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
博迁新材605376.SH
最近收盘价149.422026-07-17
最近交易日2026-07-17
成交量（股）14,273,851
成交额（元）2,233,784,918
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-24 | 2024-10-31 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.18 | — | — | — | 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 | 166.02 | 167.17 | 149.42 | 149.42 | 149.42 | qfq | 14,273,851 | 2,233,784,918 | -10.00% |
| 2026-07-16 | 179.92 | 183.44 | 166.02 | 166.02 | 166.02 | qfq | 14,007,488 | 2,428,586,818 | -10.00% |
| 2026-07-15 | 202.99 | 206.58 | 182.25 | 184.47 | 184.47 | qfq | 10,154,216 | 1,934,920,219 | -6.03% |
| 2026-07-14 | 185.50 | 197.18 | 181.24 | 196.30 | 196.30 | qfq | 12,508,553 | 2,369,965,727 | 6.69% |
| 2026-07-13 | 190.00 | 200.65 | 180.50 | 183.99 | 183.99 | qfq | 15,441,847 | 2,906,063,205 | -7.89% |
| 2026-07-10 | 213.00 | 225.00 | 199.00 | 199.75 | 199.75 | qfq | 14,786,025 | 3,145,468,549 | -3.48% |
| 2026-07-09 | 208.00 | 212.00 | 189.01 | 206.95 | 206.95 | qfq | 17,687,955 | 3,532,237,908 | 2.05% |
| 2026-07-08 | 215.00 | 223.10 | 202.03 | 202.80 | 202.80 | qfq | 9,772,202 | 2,034,906,896 | -4.58% |
| 2026-07-07 | 219.84 | 222.50 | 207.80 | 212.53 | 212.53 | qfq | 11,186,411 | 2,400,161,658 | -2.84% |
| 2026-07-06 | 239.59 | 244.40 | 217.86 | 218.74 | 218.74 | qfq | 12,604,872 | 2,875,230,402 | -8.13% |
| 2026-07-03 | 234.59 | 251.40 | 224.66 | 238.10 | 238.10 | qfq | 12,918,394 | 3,090,502,011 | -3.25% |
| 2026-07-02 | 254.00 | 264.00 | 246.11 | 246.11 | 246.11 | qfq | 12,429,647 | 3,138,216,011 | -10.00% |
| 2026-07-01 | 270.00 | 285.73 | 268.97 | 273.46 | 273.46 | qfq | 12,093,275 | 3,338,791,418 | 0.80% |
| 2026-06-30 | 288.88 | 296.30 | 264.10 | 271.30 | 271.30 | qfq | 14,958,580 | 4,092,015,919 | -2.93% |
| 2026-06-29 | 273.84 | 290.30 | 266.00 | 279.50 | 279.50 | qfq | 18,068,399 | 4,985,460,308 | 5.87% |
| 2026-06-26 | 255.00 | 271.52 | 254.00 | 264.00 | 264.00 | qfq | 19,984,528 | 5,256,598,778 | 6.95% |
| 2026-06-25 | 225.40 | 246.84 | 222.50 | 246.84 | 246.84 | qfq | 7,632,926 | 1,830,191,096 | 9.95% |
| 2026-06-24 | 223.16 | 232.76 | 220.01 | 224.50 | 224.40 | qfq | 12,134,346 | 2,737,765,298 | 0.22% |
| 2026-06-23 | 238.00 | 238.00 | 221.30 | 224.00 | 223.90 | qfq | 16,140,546 | 3,652,310,199 | -8.90% |
| 2026-06-22 | 241.05 | 247.49 | 231.35 | 245.89 | 245.78 | qfq | 17,644,872 | 4,242,918,020 | 6.30% |
| 2026-06-18 | 210.19 | 231.31 | 205.90 | 231.31 | 231.21 | qfq | 9,883,243 | 2,217,634,941 | 10.00% |
| 2026-06-17 | 210.00 | 215.99 | 199.98 | 210.28 | 210.19 | qfq | 19,411,268 | 4,053,794,879 | -1.28% |
| 2026-06-16 | 200.00 | 214.18 | 196.60 | 213.00 | 212.91 | qfq | 15,435,151 | 3,190,392,847 | 9.39% |
| 2026-06-15 | 184.00 | 194.71 | 182.88 | 194.71 | 194.62 | qfq | 10,908,461 | 2,083,678,107 | 10.00% |
| 2026-06-12 | 187.30 | 192.58 | 176.30 | 177.01 | 176.93 | qfq | 15,103,517 | 2,768,992,461 | -2.20% |
| 2026-06-11 | 192.00 | 200.80 | 178.00 | 181.00 | 180.92 | qfq | 16,772,743 | 3,112,492,291 | -6.70% |
| 2026-06-10 | 192.70 | 196.60 | 185.10 | 194.00 | 193.91 | qfq | 16,744,335 | 3,205,425,390 | 1.94% |
| 2026-06-09 | 178.00 | 190.30 | 174.00 | 190.30 | 190.22 | qfq | 13,106,838 | 2,426,561,905 | 10.00% |
| 2026-06-08 | 166.80 | 181.00 | 165.96 | 173.00 | 172.92 | qfq | 16,129,771 | 2,804,028,512 | -3.03% |
| 2026-06-05 | 183.55 | 187.55 | 175.08 | 178.41 | 178.33 | qfq | 16,027,837 | 2,882,664,517 | -5.10% |
| 2026-06-04 | 186.63 | 198.67 | 184.08 | 188.00 | 187.92 | qfq | 16,020,805 | 3,060,128,358 | -1.08% |
| 2026-06-03 | 193.69 | 195.60 | 185.70 | 190.05 | 189.97 | qfq | 17,159,322 | 3,260,170,130 | -0.31% |
| 2026-06-02 | 180.00 | 194.58 | 170.08 | 190.64 | 190.56 | qfq | 21,422,262 | 4,018,265,028 | 6.63% |
| 2026-06-01 | 180.93 | 193.58 | 178.18 | 178.78 | 178.70 | qfq | 21,534,774 | 3,977,180,864 | 0.25% |
| 2026-05-29 | 185.62 | 189.01 | 176.00 | 178.33 | 178.25 | qfq | 18,889,324 | 3,426,044,488 | -2.26% |
| 2026-05-28 | 175.00 | 182.45 | 171.40 | 182.45 | 182.37 | qfq | 19,132,114 | 3,407,206,851 | 10.00% |
| 2026-05-27 | 162.69 | 172.80 | 158.01 | 165.86 | 165.79 | qfq | 21,001,424 | 3,501,266,021 | 3.99% |
| 2026-05-26 | 162.20 | 168.19 | 155.68 | 159.50 | 159.43 | qfq | 20,031,999 | 3,208,469,912 | -4.42% |
| 2026-05-25 | 168.63 | 168.63 | 163.67 | 166.87 | 166.80 | qfq | 27,467,595 | 4,592,788,438 | 8.85% |
| 2026-05-22 | 150.96 | 153.30 | 148.00 | 153.30 | 153.23 | qfq | 9,884,969 | 1,509,547,703 | 10.00% |
| 2026-05-21 | 140.00 | 148.90 | 138.50 | 139.36 | 139.30 | qfq | 18,357,568 | 2,635,590,847 | 1.39% |
| 2026-05-20 | 132.39 | 138.59 | 128.50 | 137.45 | 137.39 | qfq | 17,760,625 | 2,363,717,875 | 5.90% |
| 2026-05-19 | 117.41 | 129.79 | 113.75 | 129.79 | 129.73 | qfq | 21,676,970 | 2,708,993,879 | 10.00% |
| 2026-05-18 | 120.49 | 122.60 | 116.61 | 117.99 | 117.94 | qfq | 11,474,846 | 1,362,646,524 | -4.07% |
| 2026-05-15 | 121.49 | 126.00 | 119.98 | 123.00 | 122.95 | qfq | 9,358,700 | 1,153,830,829 | 1.44% |
| 2026-05-14 | 128.82 | 129.97 | 120.60 | 121.25 | 121.20 | qfq | 12,985,459 | 1,618,973,357 | -6.37% |
| 2026-05-13 | 133.48 | 133.89 | 126.16 | 129.50 | 129.44 | qfq | 14,733,017 | 1,912,936,261 | -3.84% |
| 2026-05-12 | 138.94 | 139.80 | 132.23 | 134.67 | 134.61 | qfq | 7,222,170 | 974,641,782 | -2.38% |
| 2026-05-11 | 135.40 | 142.50 | 134.30 | 137.96 | 137.90 | qfq | 12,752,235 | 1,757,395,756 | 2.73% |
| 2026-05-08 | 129.00 | 137.60 | 127.80 | 134.30 | 134.24 | qfq | 9,728,903 | 1,293,759,811 | 3.28% |
| 2026-05-07 | 130.10 | 132.00 | 126.78 | 130.04 | 129.98 | qfq | 10,152,839 | 1,321,718,419 | 0.03% |
| 2026-05-06 | 138.00 | 139.00 | 127.20 | 130.00 | 129.94 | qfq | 16,250,717 | 2,148,860,180 | -1.20% |
