896,706 | 260,487,807 | -2.06% |
| 2024-03-14 | 68.37 | 70.12 | 67.01 | 68.42 | 43.60 | qfq | 5,323,672 | 362,670,061 | -1.71% |
| 2024-03-13 | 65.00 | 71.73 | 64.88 | 69.61 | 44.36 | qfq | 10,488,828 | 727,249,557 | 6.75% |
| 2024-03-12 | 67.00 | 67.80 | 63.14 | 65.21 | 41.55 | qfq | 7,149,068 | 465,183,196 | -2.90% |
| 2024-03-11 | 67.28 | 69.95 | 66.55 | 67.16 | 42.80 | qfq | 11,853,213 | 812,471,141 | 5.61% |
| 2024-03-08 | 58.47 | 63.59 | 58.47 | 63.59 | 40.52 | qfq | 5,051,475 | 310,772,093 | 10.00% |
| 2024-03-07 | 58.71 | 59.72 | 57.81 | 57.81 | 36.84 | qfq | 2,524,772 | 147,974,091 | -2.00% |
| 2024-03-06 | 57.30 | 61.98 | 57.30 | 58.99 | 37.59 | qfq | 3,862,304 | 229,618,694 | 2.63% |
| 2024-03-05 | 58.23 | 58.53 | 56.75 | 57.48 | 36.63 | qfq | 1,834,753 | 105,869,458 | -1.83% |
| 2024-03-04 | 58.61 | 59.00 | 57.35 | 58.55 | 37.31 | qfq | 1,640,407 | 95,462,588 | 0.26% |
| 2024-03-01 | 58.05 | 58.72 | 57.16 | 58.40 | 37.21 | qfq | 2,049,263 | 118,842,791 | 0.78% |
| 2024-02-29 | 55.25 | 57.95 | 55.02 | 57.95 | 36.93 | qfq | 1,753,531 | 100,166,708 | 3.69% |
| 2024-02-28 | 59.15 | 60.40 | 55.83 | 55.89 | 35.61 | qfq | 3,135,132 | 182,826,570 | -5.51% |
| 2024-02-27 | 57.30 | 59.16 | 56.81 | 59.15 | 37.69 | qfq | 1,872,951 | 108,643,100 | 2.99% |
| 2024-02-26 | 57.86 | 58.20 | 56.78 | 57.43 | 36.60 | qfq | 1,833,055 | 105,235,877 | -1.29% |
| 2024-02-23 | 57.43 | 58.19 | 56.60 | 58.18 | 37.07 | qfq | 1,694,530 | 97,512,463 | 1.50% |
| 2024-02-22 | 56.50 | 57.88 | 56.23 | 57.32 | 36.53 | qfq | 1,816,461 | 103,690,825 | 0.60% |
| 2024-02-21 | 52.70 | 58.01 | 52.50 | 56.98 | 36.31 | qfq | 3,713,469 | 208,422,684 | 6.01% |
| 2024-02-20 | 53.40 | 54.10 | 52.11 | 53.75 | 34.25 | qfq | 2,044,760 | 108,960,922 | -0.46% |
| 2024-02-19 | 54.68 | 55.15 | 52.95 | 54.00 | 34.41 | qfq | 3,550,362 | 190,577,308 | 2.00% |
| 2024-02-08 | 50.20 | 53.45 | 50.20 | 52.94 | 33.73 | qfq | 2,251,358 | 118,243,347 | 5.46% |
| 2024-02-07 | 47.40 | 51.38 | 46.01 | 50.20 | 31.99 | qfq | 2,909,176 | 145,197,881 | 6.36% |
| 2024-02-06 | 42.15 | 47.53 | 40.90 | 47.20 | 30.08 | qfq | 2,609,831 | 116,031,991 | 7.89% |
| 2024-02-05 | 47.29 | 47.35 | 43.41 | 43.75 | 27.88 | qfq | 3,015,469 | 135,480,499 | -9.29% |