| 2026-04-30 | 119.70 | 131.58 | 119.70 | 131.58 | 131.52 | qfq | 16,413,097 | 2,125,096,699 | 10.00% |
| 2026-04-29 | 115.17 | 123.00 | 115.17 | 119.62 | 119.57 | qfq | 11,729,367 | 1,396,250,243 | -2.45% |
| 2026-04-28 | 118.63 | 124.78 | 117.23 | 122.62 | 122.57 | qfq | 11,168,233 | 1,364,142,677 | 3.04% |
| 2026-04-27 | 116.66 | 121.50 | 114.19 | 119.00 | 118.95 | qfq | 9,680,200 | 1,149,587,077 | 0.84% |
| 2026-04-24 | 115.26 | 119.96 | 113.99 | 118.01 | 117.96 | qfq | 10,476,043 | 1,226,432,557 | 2.44% |
| 2026-04-23 | 120.43 | 127.00 | 112.00 | 115.20 | 115.15 | qfq | 17,321,394 | 2,040,926,622 | -2.09% |
| 2026-04-22 | 108.60 | 117.66 | 108.59 | 117.66 | 117.61 | qfq | 7,145,012 | 835,758,012 | 10.00% |
| 2026-04-21 | 107.98 | 108.89 | 105.98 | 106.96 | 106.91 | qfq | 7,960,048 | 853,484,777 | -1.01% |
| 2026-04-20 | 114.36 | 114.36 | 106.27 | 108.05 | 108.00 | qfq | 13,724,603 | 1,489,411,947 | -5.52% |
| 2026-04-17 | 109.60 | 116.03 | 108.80 | 114.36 | 114.31 | qfq | 7,633,375 | 859,177,809 | 3.82% |
| 2026-04-16 | 107.10 | 112.40 | 105.00 | 110.15 | 110.10 | qfq | 7,578,254 | 829,550,914 | 3.15% |
| 2026-04-15 | 111.18 | 113.66 | 106.15 | 106.79 | 106.74 | qfq | 10,644,668 | 1,164,799,212 | -3.79% |
| 2026-04-14 | 110.29 | 115.52 | 107.12 | 111.00 | 110.95 | qfq | 13,284,908 | 1,466,797,617 | -1.20% |
| 2026-04-13 | 106.00 | 115.00 | 104.20 | 112.35 | 112.30 | qfq | 11,739,424 | 1,291,767,055 | 7.08% |
| 2026-04-10 | 106.47 | 110.58 | 104.80 | 104.92 | 104.87 | qfq | 9,209,064 | 985,846,797 | -0.65% |
| 2026-04-09 | 103.93 | 110.00 | 103.93 | 105.61 | 105.56 | qfq | 7,261,890 | 773,467,013 | 0.34% |
| 2026-04-08 | 101.17 | 105.99 | 101.17 | 105.25 | 105.20 | qfq | 8,286,008 | 864,346,059 | 6.55% |
| 2026-04-07 | 99.75 | 102.60 | 98.22 | 98.78 | 98.74 | qfq | 7,282,975 | 729,020,461 | -1.12% |
| 2026-04-03 | 95.80 | 101.00 | 93.50 | 99.90 | 99.86 | qfq | 9,088,000 | 893,555,228 | 5.62% |
| 2026-04-02 | 96.63 | 98.59 | 93.20 | 94.58 | 94.54 | qfq | 5,823,401 | 557,962,723 | -0.76% |
| 2026-04-01 | 95.81 | 96.70 | 93.42 | 95.30 | 95.26 | qfq | 6,341,333 | 603,926,063 | 3.34% |
| 2026-03-31 | 95.56 | 98.05 | 91.52 | 92.22 | 92.18 | qfq | 7,738,294 | 728,878,248 | -1.98% |
| 2026-03-30 | 91.33 | 95.66 | 88.50 | 94.08 | 94.04 | qfq | 7,777,900 | 721,508,344 | 3.20% |
| 2026-03-27 | 89.49 | 93.27 | 88.26 | 91.16 | 91.12 | qfq | 4,571,700 | 416,328,942 | 0.57% |
| 2026-03-26 | 92.24 | 93.24 | 89.31 | 90.64 | 90.60 | qfq | 4,188,748 | 380,949,826 | -1.04% |
| 2026-03-25 | 89.00 | 94.50 | 88.85 | 91.59 | 91.55 | qfq | 6,899,100 | 637,029,920 | 5.15% |
| 2026-03-24 | 88.05 | 89.00 | 84.30 | 87.10 | 87.06 | qfq | 5,000,055 | 430,178,697 | 1.01% |
| 2026-03-23 | 86.80 | 89.80 | 85.20 | 86.23 | 86.19 | qfq | 8,555,182 | 745,357,251 | -4.57% |
| 2026-03-20 | 92.14 | 94.00 | 89.67 | 90.36 | 90.32 | qfq | 7,708,370 | 707,406,315 | -0.70% |
| 2026-03-19 | 93.68 | 95.68 | 90.31 | 91.00 | 90.96 | qfq | 6,734,271 | 619,528,550 | -4.01% |
| 2026-03-18 | 92.12 | 96.51 | 90.96 | 94.80 | 94.76 | qfq | 10,681,100 | 1,001,596,240 | 3.89% |
| 2026-03-17 | 92.87 | 95.90 | 88.78 | 91.25 | 91.21 | qfq | 10,273,900 | 943,476,096 | -0.09% |
| 2026-03-16 | 94.80 | 94.80 | 88.60 | 91.33 | 91.29 | qfq | 7,702,276 | 697,162,848 | -2.31% |
| 2026-03-13 | 94.73 | 96.66 | 93.24 | 93.49 | 93.45 | qfq | 5,004,335 | 472,706,972 | -2.63% |
| 2026-03-12 | 97.00 | 97.90 | 93.50 | 96.02 | 95.98 | qfq | 7,462,451 | 713,229,162 | -1.92% |
| 2026-03-11 | 99.13 | 99.45 | 96.50 | 97.90 | 97.86 | qfq | 6,716,800 | 657,243,327 | -1.24% |
| 2026-03-10 | 97.04 | 100.66 | 96.00 | 99.13 | 99.09 | qfq | 10,588,065 | 1,044,152,412 | 4.03% |
| 2026-03-09 | 92.82 | 96.40 | 90.36 | 95.29 | 95.25 | qfq | 10,429,243 | 972,351,981 | -2.15% |
| 2026-03-06 | 99.94 | 100.78 | 96.06 | 97.38 | 97.34 | qfq | 10,135,119 | 993,619,251 | -2.52% |
| 2026-03-05 | 102.50 | 102.76 | 99.28 | 99.90 | 99.86 | qfq | 7,987,438 | 803,987,227 | 0.82% |
| 2026-03-04 | 99.00 | 103.12 | 97.58 | 99.09 | 99.05 | qfq | 13,625,455 | 1,354,597,386 | -2.34% |
| 2026-03-03 | 109.13 | 110.88 | 101.21 | 101.46 | 101.41 | qfq | 15,264,324 | 1,595,462,706 | -7.44% |
| 2026-03-02 | 111.00 | 114.48 | 108.09 | 109.61 | 109.56 | qfq | 12,413,853 | 1,372,145,485 | -1.48% |
| 2026-02-27 | 113.80 | 115.50 | 110.99 | 111.26 | 111.21 | qfq | 11,425,375 | 1,284,813,459 | -3.92% |
| 2026-02-26 | 118.94 | 120.00 | 113.17 | 115.80 | 115.75 | qfq | 11,061,627 | 1,287,142,137 | -3.50% |
| 2026-02-25 | 117.43 | 120.30 | 111.61 | 120.00 | 119.95 | qfq | 17,304,624 | 2,015,262,876 | 5.79% |
| 2026-02-24 | 113.00 | 116.80 | 112.08 | 113.43 | 113.38 | qfq | 18,240,528 | 2,097,223,617 | 6.83% |
| 2026-02-13 | 107.52 | 110.57 | 105.28 | 106.18 | 106.13 | qfq | 9,953,144 | 1,070,489,064 | -5.11% |
| 2026-02-12 | 114.10 | 116.99 | 110.05 | 111.90 | 111.85 | qfq | 12,464,093 | 1,394,794,432 | -1.87% |
| 2026-02-11 | 111.65 | 117.17 | 110.88 | 114.03 | 113.98 | qfq | 12,736,651 | 1,461,010,720 | 3.45% |
| 2026-02-10 | 102.49 | 112.00 | 102.05 | 110.23 | 110.18 | qfq | 13,219,046 | 1,416,904,261 | 5.96% |
| 2026-02-09 | 104.20 | 107.76 | 100.00 | 104.03 | 103.98 | qfq | 13,766,121 | 1,432,661,574 | 4.14% |
| 2026-02-06 | 96.80 | 103.31 | 94.00 | 99.89 | 99.85 | qfq | 13,257,477 | 1,302,987,152 | 1.10% |
| 2026-02-05 | 100.10 | 102.50 | 96.23 | 98.80 | 98.76 | qfq | 13,577,860 | 1,341,358,600 | -1.30% |
| 2026-02-04 | 92.00 | 100.10 | 88.03 | 100.10 | 100.06 | qfq | 17,342,243 | 1,641,217,043 | 10.00% |
| 2026-02-03 | 86.05 | 92.27 | 85.56 | 91.00 | 90.96 | qfq | 15,879,372 | 1,419,674,496 | 8.49% |
| 2026-02-02 | 88.32 | 93.00 | 83.78 | 83.88 | 83.84 | qfq | 17,881,698 | 1,555,785,367 | -9.89% |
| 2026-01-30 | 90.80 | 95.95 | 90.80 | 93.09 | 93.05 | qfq | 12,673,709 | 1,179,795,978 | 1.53% |
| 2026-01-29 | 89.50 | 97.97 | 88.51 | 91.69 | 91.65 | qfq | 15,479,117 | 1,432,154,937 | 2.40% |
| 2026-01-28 | 82.67 | 90.30 | 81.50 | 89.54 | 89.50 | qfq | 16,797,666 | 1,452,907,890 | 7.23% |
| 2026-01-27 | 78.96 | 84.87 | 78.20 | 83.50 | 83.46 | qfq | 12,758,958 | 1,051,200,914 | 5.96% |
| 2026-01-26 | 78.53 | 81.30 | 76.00 | 78.80 | 78.76 | qfq | 13,806,888 | 1,099,123,206 | 2.27% |
| 2026-01-23 | 77.90 | 78.27 | 74.68 | 77.05 | 77.02 | qfq | 10,751,195 | 822,031,665 | -0.89% |
| 2026-01-22 | 74.82 | 79.68 | 73.31 | 77.74 | 77.71 | qfq | 15,802,497 | 1,215,705,743 | 5.07% |
| 2026-01-21 | 73.66 | 74.27 | 70.33 | 73.99 | 73.96 | qfq | 16,904,142 | 1,229,946,711 | 0.00% |
| 2026-01-20 | 73.71 | 76.23 | 71.59 | 73.99 | 73.96 | qfq | 28,341,695 | 2,103,255,874 | 6.77% |
| 2026-01-19 | 65.19 | 69.30 | 65.19 | 69.30 | 69.27 | qfq | 8,379,080 | 577,428,392 | 10.00% |
| 2026-01-16 | 61.80 | 64.11 | 61.80 | 63.00 | 62.97 | qfq | 6,579,797 | 414,691,834 | 2.72% |
| 2026-01-15 | 60.68 | 61.45 | 59.65 | 61.33 | 61.30 | qfq | 5,380,750 | 326,206,832 | 1.04% |
| 2026-01-14 | 62.57 | 63.20 | 59.60 | 60.70 | 60.67 | qfq | 6,709,225 | 409,651,200 | -3.13% |
| 2026-01-13 | 62.49 | 64.19 | 62.25 | 62.66 | 62.63 | qfq | 4,674,276 | 294,798,698 | -0.95% |
| 2026-01-12 | 64.77 | 65.50 | 62.10 | 63.26 | 63.23 | qfq | 7,156,739 | 452,594,236 | -2.00% |
| 2026-01-09 | 64.50 | 65.90 | 63.76 | 64.55 | 64.52 | qfq | 5,257,911 | 340,457,439 | -0.05% |
| 2026-01-08 | 66.83 | 66.93 | 64.30 | 64.58 | 64.55 | qfq | 5,210,339 | 341,106,879 | -4.33% |
| 2026-01-07 | 66.98 | 68.29 | 65.40 | 67.50 | 67.47 | qfq | 5,494,366 | 368,449,495 | 2.29% |
| 2026-01-06 | 66.46 | 67.08 | 65.20 | 65.99 | 65.96 | qfq | 4,069,477 | 268,427,424 | -0.03% |
| 2026-01-05 | 65.32 | 67.10 | 63.71 | 66.01 | 65.98 | qfq | 3,801,826 | 249,706,081 | 0.93% |
| 2025-12-31 | 66.88 | 67.40 | 65.02 | 65.40 | 65.37 | qfq | 3,780,293 | 248,760,502 | -2.36% |
| 2025-12-30 | 66.68 | 67.99 | 66.00 | 66.98 | 66.95 | qfq | 4,975,400 | 333,739,772 | -2.60% |
| 2025-12-29 | 65.88 | 69.88 | 65.80 | 68.77 | 68.74 | qfq | 8,528,042 | 580,504,542 | 5.56% |
| 2025-12-26 | 64.56 | 66.45 | 63.80 | 65.15 | 65.12 | qfq | 5,180,343 | 337,970,634 | 0.23% |
| 2025-12-25 | 64.03 | 65.30 | 63.56 | 65.00 | 64.97 | qfq | 4,231,300 | 272,241,466 | 0.78% |
| 2025-12-24 | 64.52 | 65.32 | 63.45 | 64.50 | 64.47 | qfq | 3,971,576 | 256,064,656 | -0.03% |
| 2025-12-23 | 64.72 | 65.40 | 63.41 | 64.52 | 64.49 | qfq | 7,917,679 | 508,115,860 | -1.42% |
| 2025-12-22 | 62.50 | 65.70 | 62.50 | 65.45 | 65.42 | qfq | 11,299,508 | 728,242,211 | 6.15% |
| 2025-12-19 | 60.98 | 62.39 | 60.28 | 61.66 | 61.63 | qfq | 8,143,244 | 499,882,043 | 0.24% |
| 2025-12-18 | 57.80 | 62.93 | 56.68 | 61.51 | 61.48 | qfq | 13,601,307 | 828,733,729 | 7.52% |
| 2025-12-17 | 56.17 | 57.53 | 54.70 | 57.21 | 57.18 | qfq | 5,062,282 | 284,792,777 | 3.27% |
| 2025-12-16 | 57.59 | 58.33 | 55.19 | 55.40 | 55.38 | qfq | 6,129,791 | 345,615,711 | -3.80% |
| 2025-12-15 | 56.21 | 58.77 | 56.03 | 57.59 | 57.56 | qfq | 6,122,837 | 353,548,970 | 1.37% |
| 2025-12-12 | 55.02 | 57.40 | 54.52 | 56.81 | 56.78 | qfq | 7,081,442 | 398,113,393 | 3.05% |
| 2025-12-11 | 55.19 | 55.95 | 54.20 | 55.13 | 55.11 | qfq | 4,844,651 | 266,816,428 | 0.04% |
| 2025-12-10 | 55.58 | 56.90 | 54.50 | 55.11 | 55.09 | qfq | 10,342,370 | 573,981,370 | 2.15% |
| 2025-12-09 | 51.30 | 54.78 | 51.07 | 53.95 | 53.93 | qfq | 8,360,477 | 445,036,418 | 4.39% |
| 2025-12-08 | 50.54 | 52.71 | 50.25 | 51.68 | 51.66 | qfq | 7,524,709 | 389,436,203 | 3.42% |
| 2025-12-05 | 48.21 | 50.38 | 47.74 | 49.97 | 49.95 | qfq | 4,642,800 | 229,061,918 | 3.05% |
| 2025-12-04 | 49.12 | 49.95 | 48.10 | 48.49 | 48.47 | qfq | 3,264,888 | 159,574,130 | -0.35% |
| 2025-12-03 | 48.58 | 49.60 | 48.03 | 48.66 | 48.64 | qfq | 3,097,824 | 151,156,738 | 0.47% |
| 2025-12-02 | 49.56 | 49.80 | 48.30 | 48.43 | 48.41 | qfq | 2,720,300 | 132,624,308 | -2.28% |
| 2025-12-01 | 49.88 | 50.50 | 49.15 | 49.56 | 49.54 | qfq | 2,845,943 | 141,639,382 | 0.59% |
| 2025-11-28 | 48.73 | 49.84 | 48.39 | 49.27 | 49.25 | qfq | 2,277,600 | 112,089,894 | 1.11% |
| 2025-11-27 | 48.82 | 50.66 | 48.50 | 48.73 | 48.71 | qfq | 3,684,381 | 182,256,961 | -0.18% |
| 2025-11-26 | 49.21 | 49.43 | 48.31 | 48.82 | 48.80 | qfq | 3,294,400 | 160,840,821 | 0.21% |
| 2025-11-25 | 47.57 | 49.86 | 47.57 | 48.72 | 48.70 | qfq | 4,828,100 | 237,166,712 | 3.11% |
| 2025-11-24 | 46.57 | 47.50 | 45.98 | 47.25 | 47.23 | qfq | 4,348,200 | 203,150,240 | 2.65% |
| 2025-11-21 | 47.26 | 48.00 | 45.75 | 46.03 | 46.01 | qfq | 5,231,600 | 243,781,410 | -4.60% |
| 2025-11-20 | 49.13 | 49.69 | 48.01 | 48.25 | 48.23 | qfq | 4,080,677 | 198,578,781 | -1.33% |
| 2025-11-19 | 49.18 | 49.92 | 48.51 | 48.90 | 48.88 | qfq | 2,988,325 | 146,796,670 | -0.35% |
| 2025-11-18 | 50.15 | 50.92 | 48.49 | 49.07 | 49.05 | qfq | 3,844,349 | 190,138,689 | -1.35% |
| 2025-11-17 | 50.13 | 50.88 | 49.51 | 49.74 | 49.72 | qfq | 3,431,600 | 171,658,860 | -0.70% |
| 2025-11-14 | 51.19 | 51.89 | 50.08 | 50.09 | 50.07 | qfq | 3,277,589 | 166,832,687 | -3.19% |
| 2025-11-13 | 49.59 | 52.71 | 49.30 | 51.74 | 51.72 | qfq | 6,705,500 | 343,592,119 | 4.91% |
| 2025-11-12 | 51.01 | 51.01 | 48.85 | 49.32 | 49.30 | qfq | 3,983,050 | 197,196,593 | -2.61% |
| 2025-11-11 | 50.54 | 51.36 | 50.10 | 50.64 | 50.62 | qfq | 3,729,950 | 189,512,834 | 1.20% |
| 2025-11-10 | 51.18 | 51.71 | 49.68 | 50.04 | 50.02 | qfq | 4,925,701 | 248,070,758 | -2.59% |
| 2025-11-07 | 51.72 | 52.84 | 50.85 | 51.37 | 51.35 | qfq | 4,800,221 | 247,948,418 | -0.75% |
| 2025-11-06 | 49.81 | 52.00 | 49.81 | 51.76 | 51.74 | qfq | 5,495,402 | 281,494,043 | 3.79% |