| 2024-02-02 | 50.18 | 51.80 | 46.65 | 48.23 | 30.73 | qfq | 1,975,067 | 96,908,385 | -4.04% |
| 2024-02-01 | 50.34 | 51.98 | 49.01 | 50.26 | 32.03 | qfq | 1,830,939 | 92,353,556 | -0.95% |
| 2024-01-31 | 51.50 | 53.47 | 50.45 | 50.74 | 32.33 | qfq | 1,652,212 | 85,788,988 | -2.08% |
| 2024-01-30 | 53.89 | 54.06 | 51.80 | 51.82 | 33.02 | qfq | 1,271,514 | 67,237,389 | -4.58% |
| 2024-01-29 | 57.00 | 57.20 | 54.30 | 54.31 | 34.61 | qfq | 1,325,126 | 73,317,535 | -4.60% |
| 2024-01-26 | 58.33 | 59.18 | 56.91 | 56.93 | 36.28 | qfq | 1,503,796 | 86,885,310 | -2.38% |
| 2024-01-25 | 55.19 | 58.87 | 54.39 | 58.32 | 37.16 | qfq | 2,139,074 | 121,616,410 | 5.73% |
| 2024-01-24 | 55.27 | 56.21 | 53.15 | 55.16 | 35.15 | qfq | 1,451,559 | 79,180,857 | -0.13% |
| 2024-01-23 | 54.65 | 55.98 | 53.48 | 55.23 | 35.19 | qfq | 1,675,926 | 91,841,548 | 1.01% |
| 2024-01-22 | 58.89 | 59.28 | 54.40 | 54.68 | 34.84 | qfq | 1,991,334 | 112,416,057 | -7.81% |
| 2024-01-19 | 58.38 | 60.19 | 58.10 | 59.31 | 37.79 | qfq | 1,875,785 | 111,255,490 | 1.73% |
| 2024-01-18 | 57.00 | 58.38 | 55.59 | 58.30 | 37.15 | qfq | 1,711,456 | 97,000,044 | 1.71% |
| 2024-01-17 | 58.90 | 59.14 | 57.29 | 57.32 | 36.53 | qfq | 967,130 | 56,175,033 | -2.96% |
| 2024-01-16 | 59.13 | 59.25 | 58.08 | 59.07 | 37.64 | qfq | 1,100,225 | 64,500,583 | -0.35% |
| 2024-01-15 | 59.16 | 60.60 | 59.02 | 59.28 | 37.77 | qfq | 1,089,192 | 65,082,163 | -0.60% |
| 2024-01-12 | 61.50 | 61.50 | 59.53 | 59.64 | 38.00 | qfq | 1,591,057 | 95,860,731 | -3.04% |
| 2024-01-11 | 58.05 | 61.80 | 58.05 | 61.51 | 39.20 | qfq | 1,881,485 | 113,594,677 | 4.97% |
| 2024-01-10 | 60.73 | 60.78 | 58.60 | 58.60 | 37.34 | qfq | 1,728,595 | 102,585,600 | -3.78% |
| 2024-01-09 | 61.10 | 61.56 | 60.36 | 60.90 | 38.81 | qfq | 1,229,270 | 74,857,778 | 0.33% |
| 2024-01-08 | 61.80 | 61.80 | 60.50 | 60.70 | 38.68 | qfq | 1,829,511 | 111,572,780 | -2.22% |
| 2024-01-05 | 60.85 | 63.62 | 60.28 | 62.08 | 39.56 | qfq | 2,378,082 | 147,493,075 | 2.00% |
| 2024-01-04 | 61.78 | 62.61 | 60.60 | 60.86 | 38.78 | qfq | 1,398,154 | 85,344,085 | -2.15% |
| 2024-01-03 | 63.10 | 63.50 | 61.55 | 62.20 | 39.63 | qfq | 1,639,459 | 102,548,268 | -2.35% |
| 2024-01-02 | 63.54 | 64.50 | 62.80 | 63.70 | 40.59 | qfq | 1,879,632 | 119,693,020 | 0.54% |
| 2023-12-29 | 61.35 | 64.18 | 61.15 | 63.36 | 40.37 | qfq | 2,748,116 | 173,019,402 | 2.94% |
| 2023-12-28 | 60.65 | 61.87 | 58.90 | 61.55 | 39.22 | qfq | 2,832,517 | 171,559,621 | 1.48% |
| 2023-12-27 | 61.41 | 61.50 | 59.90 | 60.65 | 38.65 | qfq | 1,579,235 | 95,505,728 | -0.82% |
| 2023-12-26 | 62.83 | 63.44 | 60.61 | 61.15 | 38.97 | qfq | 1,862,852 | 114,791,927 | -3.07% |
| 2023-12-25 | 62.60 | 64.53 | 62.56 | 63.09 | 40.20 | qfq | 2,574,094 | 162,683,826 | 1.14% |
| 2023-12-22 | 68.65 | 68.65 | 61.62 | 62.38 | 39.75 | qfq | 6,665,397 | 424,879,618 | -8.89% |
| 2023-12-21 | 66.58 | 69.11 | 66.54 | 68.47 | 43.63 | qfq | 2,081,657 | 141,660,846 | 2.00% |
| 2023-12-20 | 69.78 | 70.00 | 67.00 | 67.13 | 42.78 | qfq | 2,387,943 | 162,675,399 | -3.69% |
| 2023-12-19 | 67.67 | 69.76 | 67.50 | 69.70 | 44.41 | qfq | 2,761,279 | 190,737,520 | 2.67% |
| 2023-12-18 | 70.10 | 70.70 | 67.40 | 67.89 | 43.26 | qfq | 4,160,301 | 285,963,118 | -4.31% |
| 2023-12-15 | 71.90 | 72.40 | 70.02 | 70.95 | 45.21 | qfq | 2,885,013 | 204,758,654 | -1.87% |
| 2023-12-14 | 72.22 | 73.08 | 71.73 | 72.30 | 46.07 | qfq | 2,068,047 | 149,798,169 | 0.14% |
| 2023-12-13 | 74.82 | 75.48 | 72.01 | 72.20 | 46.01 | qfq | 3,828,188 | 281,336,287 | -4.12% |
| 2023-12-12 | 76.21 | 76.90 | 74.51 | 75.30 | 47.98 | qfq | 3,055,223 | 231,061,949 | -1.31% |
| 2023-12-11 | 72.53 | 76.67 | 72.51 | 76.30 | 48.62 | qfq | 4,078,144 | 304,744,441 | 4.52% |
| 2023-12-08 | 73.80 | 75.97 | 72.52 | 73.00 | 46.52 | qfq | 3,602,206 | 265,195,301 | -0.91% |
| 2023-12-07 | 71.35 | 74.55 | 70.58 | 73.67 | 46.94 | qfq | 5,311,468 | 389,161,221 | 4.67% |
| 2023-12-06 | 68.00 | 70.80 | 66.81 | 70.38 | 44.85 | qfq | 3,766,556 | 261,181,946 | 2.49% |
| 2023-12-05 | 71.47 | 72.48 | 68.58 | 68.67 | 43.76 | qfq | 4,199,697 | 295,308,189 | -4.55% |
| 2023-12-04 | 71.00 | 74.00 | 69.98 | 71.94 | 45.84 | qfq | 6,957,780 | 503,081,218 | 3.42% |
| 2023-12-01 | 67.33 | 70.80 | 67.02 | 69.56 | 44.32 | qfq | 6,032,158 | 415,496,426 | 3.84% |
| 2023-11-30 | 67.32 | 69.10 | 66.00 | 66.99 | 42.69 | qfq | 3,564,372 | 240,901,383 | 0.04% |