| 2025-11-05 | 48.49 | 50.10 | 48.28 | 49.87 | 49.85 | qfq | 5,360,829 | 265,114,966 | -0.46% |
| 2025-11-04 | 52.55 | 52.81 | 49.71 | 50.10 | 50.08 | qfq | 7,175,868 | 364,492,953 | -5.06% |
| 2025-11-03 | 54.20 | 54.60 | 51.50 | 52.77 | 52.75 | qfq | 6,429,104 | 337,100,532 | -2.60% |
| 2025-10-31 | 56.27 | 56.96 | 54.01 | 54.18 | 54.16 | qfq | 6,274,549 | 345,575,311 | -4.28% |
| 2025-10-30 | 59.50 | 59.50 | 56.56 | 56.60 | 56.57 | qfq | 8,182,732 | 468,442,273 | -5.03% |
| 2025-10-29 | 56.17 | 60.68 | 55.26 | 59.60 | 59.57 | qfq | 10,765,950 | 627,365,711 | 6.14% |
| 2025-10-28 | 55.90 | 57.19 | 54.32 | 56.15 | 56.12 | qfq | 7,471,400 | 417,973,204 | -1.27% |
| 2025-10-27 | 56.88 | 57.63 | 55.93 | 56.87 | 56.84 | qfq | 5,523,058 | 313,444,771 | 1.03% |
| 2025-10-24 | 54.80 | 57.28 | 54.27 | 56.29 | 56.26 | qfq | 6,273,688 | 351,030,526 | 3.93% |
| 2025-10-23 | 54.61 | 55.48 | 53.35 | 54.16 | 54.14 | qfq | 5,907,419 | 318,082,880 | -1.71% |
| 2025-10-22 | 55.00 | 56.37 | 54.36 | 55.10 | 55.08 | qfq | 3,864,892 | 213,543,977 | -1.80% |
| 2025-10-21 | 55.62 | 56.88 | 55.20 | 56.11 | 56.09 | qfq | 4,898,002 | 274,896,857 | 1.19% |
| 2025-10-20 | 57.33 | 57.49 | 54.82 | 55.45 | 55.43 | qfq | 5,623,200 | 313,319,596 | -0.18% |
| 2025-10-17 | 57.73 | 58.81 | 55.34 | 55.55 | 55.53 | qfq | 6,371,132 | 362,302,008 | -3.46% |
| 2025-10-16 | 58.53 | 59.13 | 57.30 | 57.54 | 57.51 | qfq | 5,468,659 | 317,873,544 | -2.47% |
| 2025-10-15 | 56.91 | 59.50 | 56.00 | 59.00 | 58.97 | qfq | 9,988,612 | 575,995,891 | 4.06% |
| 2025-10-14 | 61.87 | 62.86 | 56.08 | 56.70 | 56.67 | qfq | 14,734,246 | 863,184,342 | -7.88% |
| 2025-10-13 | 55.06 | 62.13 | 55.06 | 61.55 | 61.52 | qfq | 13,050,421 | 784,143,335 | 4.68% |
| 2025-10-10 | 63.30 | 63.49 | 58.58 | 58.80 | 58.77 | qfq | 13,258,321 | 795,760,544 | -7.11% |
| 2025-10-09 | 65.01 | 65.21 | 59.33 | 63.30 | 63.27 | qfq | 23,911,267 | 1,481,528,890 | -3.27% |
| 2025-09-30 | 65.44 | 65.44 | 64.05 | 65.44 | 65.41 | qfq | 19,137,295 | 1,250,095,896 | 10.00% |
| 2025-09-29 | 59.49 | 59.49 | 59.49 | 59.49 | 59.46 | qfq | 1,842,258 | 109,595,928 | 10.00% |
| 2025-09-26 | 55.13 | 56.10 | 53.96 | 54.08 | 54.06 | qfq | 3,528,305 | 194,196,297 | -2.61% |
| 2025-09-25 | 55.48 | 56.29 | 54.87 | 55.53 | 55.51 | qfq | 3,502,840 | 194,484,182 | 0.09% |
| 2025-09-24 | 53.81 | 55.72 | 53.45 | 55.48 | 55.46 | qfq | 4,138,415 | 226,478,704 | 2.34% |
| 2025-09-23 | 55.05 | 55.49 | 52.94 | 54.21 | 54.19 | qfq | 6,096,800 | 327,985,711 | -1.85% |
| 2025-09-22 | 55.72 | 55.97 | 54.12 | 55.23 | 55.21 | qfq | 5,805,503 | 317,717,646 | -0.93% |
| 2025-09-19 | 55.24 | 57.89 | 55.14 | 55.75 | 55.73 | qfq | 6,462,170 | 365,346,133 | 0.60% |
| 2025-09-18 | 56.06 | 57.94 | 54.70 | 55.42 | 55.40 | qfq | 10,002,921 | 561,463,471 | -1.95% |
| 2025-09-17 | 53.70 | 58.16 | 53.03 | 56.52 | 56.49 | qfq | 13,241,395 | 745,692,522 | 4.40% |
| 2025-09-16 | 50.00 | 54.95 | 49.73 | 54.14 | 54.12 | qfq | 18,252,076 | 964,591,076 | 8.39% |
| 2025-09-15 | 48.60 | 50.47 | 48.38 | 49.95 | 49.93 | qfq | 9,213,700 | 458,823,460 | 2.82% |
| 2025-09-12 | 48.37 | 49.35 | 48.27 | 48.58 | 48.56 | qfq | 5,401,100 | 263,882,599 | -0.18% |
| 2025-09-11 | 47.10 | 49.30 | 46.54 | 48.67 | 48.65 | qfq | 5,471,232 | 263,175,983 | 2.90% |
| 2025-09-10 | 47.03 | 48.64 | 47.03 | 47.30 | 47.28 | qfq | 4,067,835 | 194,534,977 | -0.57% |
| 2025-09-09 | 48.65 | 48.78 | 47.33 | 47.57 | 47.55 | qfq | 5,322,340 | 255,589,597 | -1.92% |
| 2025-09-08 | 48.86 | 49.27 | 47.94 | 48.50 | 48.48 | qfq | 8,869,941 | 430,418,391 | -0.45% |
| 2025-09-05 | 44.31 | 48.72 | 44.31 | 48.72 | 48.70 | qfq | 7,347,400 | 346,632,203 | 10.00% |
| 2025-09-04 | 46.31 | 47.00 | 43.54 | 44.29 | 44.27 | qfq | 6,767,576 | 306,649,888 | -4.32% |
| 2025-09-03 | 47.20 | 47.92 | 46.07 | 46.29 | 46.27 | qfq | 5,360,400 | 251,017,643 | -2.57% |
| 2025-09-02 | 50.67 | 51.15 | 46.71 | 47.51 | 47.49 | qfq | 11,652,720 | 565,380,432 | -6.25% |
| 2025-09-01 | 49.19 | 51.50 | 48.80 | 50.68 | 50.66 | qfq | 10,175,205 | 513,580,737 | 3.05% |
| 2025-08-29 | 49.00 | 49.60 | 48.16 | 49.18 | 49.16 | qfq | 6,627,009 | 324,488,720 | 0.08% |
| 2025-08-28 | 46.80 | 50.51 | 46.52 | 49.14 | 49.12 | qfq | 12,559,563 | 610,006,566 | 5.00% |
| 2025-08-27 | 48.43 | 49.15 | 46.72 | 46.80 | 46.78 | qfq | 9,432,833 | 452,498,587 | -2.92% |
| 2025-08-26 | 49.75 | 50.90 | 48.16 | 48.21 | 48.19 | qfq | 10,993,788 | 543,313,501 | -2.98% |
| 2025-08-25 | 50.00 | 52.10 | 48.89 | 49.69 | 49.67 | qfq | 13,216,388 | 664,824,951 | -1.70% |
| 2025-08-22 | 49.50 | 52.76 | 49.50 | 50.55 | 50.53 | qfq | 18,562,327 | 937,794,257 | 5.20% |
| 2025-08-21 | 46.01 | 50.70 | 45.51 | 48.05 | 48.03 | qfq | 16,982,385 | 806,741,891 | 3.29% |
| 2025-08-20 | 48.56 | 48.56 | 44.51 | 46.52 | 46.50 | qfq | 15,786,667 | 724,981,605 | 0.61% |
| 2025-08-19 | 42.32 | 46.24 | 42.10 | 46.24 | 46.22 | qfq | 11,262,191 | 502,129,744 | 9.99% |
| 2025-08-18 | 42.37 | 42.60 | 41.05 | 42.04 | 42.02 | qfq | 7,833,900 | 326,035,679 | 0.17% |
| 2025-08-15 | 40.08 | 42.42 | 40.00 | 41.97 | 41.95 | qfq | 7,852,421 | 325,716,628 | 4.53% |
| 2025-08-14 | 41.34 | 41.56 | 39.73 | 40.15 | 40.13 | qfq | 5,545,488 | 224,357,817 | -3.07% |
| 2025-08-13 | 40.80 | 41.49 | 40.29 | 41.42 | 41.40 | qfq | 5,745,843 | 235,019,663 | 1.52% |
| 2025-08-12 | 41.11 | 41.51 | 40.42 | 40.80 | 40.78 | qfq | 4,922,556 | 200,917,952 | -1.78% |
| 2025-08-11 | 42.40 | 42.40 | 40.76 | 41.54 | 41.52 | qfq | 6,620,656 | 273,552,457 | -1.10% |
| 2025-08-08 | 42.20 | 42.96 | 41.60 | 42.00 | 41.98 | qfq | 4,371,450 | 184,203,890 | -0.57% |
| 2025-08-07 | 42.30 | 42.75 | 41.60 | 42.24 | 42.22 | qfq | 4,965,629 | 208,906,521 | 0.00% |
| 2025-08-06 | 41.65 | 42.41 | 41.48 | 42.24 | 42.22 | qfq | 3,945,175 | 165,761,617 | 1.44% |