| 2023-11-29 | 64.39 | 69.60 | 64.05 | 66.96 | 42.67 | qfq | 4,361,307 | 292,555,940 | 3.24% |
| 2023-11-28 | 66.22 | 66.39 | 64.09 | 64.86 | 41.33 | qfq | 3,310,187 | 214,953,080 | -2.47% |
| 2023-11-27 | 68.98 | 70.75 | 66.50 | 66.50 | 42.37 | qfq | 4,253,624 | 287,165,011 | -3.53% |
| 2023-11-24 | 68.84 | 71.50 | 67.50 | 68.93 | 43.92 | qfq | 6,669,221 | 462,012,127 | 1.53% |
| 2023-11-23 | 68.05 | 69.28 | 66.00 | 67.89 | 43.26 | qfq | 5,764,446 | 386,879,712 | -1.89% |
| 2023-11-22 | 65.03 | 71.36 | 65.03 | 69.20 | 44.10 | qfq | 7,654,864 | 523,219,589 | 5.47% |
| 2023-11-21 | 64.89 | 67.48 | 64.86 | 65.61 | 41.81 | qfq | 3,507,268 | 231,380,797 | 1.44% |
| 2023-11-20 | 64.10 | 65.15 | 63.31 | 64.68 | 41.21 | qfq | 2,263,887 | 145,605,986 | 0.81% |
| 2023-11-17 | 64.00 | 64.89 | 63.43 | 64.16 | 40.88 | qfq | 2,112,438 | 135,200,422 | 0.09% |
| 2023-11-16 | 63.68 | 64.79 | 62.47 | 64.10 | 40.85 | qfq | 1,960,634 | 125,190,199 | 1.26% |
| 2023-11-15 | 63.90 | 64.17 | 63.15 | 63.30 | 40.34 | qfq | 1,545,700 | 98,391,404 | 0.00% |
| 2023-11-14 | 63.09 | 63.73 | 62.71 | 63.30 | 40.34 | qfq | 1,264,939 | 79,920,054 | 0.54% |
| 2023-11-13 | 63.00 | 64.43 | 62.63 | 62.96 | 40.12 | qfq | 1,877,816 | 119,213,751 | 0.45% |
| 2023-11-10 | 63.00 | 63.50 | 62.53 | 62.68 | 39.94 | qfq | 1,539,947 | 96,821,287 | -1.45% |
| 2023-11-09 | 64.16 | 64.85 | 63.31 | 63.60 | 40.53 | qfq | 1,827,529 | 117,013,843 | -1.53% |
| 2023-11-08 | 62.83 | 65.06 | 62.80 | 64.59 | 41.16 | qfq | 3,078,288 | 197,641,030 | 2.17% |
| 2023-11-07 | 63.14 | 63.50 | 61.23 | 63.22 | 40.28 | qfq | 3,030,205 | 189,515,600 | 0.13% |
| 2023-11-06 | 61.85 | 64.29 | 61.83 | 63.14 | 40.23 | qfq | 2,938,367 | 185,519,470 | 2.68% |
| 2023-11-03 | 60.44 | 61.69 | 59.81 | 61.49 | 39.18 | qfq | 2,457,470 | 149,931,776 | 1.62% |
| 2023-11-02 | 60.84 | 62.38 | 60.39 | 60.51 | 38.56 | qfq | 2,281,348 | 139,791,420 | -0.56% |
| 2023-11-01 | 60.20 | 61.89 | 59.80 | 60.85 | 38.77 | qfq | 2,044,395 | 124,597,127 | 1.08% |
| 2023-10-31 | 60.20 | 61.37 | 59.26 | 60.20 | 38.36 | qfq | 3,225,777 | 194,391,213 | 0.18% |
| 2023-10-30 | 57.25 | 60.56 | 56.67 | 60.09 | 38.29 | qfq | 3,089,927 | 181,064,993 | 4.94% |
| 2023-10-27 | 55.63 | 57.47 | 54.69 | 57.26 | 36.49 | qfq | 2,770,851 | 155,136,869 | 2.93% |
| 2023-10-26 | 56.80 | 56.80 | 55.07 | 55.63 | 35.45 | qfq | 2,749,088 | 152,958,595 | -2.40% |
| 2023-10-25 | 57.90 | 58.81 | 56.60 | 57.00 | 36.32 | qfq | 2,246,940 | 129,173,183 | -1.25% |
| 2023-10-24 | 57.71 | 58.98 | 57.00 | 57.72 | 36.78 | qfq | 1,706,562 | 98,877,271 | -0.14% |
| 2023-10-23 | 58.08 | 58.79 | 57.40 | 57.80 | 36.83 | qfq | 1,636,600 | 95,088,232 | -0.31% |
| 2023-10-20 | 60.15 | 60.65 | 57.90 | 57.98 | 36.95 | qfq | 1,677,324 | 98,503,195 | -3.82% |
| 2023-10-19 | 59.65 | 61.87 | 59.37 | 60.28 | 38.41 | qfq | 2,000,796 | 121,631,805 | 1.36% |
| 2023-10-18 | 60.95 | 60.95 | 58.87 | 59.47 | 37.90 | qfq | 2,509,085 | 149,153,761 | -2.83% |
| 2023-10-17 | 61.93 | 62.18 | 60.87 | 61.20 | 39.00 | qfq | 1,362,414 | 83,546,783 | -0.65% |
| 2023-10-16 | 63.01 | 63.30 | 60.80 | 61.60 | 39.25 | qfq | 1,644,189 | 101,428,470 | -2.76% |
| 2023-10-13 | 64.33 | 64.43 | 62.81 | 63.35 | 40.37 | qfq | 1,128,773 | 71,465,799 | -1.52% |
| 2023-10-12 | 66.28 | 66.81 | 64.19 | 64.33 | 40.99 | qfq | 2,230,017 | 144,680,214 | -2.87% |
| 2023-10-11 | 64.59 | 67.35 | 63.97 | 66.23 | 42.20 | qfq | 1,557,828 | 102,919,592 | 2.54% |
| 2023-10-10 | 63.88 | 65.32 | 63.70 | 64.59 | 41.16 | qfq | 1,389,800 | 89,733,595 | 1.25% |
| 2023-10-09 | 67.97 | 67.97 | 63.60 | 63.79 | 40.65 | qfq | 2,348,814 | 151,986,395 | -5.87% |
| 2023-09-28 | 67.81 | 69.00 | 67.48 | 67.77 | 43.18 | qfq | 1,025,107 | 69,823,710 | -0.01% |
| 2023-09-27 | 67.62 | 68.66 | 67.09 | 67.78 | 43.19 | qfq | 1,128,845 | 76,621,091 | 0.00% |
| 2023-09-26 | 66.86 | 68.68 | 66.83 | 67.78 | 43.19 | qfq | 1,113,429 | 75,488,779 | 1.39% |
| 2023-09-25 | 68.95 | 69.26 | 66.65 | 66.85 | 42.60 | qfq | 1,469,345 | 99,155,295 | -2.95% |
| 2023-09-22 | 64.90 | 69.30 | 64.61 | 68.88 | 43.89 | qfq | 2,570,799 | 173,526,421 | 5.99% |
| 2023-09-21 | 66.08 | 66.71 | 64.86 | 64.99 | 41.41 | qfq | 1,459,915 | 95,558,012 | -2.26% |
| 2023-09-20 | 67.47 | 67.58 | 66.12 | 66.49 | 42.37 | qfq | 1,150,885 | 76,746,016 | -1.66% |
| 2023-09-19 | 67.90 | 68.91 | 67.46 | 67.61 | 43.08 | qfq | 816,316 | 55,387,852 | -1.01% |