| 2025-08-05 | 41.28 | 41.98 | 40.71 | 41.64 | 41.62 | qfq | 4,561,125 | 188,430,145 | 0.82% |
| 2025-08-04 | 40.30 | 41.57 | 39.72 | 41.30 | 41.28 | qfq | 3,788,600 | 154,099,000 | 1.92% |
| 2025-08-01 | 40.73 | 41.20 | 40.19 | 40.52 | 40.50 | qfq | 4,183,000 | 169,922,833 | 0.40% |
| 2025-07-31 | 41.53 | 42.38 | 40.18 | 40.36 | 40.34 | qfq | 6,532,066 | 268,942,488 | -2.82% |
| 2025-07-30 | 42.21 | 42.71 | 41.08 | 41.53 | 41.51 | qfq | 5,810,806 | 242,866,390 | -1.77% |
| 2025-07-29 | 40.57 | 43.21 | 40.37 | 42.28 | 42.26 | qfq | 10,219,005 | 427,458,104 | 4.21% |
| 2025-07-28 | 39.53 | 40.82 | 38.89 | 40.57 | 40.55 | qfq | 5,893,899 | 235,918,541 | 2.53% |
| 2025-07-25 | 39.78 | 40.12 | 39.32 | 39.57 | 39.55 | qfq | 4,871,500 | 193,280,507 | -0.53% |
| 2025-07-24 | 38.41 | 39.86 | 38.25 | 39.78 | 39.76 | qfq | 7,212,522 | 284,207,174 | 3.49% |
| 2025-07-23 | 39.24 | 39.28 | 38.25 | 38.44 | 38.42 | qfq | 4,275,900 | 165,260,544 | -1.41% |
| 2025-07-22 | 38.85 | 39.95 | 38.73 | 38.99 | 38.97 | qfq | 5,375,122 | 210,850,423 | -0.26% |
| 2025-07-21 | 39.39 | 39.50 | 37.53 | 39.09 | 39.07 | qfq | 8,431,043 | 324,754,460 | -1.96% |
| 2025-07-18 | 40.37 | 40.60 | 39.60 | 39.87 | 39.85 | qfq | 5,547,643 | 221,798,993 | -1.46% |
| 2025-07-17 | 38.32 | 40.58 | 38.17 | 40.46 | 40.44 | qfq | 10,934,549 | 433,614,381 | 5.97% |
| 2025-07-16 | 38.15 | 38.64 | 37.75 | 38.18 | 38.16 | qfq | 2,670,000 | 102,017,042 | -0.13% |
| 2025-07-15 | 38.50 | 38.98 | 37.75 | 38.23 | 38.21 | qfq | 4,861,264 | 186,047,084 | -1.85% |
| 2025-07-14 | 39.54 | 39.76 | 38.09 | 38.95 | 38.93 | qfq | 6,939,972 | 268,612,973 | -0.99% |
| 2025-07-11 | 39.01 | 40.16 | 39.01 | 39.34 | 39.32 | qfq | 10,169,897 | 402,128,101 | 0.85% |
| 2025-07-10 | 37.63 | 39.62 | 37.60 | 39.01 | 38.99 | qfq | 7,346,650 | 283,763,506 | 3.37% |
| 2025-07-09 | 38.10 | 38.78 | 37.70 | 37.74 | 37.72 | qfq | 4,277,741 | 162,960,327 | -1.69% |
| 2025-07-08 | 37.35 | 39.20 | 37.15 | 38.39 | 38.37 | qfq | 7,026,182 | 267,458,769 | 2.76% |
| 2025-07-07 | 37.70 | 38.01 | 37.25 | 37.36 | 37.19 | qfq | 4,363,099 | 163,525,603 | -1.37% |
| 2025-07-04 | 38.71 | 39.66 | 37.50 | 37.88 | 37.71 | qfq | 8,005,668 | 305,850,750 | -3.12% |
| 2025-07-03 | 39.04 | 40.18 | 38.38 | 39.10 | 38.93 | qfq | 9,288,999 | 365,114,728 | -0.15% |
| 2025-07-02 | 38.13 | 40.40 | 37.91 | 39.16 | 38.99 | qfq | 11,561,777 | 453,145,897 | 3.08% |
| 2025-07-01 | 38.18 | 38.30 | 37.01 | 37.99 | 37.82 | qfq | 5,014,451 | 188,471,237 | -0.89% |
| 2025-06-30 | 38.10 | 38.99 | 37.76 | 38.33 | 38.16 | qfq | 7,130,541 | 273,641,424 | 1.08% |
| 2025-06-27 | 38.96 | 39.11 | 37.77 | 37.92 | 37.75 | qfq | 6,000,437 | 229,294,366 | -2.72% |
| 2025-06-26 | 39.65 | 40.13 | 38.92 | 38.98 | 38.81 | qfq | 3,653,450 | 143,484,154 | -1.74% |
| 2025-06-25 | 39.64 | 40.60 | 39.21 | 39.67 | 39.49 | qfq | 5,221,600 | 207,731,104 | 0.35% |
| 2025-06-24 | 38.91 | 40.29 | 38.19 | 39.53 | 39.35 | qfq | 6,100,968 | 241,728,371 | 1.49% |
| 2025-06-23 | 38.50 | 40.16 | 38.50 | 38.95 | 38.78 | qfq | 3,846,409 | 150,408,036 | -0.41% |
| 2025-06-20 | 38.82 | 39.77 | 38.82 | 39.11 | 38.94 | qfq | 5,225,667 | 205,524,379 | 0.23% |
| 2025-06-19 | 39.25 | 40.69 | 38.50 | 39.02 | 38.85 | qfq | 5,756,817 | 227,738,240 | -0.99% |
| 2025-06-18 | 40.00 | 40.48 | 39.26 | 39.41 | 39.23 | qfq | 4,906,742 | 194,727,413 | -1.92% |
| 2025-06-17 | 40.66 | 41.50 | 39.59 | 40.18 | 40.00 | qfq | 7,393,932 | 300,223,799 | -1.28% |
| 2025-06-16 | 39.84 | 41.17 | 39.73 | 40.70 | 40.52 | qfq | 6,507,600 | 264,183,927 | 1.55% |
| 2025-06-13 | 41.00 | 41.10 | 39.11 | 40.08 | 39.90 | qfq | 11,385,050 | 456,221,713 | -2.32% |
| 2025-06-12 | 42.76 | 42.76 | 40.80 | 41.03 | 40.85 | qfq | 25,806,288 | 1,088,258,353 | 5.56% |
| 2025-06-11 | 38.87 | 38.87 | 38.87 | 38.87 | 38.70 | qfq | 1,524,900 | 59,272,863 | 9.99% |
| 2025-06-10 | 34.95 | 35.58 | 34.53 | 35.34 | 35.18 | qfq | 5,298,820 | 185,976,975 | 1.03% |
| 2025-06-09 | 34.59 | 35.00 | 34.01 | 34.98 | 34.82 | qfq | 4,298,602 | 149,026,658 | 0.92% |
| 2025-06-06 | 33.12 | 35.21 | 32.83 | 34.66 | 34.51 | qfq | 7,770,603 | 268,016,893 | 5.64% |
| 2025-06-05 | 32.99 | 33.08 | 32.40 | 32.81 | 32.66 | qfq | 2,330,500 | 76,348,397 | 0.55% |
| 2025-06-04 | 32.32 | 33.41 | 31.74 | 32.63 | 32.48 | qfq | 3,401,632 | 111,634,626 | 1.94% |
| 2025-06-03 | 31.68 | 32.77 | 31.61 | 32.01 | 31.87 | qfq | 2,956,571 | 95,161,583 | 0.16% |
| 2025-05-30 | 32.58 | 32.71 | 31.79 | 31.96 | 31.82 | qfq | 2,177,400 | 69,925,408 | -2.65% |
| 2025-05-29 | 32.50 | 33.03 | 32.03 | 32.83 | 32.68 | qfq | 2,268,774 | 74,010,947 | 1.36% |
| 2025-05-28 | 32.70 | 32.89 | 32.16 | 32.39 | 32.25 | qfq | 2,049,700 | 66,503,803 | -0.95% |
| 2025-05-27 | 32.98 | 33.29 | 32.65 | 32.70 | 32.55 | qfq | 1,538,300 | 50,532,816 | -1.00% |
| 2025-05-26 | 32.96 | 33.97 | 32.87 | 33.03 | 32.88 | qfq | 3,182,000 | 106,009,395 | 0.21% |
| 2025-05-23 | 33.57 | 33.86 | 32.79 | 32.96 | 32.81 | qfq | 2,729,700 | 90,825,018 | -1.76% |
| 2025-05-22 | 33.22 | 34.30 | 33.22 | 33.55 | 33.40 | qfq | 3,136,909 | 106,240,156 | -0.27% |
| 2025-05-21 | 34.16 | 34.36 | 33.42 | 33.64 | 33.49 | qfq | 3,071,100 | 103,397,442 | -2.04% |
| 2025-05-20 | 33.96 | 34.52 | 33.77 | 34.34 | 34.19 | qfq | 2,492,115 | 85,002,284 | 0.67% |
| 2025-05-19 | 34.72 | 34.91 | 33.65 | 34.11 | 33.96 | qfq | 2,746,215 | 93,666,608 | -1.42% |
| 2025-05-16 | 34.50 | 35.37 | 34.46 | 34.60 | 34.45 | qfq | 2,717,210 | 94,932,492 | 0.06% |
| 2025-05-15 | 36.17 | 36.17 | 34.50 | 34.58 | 34.43 | qfq | 3,108,956 | 108,535,724 | -3.38% |
| 2025-05-14 | 36.05 | 36.48 | 35.53 | 35.79 | 35.63 | qfq | 4,078,155 | 146,357,484 | -1.27% |
| 2025-05-13 | 35.63 | 37.40 | 34.82 | 36.25 | 36.09 | qfq | 8,642,476 | 315,108,980 | 2.63% |
| 2025-05-12 | 34.74 | 35.58 | 34.55 | 35.32 | 35.16 | qfq | 4,560,257 | 160,258,128 | 2.17% |
| 2025-05-09 | 35.02 | 35.17 | 33.90 | 34.57 | 34.42 | qfq | 2,787,901 | 96,146,048 | -1.28% |
| 2025-05-08 | 35.15 | 35.37 | 34.81 | 35.02 | 34.86 | qfq | 3,612,538 | 126,822,415 | -0.40% |
| 2025-05-07 | 35.47 | 35.68 | 34.73 | 35.16 | 35.00 | qfq | 4,113,085 | 144,736,634 | 0.03% |
| 2025-05-06 | 35.44 | 35.58 | 34.70 | 35.15 | 34.99 | qfq | 4,839,883 | 170,008,002 | -0.20% |
| 2025-04-30 | 35.61 | 36.75 | 34.64 | 35.22 | 35.06 | qfq | 5,215,100 | 184,951,049 | -1.04% |
| 2025-04-29 | 33.76 | 36.10 | 33.60 | 35.59 | 35.43 | qfq | 4,725,512 | 165,571,151 | 5.42% |
| 2025-04-28 | 34.23 | 34.29 | 33.58 | 33.76 | 33.61 | qfq | 2,008,016 | 68,141,425 | -1.37% |
| 2025-04-25 | 34.10 | 34.60 | 33.63 | 34.23 | 34.08 | qfq | 3,512,787 | 120,212,847 | 0.32% |
| 2025-04-24 | 34.80 | 34.80 | 33.74 | 34.12 | 33.97 | qfq | 3,262,700 | 111,703,242 | -1.22% |
| 2025-04-23 | 34.53 | 35.40 | 34.11 | 34.54 | 34.39 | qfq | 4,442,000 | 153,580,174 | 0.64% |
| 2025-04-22 | 34.50 | 34.98 | 34.00 | 34.32 | 34.17 | qfq | 3,081,809 | 106,138,903 | -0.17% |
| 2025-04-21 | 33.58 | 34.48 | 32.50 | 34.38 | 34.23 | qfq | 3,591,434 | 120,913,288 | 4.24% |
| 2025-04-18 | 33.14 | 33.47 | 32.42 | 32.98 | 32.83 | qfq | 2,030,735 | 66,798,397 | -0.39% |
| 2025-04-17 | 32.38 | 33.70 | 32.38 | 33.11 | 32.96 | qfq | 3,125,900 | 103,580,951 | 2.25% |
| 2025-04-16 | 32.83 | 33.43 | 31.77 | 32.38 | 32.24 | qfq | 2,992,900 | 97,127,228 | -1.34% |
| 2025-04-15 | 32.60 | 33.15 | 32.07 | 32.82 | 32.67 | qfq | 3,053,610 | 99,630,804 | 0.34% |
| 2025-04-14 | 32.72 | 33.11 | 32.12 | 32.71 | 32.56 | qfq | 5,062,300 | 165,606,428 | 1.52% |
| 2025-04-11 | 30.75 | 32.66 | 30.50 | 32.22 | 32.08 | qfq | 5,955,700 | 189,734,878 | 4.81% |
| 2025-04-10 | 31.46 | 31.49 | 30.27 | 30.74 | 30.60 | qfq | 7,887,820 | 243,072,844 | 7.15% |
| 2025-04-09 | 28.88 | 29.13 | 26.24 | 28.69 | 28.56 | qfq | 11,737,468 | 326,838,686 | -1.61% |
| 2025-04-08 | 32.77 | 32.77 | 29.16 | 29.16 | 29.03 | qfq | 8,279,404 | 247,398,460 | -10.00% |
| 2025-04-07 | 33.70 | 34.21 | 32.40 | 32.40 | 32.26 | qfq | 2,100,600 | 69,483,973 | -10.00% |
| 2025-04-03 | 36.60 | 36.99 | 35.90 | 36.00 | 35.84 | qfq | 2,333,000 | 84,815,424 | -1.77% |
| 2025-04-02 | 36.43 | 37.07 | 36.33 | 36.65 | 36.49 | qfq | 2,351,000 | 86,258,492 | 1.05% |
| 2025-04-01 | 37.81 | 37.81 | 36.20 | 36.27 | 36.11 | qfq | 4,430,400 | 162,582,111 | -3.64% |
| 2025-03-31 | 37.55 | 38.00 | 36.81 | 37.64 | 37.47 | qfq | 3,208,895 | 119,808,163 | -0.11% |
| 2025-03-28 | 38.59 | 38.59 | 37.63 | 37.68 | 37.51 | qfq | 2,501,879 | 95,119,019 | -1.75% |
| 2025-03-27 | 38.00 | 39.00 | 37.93 | 38.35 | 38.18 | qfq | 2,966,400 | 114,160,302 | -0.39% |
| 2025-03-26 | 39.08 | 39.54 | 38.31 | 38.50 | 38.33 | qfq | 2,757,102 | 106,909,817 | -1.10% |
| 2025-03-25 | 40.58 | 40.58 | 38.51 | 38.93 | 38.76 | qfq | 3,443,343 | 135,224,069 | -3.21% |
| 2025-03-24 | 40.00 | 40.65 | 39.32 | 40.22 | 40.04 | qfq | 3,847,646 | 153,836,344 | 0.40% |
| 2025-03-21 | 41.58 | 42.82 | 39.88 | 40.06 | 39.88 | qfq | 5,769,293 | 237,140,832 | -3.93% |
| 2025-03-20 | 42.04 | 42.50 | 41.38 | 41.70 | 41.51 | qfq | 3,239,000 | 135,306,151 | -1.97% |
| 2025-03-19 | 41.98 | 42.86 | 41.14 | 42.54 | 42.35 | qfq | 5,552,811 | 232,241,164 | -0.28% |
| 2025-03-18 | 42.86 | 45.50 | 42.50 | 42.66 | 42.47 | qfq | 6,125,715 | 267,894,558 | -1.16% |
| 2025-03-17 | 43.20 | 43.98 | 42.30 | 43.16 | 42.97 | qfq | 6,620,800 | 284,315,627 | -0.96% |
| 2025-03-14 | 41.38 | 45.54 | 41.35 | 43.58 | 43.39 | qfq | 12,664,665 | 547,962,751 | 4.99% |
| 2025-03-13 | 41.30 | 42.22 | 40.59 | 41.51 | 41.32 | qfq | 4,763,588 | 197,090,844 | 0.51% |
| 2025-03-12 | 41.29 | 42.16 | 40.57 | 41.30 | 41.12 | qfq | 5,307,400 | 219,960,277 | 1.57% |
| 2025-03-11 | 40.94 | 41.66 | 39.70 | 40.66 | 40.48 | qfq | 5,571,900 | 225,616,507 | -1.50% |
| 2025-03-10 | 40.55 | 43.25 | 40.40 | 41.28 | 41.10 | qfq | 9,167,443 | 382,854,061 | 0.68% |
| 2025-03-07 | 41.69 | 43.14 | 40.66 | 41.00 | 40.82 | qfq | 7,534,331 | 316,827,023 | -1.68% |
| 2025-03-06 | 41.18 | 42.55 | 40.72 | 41.70 | 41.51 | qfq | 7,957,127 | 332,829,195 | -0.52% |
| 2025-03-05 | 42.01 | 44.50 | 40.84 | 41.92 | 41.73 | qfq | 8,708,400 | 366,527,662 | -1.60% |
| 2025-03-04 | 40.60 | 43.40 | 40.01 | 42.60 | 42.41 | qfq | 9,961,900 | 419,220,166 | 2.50% |
| 2025-03-03 | 39.88 | 43.66 | 39.01 | 41.56 | 41.37 | qfq | 11,584,048 | 480,668,896 | 4.24% |
| 2025-02-28 | 41.58 | 41.80 | 39.60 | 39.87 | 39.69 | qfq | 10,146,500 | 410,423,290 | -4.64% |
| 2025-02-27 | 39.97 | 42.12 | 38.36 | 41.81 | 41.62 | qfq | 11,603,256 | 467,777,226 | 4.19% |
| 2025-02-26 | 40.03 | 41.23 | 39.28 | 40.13 | 39.95 | qfq | 7,829,527 | 317,269,826 | 1.31% |
| 2025-02-25 | 38.00 | 40.38 | 37.92 | 39.61 | 39.43 | qfq | 11,770,667 | 464,283,006 | -3.88% |
| 2025-02-24 | 41.99 | 42.70 | 40.30 | 41.21 | 41.03 | qfq | 15,360,415 | 634,689,372 | -3.83% |
| 2025-02-21 | 39.19 | 42.85 | 38.58 | 42.85 | 42.66 | qfq | 16,677,950 | 698,057,117 | 10.01% |
| 2025-02-20 | 35.43 | 38.95 | 35.43 | 38.95 | 38.78 | qfq | 15,436,819 | 580,711,477 | 10.00% |
| 2025-02-19 | 32.10 | 35.41 | 31.91 | 35.41 | 35.25 | qfq | 11,780,191 | 404,442,830 | 10.00% |
| 2025-02-18 | 31.55 | 33.05 | 31.55 | 32.19 | 32.05 | qfq | 5,720,111 | 184,830,800 | 1.39% |
| 2025-02-17 | 32.40 | 32.43 | 31.34 | 31.75 | 31.61 | qfq | 5,153,344 | 163,806,310 | -2.01% |
| 2025-02-14 | 30.88 | 33.14 | 30.87 | 32.40 | 32.26 | qfq | 9,379,408 | 302,130,294 | 5.61% |
| 2025-02-13 | 30.64 | 31.63 | 30.20 | 30.68 | 30.54 | qfq | 6,715,268 | 206,903,199 | 0.20% |