| 2023-09-18 | 67.35 | 69.30 | 66.48 | 68.30 | 43.52 | qfq | 1,642,506 | 112,116,423 | 1.02% |
| 2023-09-15 | 68.49 | 68.85 | 67.31 | 67.61 | 43.08 | qfq | 1,480,736 | 100,721,062 | -1.15% |
| 2023-09-14 | 68.80 | 68.88 | 67.80 | 68.40 | 43.59 | qfq | 866,390 | 59,224,386 | -0.51% |
| 2023-09-13 | 70.02 | 70.16 | 68.34 | 68.75 | 43.81 | qfq | 1,293,450 | 89,076,885 | -1.73% |
| 2023-09-12 | 70.91 | 71.25 | 69.81 | 69.96 | 44.58 | qfq | 1,075,266 | 75,499,968 | -1.76% |
| 2023-09-11 | 68.60 | 72.68 | 68.36 | 71.21 | 45.38 | qfq | 2,133,478 | 149,502,280 | 3.80% |
| 2023-09-08 | 70.86 | 71.16 | 68.40 | 68.60 | 43.71 | qfq | 1,803,237 | 124,728,012 | -3.62% |
| 2023-09-07 | 72.40 | 72.97 | 70.90 | 71.18 | 45.36 | qfq | 997,667 | 71,542,010 | -1.69% |
| 2023-09-06 | 73.70 | 73.70 | 71.78 | 72.40 | 46.13 | qfq | 1,643,864 | 118,884,510 | -1.88% |
| 2023-09-05 | 75.27 | 75.27 | 73.60 | 73.79 | 47.02 | qfq | 1,309,670 | 97,040,857 | -2.01% |
| 2023-09-04 | 75.35 | 75.70 | 73.58 | 75.30 | 47.98 | qfq | 1,493,875 | 111,555,261 | -0.04% |
| 2023-09-01 | 76.63 | 77.40 | 74.72 | 75.33 | 48.00 | qfq | 1,476,865 | 112,228,891 | -1.67% |
| 2023-08-31 | 74.12 | 78.72 | 74.12 | 76.61 | 48.82 | qfq | 2,806,926 | 215,204,237 | 2.19% |
| 2023-08-30 | 75.08 | 76.00 | 73.00 | 74.97 | 47.77 | qfq | 2,235,551 | 166,434,280 | 0.03% |
| 2023-08-29 | 72.90 | 75.87 | 72.08 | 74.95 | 47.76 | qfq | 2,144,221 | 159,822,399 | 2.85% |
| 2023-08-28 | 75.87 | 75.98 | 72.20 | 72.87 | 46.43 | qfq | 2,334,295 | 171,684,044 | 2.12% |
| 2023-08-25 | 74.32 | 74.95 | 70.61 | 71.36 | 45.47 | qfq | 2,824,288 | 204,057,656 | -5.62% |
| 2023-08-24 | 73.88 | 77.37 | 73.08 | 75.61 | 48.18 | qfq | 3,534,603 | 269,305,856 | 2.55% |
| 2023-08-23 | 70.50 | 77.22 | 70.00 | 73.73 | 46.98 | qfq | 4,230,529 | 315,589,470 | 3.21% |
| 2023-08-22 | 69.78 | 71.52 | 68.80 | 71.44 | 45.52 | qfq | 1,625,569 | 113,994,491 | 2.56% |
| 2023-08-21 | 68.45 | 70.49 | 67.71 | 69.66 | 44.39 | qfq | 1,499,928 | 104,396,432 | 1.90% |
| 2023-08-18 | 70.50 | 71.15 | 68.35 | 68.36 | 43.56 | qfq | 1,847,324 | 128,417,377 | -3.62% |
| 2023-08-17 | 71.61 | 71.90 | 70.40 | 70.93 | 45.20 | qfq | 1,482,176 | 105,300,612 | -1.45% |