| 2025-02-12 | 29.88 | 31.58 | 29.71 | 30.62 | 30.48 | qfq | 5,458,012 | 168,332,516 | 2.55% |
| 2025-02-11 | 29.36 | 29.88 | 28.82 | 29.86 | 29.73 | qfq | 3,798,457 | 111,049,676 | 1.50% |
| 2025-02-10 | 31.00 | 31.12 | 28.65 | 29.42 | 29.29 | qfq | 6,343,411 | 186,936,638 | -3.86% |
| 2025-02-07 | 30.18 | 31.26 | 30.03 | 30.60 | 30.46 | qfq | 4,433,467 | 135,929,328 | 1.69% |
| 2025-02-06 | 28.98 | 30.57 | 28.71 | 30.09 | 29.96 | qfq | 3,504,258 | 105,106,380 | 3.76% |
| 2025-02-05 | 29.49 | 29.74 | 28.85 | 29.00 | 28.87 | qfq | 2,429,000 | 70,648,075 | -1.36% |
| 2025-01-27 | 29.78 | 30.24 | 29.16 | 29.40 | 29.27 | qfq | 2,301,200 | 68,023,558 | -2.65% |
| 2025-01-24 | 30.60 | 30.96 | 30.07 | 30.20 | 30.07 | qfq | 2,659,000 | 80,711,667 | -1.40% |
| 2025-01-23 | 31.41 | 31.82 | 30.60 | 30.63 | 30.49 | qfq | 3,290,000 | 102,508,392 | -2.79% |
| 2025-01-22 | 30.56 | 31.60 | 30.40 | 31.51 | 31.37 | qfq | 3,618,110 | 112,509,093 | 1.91% |
| 2025-01-21 | 31.18 | 31.50 | 30.51 | 30.92 | 30.78 | qfq | 2,739,109 | 84,405,753 | -0.67% |
| 2025-01-20 | 30.47 | 32.18 | 30.10 | 31.13 | 30.99 | qfq | 5,532,641 | 172,539,476 | 3.25% |
| 2025-01-17 | 29.30 | 30.77 | 29.27 | 30.15 | 30.02 | qfq | 3,164,121 | 95,010,441 | 1.65% |
| 2025-01-16 | 30.18 | 31.00 | 29.65 | 29.66 | 29.53 | qfq | 3,405,351 | 103,023,113 | -0.97% |
| 2025-01-15 | 29.51 | 30.22 | 28.94 | 29.95 | 29.82 | qfq | 3,567,543 | 106,052,829 | 1.32% |
| 2025-01-14 | 28.87 | 29.75 | 28.66 | 29.56 | 29.43 | qfq | 3,155,300 | 92,594,169 | 1.79% |
| 2025-01-13 | 27.78 | 29.38 | 27.37 | 29.04 | 28.91 | qfq | 5,154,491 | 148,331,590 | 4.54% |
| 2025-01-10 | 28.20 | 28.82 | 27.65 | 27.78 | 27.66 | qfq | 3,223,884 | 90,524,274 | -1.49% |
| 2025-01-09 | 26.48 | 28.25 | 26.48 | 28.20 | 28.07 | qfq | 4,729,740 | 130,984,805 | 5.78% |
| 2025-01-08 | 27.44 | 27.50 | 25.67 | 26.66 | 26.54 | qfq | 4,282,809 | 113,369,202 | -3.13% |
| 2025-01-07 | 26.93 | 27.67 | 26.81 | 27.52 | 27.40 | qfq | 3,052,918 | 83,276,880 | 2.30% |
| 2025-01-06 | 27.05 | 28.20 | 26.58 | 26.90 | 26.78 | qfq | 3,415,400 | 93,113,615 | -1.32% |
| 2025-01-03 | 28.01 | 28.89 | 27.00 | 27.26 | 27.14 | qfq | 4,009,191 | 111,986,894 | -2.82% |
| 2025-01-02 | 28.94 | 29.25 | 27.65 | 28.05 | 27.92 | qfq | 3,772,158 | 107,567,408 | -3.11% |
| 2024-12-31 | 29.46 | 29.78 | 28.94 | 28.95 | 28.82 | qfq | 2,936,701 | 85,998,197 | -1.36% |
| 2024-12-30 | 29.10 | 29.50 | 28.62 | 29.35 | 29.22 | qfq | 3,233,763 | 94,015,628 | -0.58% |
| 2024-12-27 | 30.05 | 30.40 | 29.39 | 29.52 | 29.39 | qfq | 3,499,805 | 104,398,091 | -1.76% |
| 2024-12-26 | 28.10 | 30.60 | 28.04 | 30.05 | 29.92 | qfq | 5,760,261 | 170,830,083 | 6.45% |
| 2024-12-25 | 29.46 | 29.55 | 27.94 | 28.23 | 28.10 | qfq | 3,925,600 | 111,913,137 | -4.18% |
| 2024-12-24 | 28.55 | 30.00 | 28.55 | 29.46 | 29.33 | qfq | 4,781,300 | 141,030,808 | 3.55% |
| 2024-12-23 | 30.10 | 30.30 | 28.23 | 28.45 | 28.32 | qfq | 4,763,400 | 138,128,446 | -5.51% |
| 2024-12-20 | 30.20 | 30.48 | 29.80 | 30.11 | 29.98 | qfq | 2,408,700 | 72,668,491 | 0.77% |
| 2024-12-19 | 29.01 | 30.06 | 28.80 | 29.88 | 29.75 | qfq | 3,322,600 | 98,210,787 | 1.29% |
| 2024-12-18 | 29.88 | 29.90 | 29.23 | 29.50 | 29.37 | qfq | 2,909,400 | 85,812,269 | -0.67% |
| 2024-12-17 | 30.62 | 31.07 | 29.40 | 29.70 | 29.57 | qfq | 4,810,300 | 144,904,719 | -3.54% |
| 2024-12-16 | 31.16 | 31.25 | 30.50 | 30.79 | 30.65 | qfq | 3,020,296 | 93,099,941 | -1.47% |
| 2024-12-13 | 31.46 | 31.70 | 30.87 | 31.25 | 31.11 | qfq | 3,597,542 | 112,754,476 | -0.70% |
| 2024-12-12 | 32.23 | 32.42 | 31.02 | 31.47 | 31.33 | qfq | 5,051,792 | 159,098,723 | -2.75% |
| 2024-12-11 | 32.32 | 32.63 | 31.92 | 32.36 | 32.22 | qfq | 4,282,149 | 137,903,657 | -0.15% |
| 2024-12-10 | 33.77 | 35.11 | 32.37 | 32.41 | 32.27 | qfq | 8,484,550 | 285,755,863 | -2.38% |
| 2024-12-09 | 32.78 | 33.50 | 32.41 | 33.20 | 33.05 | qfq | 5,181,272 | 171,465,154 | 0.30% |
| 2024-12-06 | 33.12 | 33.84 | 32.50 | 33.10 | 32.95 | qfq | 7,037,534 | 233,418,887 | 0.42% |
| 2024-12-05 | 31.50 | 33.35 | 31.01 | 32.96 | 32.81 | qfq | 8,722,609 | 284,816,433 | 5.30% |
| 2024-12-04 | 32.03 | 32.50 | 30.99 | 31.30 | 31.16 | qfq | 8,446,600 | 265,741,909 | -1.73% |
| 2024-12-03 | 30.39 | 32.50 | 30.39 | 31.85 | 31.71 | qfq | 9,699,818 | 305,698,718 | 4.84% |
| 2024-12-02 | 30.30 | 30.70 | 30.00 | 30.38 | 30.24 | qfq | 5,472,600 | 166,393,441 | 0.13% |
| 2024-11-29 | 29.73 | 30.71 | 29.56 | 30.34 | 30.20 | qfq | 5,417,982 | 164,036,552 | 1.88% |
| 2024-11-28 | 29.90 | 30.60 | 29.63 | 29.78 | 29.65 | qfq | 5,363,300 | 161,301,738 | 0.07% |
| 2024-11-27 | 28.00 | 29.76 | 27.80 | 29.76 | 29.63 | qfq | 7,612,900 | 220,681,371 | 6.02% |
| 2024-11-26 | 28.33 | 29.42 | 28.00 | 28.07 | 27.94 | qfq | 4,135,044 | 117,944,691 | -0.99% |
| 2024-11-25 | 28.36 | 29.00 | 27.80 | 28.35 | 28.22 | qfq | 4,136,334 | 117,498,026 | -0.04% |
| 2024-11-22 | 29.28 | 29.99 | 28.13 | 28.36 | 28.23 | qfq | 7,757,200 | 226,104,905 | -3.57% |
| 2024-11-21 | 29.01 | 29.68 | 28.82 | 29.41 | 29.28 | qfq | 5,782,766 | 169,283,366 | 1.41% |
| 2024-11-20 | 28.07 | 29.18 | 27.77 | 29.00 | 28.87 | qfq | 6,870,500 | 196,011,059 | 3.31% |
| 2024-11-19 | 26.70 | 28.19 | 26.61 | 28.07 | 27.94 | qfq | 6,362,010 | 174,609,925 | 5.49% |
| 2024-11-18 | 28.07 | 28.47 | 26.40 | 26.61 | 26.49 | qfq | 8,188,972 | 222,227,005 | -4.52% |
| 2024-11-15 | 28.70 | 29.87 | 27.84 | 27.87 | 27.75 | qfq | 9,184,100 | 264,102,474 | -4.26% |
| 2024-11-14 | 30.42 | 31.13 | 29.05 | 29.11 | 28.98 | qfq | 8,397,528 | 252,173,405 | -5.09% |
| 2024-11-13 | 29.56 | 31.73 | 29.44 | 30.67 | 30.53 | qfq | 11,529,877 | 354,716,012 | 2.99% |
| 2024-11-12 | 30.51 | 30.96 | 29.50 | 29.78 | 29.65 | qfq | 8,140,602 | 246,167,556 | -2.30% |