| 2023-08-16 | 68.68 | 73.98 | 68.68 | 71.97 | 45.86 | qfq | 4,462,460 | 321,482,942 | 3.23% |
| 2023-08-15 | 75.00 | 75.00 | 69.71 | 69.72 | 44.43 | qfq | 4,601,855 | 323,808,570 | -9.99% |
| 2023-08-14 | 75.03 | 77.49 | 74.51 | 77.46 | 49.36 | qfq | 1,108,918 | 84,163,291 | 2.06% |
| 2023-08-11 | 77.38 | 78.10 | 75.81 | 75.90 | 48.36 | qfq | 943,453 | 72,292,593 | -1.90% |
| 2023-08-10 | 76.51 | 78.16 | 76.45 | 77.37 | 49.30 | qfq | 866,419 | 67,008,034 | 1.12% |
| 2023-08-09 | 78.81 | 80.12 | 76.30 | 76.51 | 48.75 | qfq | 1,626,150 | 126,482,852 | -2.92% |
| 2023-08-08 | 77.11 | 81.47 | 77.11 | 78.81 | 50.22 | qfq | 2,216,184 | 176,408,669 | 1.48% |
| 2023-08-07 | 77.53 | 78.62 | 77.00 | 77.66 | 49.49 | qfq | 1,335,438 | 103,884,533 | 0.17% |
| 2023-08-04 | 75.50 | 78.05 | 75.15 | 77.53 | 49.40 | qfq | 1,812,516 | 139,622,092 | 2.89% |
| 2023-08-03 | 75.49 | 76.80 | 75.13 | 75.35 | 48.01 | qfq | 1,127,085 | 85,174,057 | -1.45% |
| 2023-08-02 | 77.22 | 77.27 | 74.74 | 76.46 | 48.72 | qfq | 1,747,299 | 132,228,403 | -0.47% |
| 2023-08-01 | 78.80 | 78.80 | 76.65 | 76.82 | 48.95 | qfq | 1,328,641 | 102,629,023 | -2.39% |
| 2023-07-31 | 76.13 | 79.60 | 76.06 | 78.70 | 50.15 | qfq | 1,693,648 | 132,480,221 | 2.34% |
| 2023-07-28 | 77.21 | 77.88 | 76.42 | 76.90 | 49.00 | qfq | 1,164,218 | 89,738,356 | -0.39% |
| 2023-07-27 | 78.70 | 79.20 | 76.90 | 77.20 | 49.19 | qfq | 993,308 | 77,202,454 | -1.93% |
| 2023-07-26 | 80.38 | 80.38 | 78.30 | 78.72 | 50.16 | qfq | 1,280,655 | 101,058,965 | -2.26% |
| 2023-07-25 | 78.28 | 81.50 | 77.89 | 80.54 | 51.32 | qfq | 2,529,391 | 202,846,726 | 3.94% |
| 2023-07-24 | 76.80 | 77.80 | 75.68 | 77.49 | 49.38 | qfq | 1,070,625 | 82,345,520 | 0.43% |
| 2023-07-21 | 78.23 | 78.90 | 76.42 | 77.16 | 49.17 | qfq | 1,244,559 | 96,604,013 | -0.10% |
| 2023-07-20 | 77.13 | 78.66 | 76.80 | 77.24 | 49.22 | qfq | 1,535,523 | 119,502,746 | -0.72% |
| 2023-07-19 | 78.00 | 78.50 | 77.02 | 77.80 | 49.58 | qfq | 1,094,873 | 85,016,722 | 0.39% |
| 2023-07-18 | 79.09 | 79.30 | 77.22 | 77.50 | 49.38 | qfq | 1,524,430 | 118,405,601 | -1.66% |
| 2023-07-17 | 81.59 | 82.00 | 78.05 | 78.81 | 50.22 | qfq | 2,183,627 | 173,787,330 | -4.93% |