| 2024-11-11 | 30.26 | 30.81 | 29.94 | 30.48 | 30.34 | qfq | 9,945,475 | 302,157,744 | -0.23% |
| 2024-11-08 | 30.01 | 31.13 | 29.70 | 30.55 | 30.41 | qfq | 13,953,435 | 425,523,932 | 3.07% |
| 2024-11-07 | 29.90 | 30.29 | 29.30 | 29.64 | 29.51 | qfq | 9,879,800 | 292,841,026 | -1.92% |
| 2024-11-06 | 30.00 | 32.13 | 29.50 | 30.22 | 30.09 | qfq | 19,357,196 | 596,973,402 | 3.39% |
| 2024-11-05 | 26.61 | 29.23 | 26.46 | 29.23 | 29.10 | qfq | 17,376,152 | 486,876,058 | 10.01% |
| 2024-11-04 | 26.20 | 26.65 | 25.55 | 26.57 | 26.45 | qfq | 7,254,908 | 189,937,901 | 1.41% |
| 2024-11-01 | 26.03 | 27.12 | 25.38 | 26.20 | 26.08 | qfq | 10,393,109 | 273,347,930 | -0.95% |
| 2024-10-31 | 25.42 | 26.94 | 25.32 | 26.45 | 26.33 | qfq | 8,608,018 | 225,471,516 | 2.48% |
| 2024-10-30 | 25.69 | 26.20 | 25.44 | 25.81 | 25.38 | qfq | 7,401,800 | 190,575,807 | 0.00% |
| 2024-10-29 | 27.01 | 27.12 | 25.68 | 25.81 | 25.38 | qfq | 10,012,700 | 262,470,989 | -4.44% |
| 2024-10-28 | 27.70 | 28.33 | 26.93 | 27.01 | 26.56 | qfq | 15,202,048 | 419,339,559 | -0.07% |
| 2024-10-25 | 26.45 | 27.31 | 26.20 | 27.03 | 26.58 | qfq | 10,852,200 | 291,245,716 | 1.43% |
| 2024-10-24 | 26.60 | 27.19 | 25.95 | 26.65 | 26.20 | qfq | 8,525,654 | 226,554,276 | 1.22% |
| 2024-10-23 | 26.22 | 27.09 | 26.16 | 26.33 | 25.89 | qfq | 9,692,893 | 257,807,339 | 0.73% |
| 2024-10-22 | 25.73 | 26.30 | 25.44 | 26.14 | 25.70 | qfq | 8,021,154 | 207,770,871 | 1.59% |
| 2024-10-21 | 26.06 | 26.60 | 25.30 | 25.73 | 25.30 | qfq | 14,423,501 | 373,330,643 | 2.67% |
| 2024-10-18 | 22.70 | 25.06 | 22.54 | 25.06 | 24.64 | qfq | 9,236,947 | 223,219,945 | 10.01% |
| 2024-10-17 | 23.20 | 23.38 | 22.77 | 22.78 | 22.40 | qfq | 2,999,800 | 69,134,197 | -1.26% |
| 2024-10-16 | 22.90 | 23.48 | 22.72 | 23.07 | 22.68 | qfq | 3,572,400 | 82,450,289 | -0.60% |
| 2024-10-15 | 23.85 | 24.27 | 23.16 | 23.21 | 22.82 | qfq | 4,484,300 | 106,304,969 | -3.49% |
| 2024-10-14 | 23.18 | 24.21 | 22.66 | 24.05 | 23.65 | qfq | 5,320,399 | 125,305,773 | 3.84% |
| 2024-10-11 | 24.48 | 24.67 | 22.86 | 23.16 | 22.77 | qfq | 5,689,700 | 133,434,332 | -5.28% |
| 2024-10-10 | 24.39 | 25.35 | 23.76 | 24.45 | 24.04 | qfq | 7,550,972 | 186,028,088 | 0.29% |
| 2024-10-09 | 26.09 | 26.53 | 24.35 | 24.38 | 23.97 | qfq | 10,442,382 | 265,903,273 | -9.87% |
| 2024-10-08 | 28.00 | 28.56 | 25.23 | 27.05 | 26.60 | qfq | 16,253,374 | 439,240,358 | 4.20% |
| 2024-09-30 | 24.69 | 25.97 | 24.02 | 25.96 | 25.52 | qfq | 11,638,615 | 294,092,270 | 9.95% |
| 2024-09-27 | 22.69 | 24.10 | 22.54 | 23.61 | 23.21 | qfq | 5,470,100 | 128,125,952 | 5.97% |
| 2024-09-26 | 21.54 | 22.28 | 21.51 | 22.28 | 21.91 | qfq | 4,929,868 | 107,788,059 | 3.58% |
| 2024-09-25 | 22.08 | 22.38 | 21.51 | 21.51 | 21.15 | qfq | 5,923,870 | 130,186,889 | -1.15% |
| 2024-09-24 | 21.16 | 22.12 | 21.13 | 21.76 | 21.39 | qfq | 5,880,391 | 127,209,604 | 2.16% |
| 2024-09-23 | 21.08 | 21.62 | 21.08 | 21.30 | 20.94 | qfq | 3,177,600 | 67,911,156 | -0.19% |
| 2024-09-20 | 21.11 | 21.37 | 20.63 | 21.34 | 20.98 | qfq | 3,580,100 | 75,243,872 | 1.47% |
| 2024-09-19 | 20.45 | 21.25 | 20.25 | 21.03 | 20.68 | qfq | 4,908,470 | 102,290,920 | 4.47% |
| 2024-09-18 | 20.63 | 20.90 | 19.85 | 20.13 | 19.79 | qfq | 3,539,600 | 71,703,267 | -2.47% |
| 2024-09-13 | 21.41 | 21.55 | 20.62 | 20.64 | 20.29 | qfq | 4,443,000 | 92,987,201 | -3.19% |
| 2024-09-12 | 21.40 | 21.80 | 21.16 | 21.32 | 20.96 | qfq | 5,789,300 | 124,516,473 | -1.16% |
| 2024-09-11 | 21.00 | 21.95 | 21.00 | 21.57 | 21.21 | qfq | 8,249,000 | 177,427,272 | 2.47% |
| 2024-09-10 | 20.31 | 21.27 | 20.12 | 21.05 | 20.70 | qfq | 7,308,200 | 151,605,945 | 3.64% |
| 2024-09-09 | 19.82 | 20.70 | 19.78 | 20.31 | 19.97 | qfq | 4,716,600 | 95,884,835 | 1.45% |
| 2024-09-06 | 20.25 | 20.60 | 19.74 | 20.02 | 19.68 | qfq | 4,405,900 | 88,299,644 | -1.77% |
| 2024-09-05 | 20.80 | 21.14 | 20.24 | 20.38 | 20.04 | qfq | 6,466,934 | 133,354,981 | -1.21% |
| 2024-09-04 | 19.85 | 21.00 | 19.63 | 20.63 | 20.28 | qfq | 12,653,210 | 259,177,762 | 2.38% |
| 2024-09-03 | 19.55 | 20.75 | 19.31 | 20.15 | 19.81 | qfq | 8,180,965 | 164,394,193 | 3.65% |
| 2024-09-02 | 21.09 | 21.09 | 19.40 | 19.44 | 19.11 | qfq | 12,564,623 | 252,944,075 | -7.95% |
| 2024-08-30 | 19.21 | 21.12 | 19.15 | 21.12 | 20.77 | qfq | 12,174,552 | 250,708,883 | 10.00% |
| 2024-08-29 | 19.09 | 19.59 | 18.93 | 19.20 | 18.88 | qfq | 4,451,085 | 85,941,746 | 0.21% |
| 2024-08-28 | 19.27 | 19.65 | 19.14 | 19.16 | 18.84 | qfq | 2,309,265 | 44,626,711 | -0.83% |
| 2024-08-27 | 20.05 | 20.05 | 19.30 | 19.32 | 19.00 | qfq | 3,011,700 | 58,732,328 | -3.69% |
| 2024-08-26 | 19.93 | 20.39 | 19.93 | 20.06 | 19.72 | qfq | 2,566,000 | 51,721,219 | 0.65% |
| 2024-08-23 | 20.07 | 20.14 | 19.70 | 19.93 | 19.60 | qfq | 2,298,000 | 45,709,098 | -0.35% |
| 2024-08-22 | 20.81 | 20.83 | 19.96 | 20.00 | 19.66 | qfq | 3,086,479 | 62,517,280 | -2.63% |
| 2024-08-21 | 20.25 | 20.58 | 20.10 | 20.54 | 20.19 | qfq | 2,439,800 | 49,771,994 | 1.33% |
| 2024-08-20 | 20.78 | 21.15 | 20.19 | 20.27 | 19.93 | qfq | 2,685,000 | 55,217,590 | -2.17% |
| 2024-08-19 | 20.90 | 21.05 | 20.62 | 20.72 | 20.37 | qfq | 1,981,203 | 41,206,233 | -0.86% |
| 2024-08-16 | 20.87 | 21.14 | 20.73 | 20.90 | 20.55 | qfq | 1,674,200 | 35,048,033 | 0.38% |
| 2024-08-15 | 20.60 | 21.15 | 20.33 | 20.82 | 20.47 | qfq | 2,586,900 | 53,839,467 | 0.58% |
| 2024-08-14 | 21.08 | 21.31 | 20.61 | 20.70 | 20.35 | qfq | 2,690,300 | 56,152,425 | -2.59% |
| 2024-08-13 | 21.08 | 21.29 | 20.92 | 21.25 | 20.89 | qfq | 1,923,002 | 40,583,382 | 0.71% |
| 2024-08-12 | 21.45 | 21.50 | 20.94 | 21.10 | 20.75 | qfq | 2,646,382 | 56,086,068 | -1.86% |
| 2024-08-09 | 21.67 | 22.03 | 21.47 | 21.50 | 21.14 | qfq | 2,704,800 | 58,806,389 | -0.09% |
| 2024-08-08 | 21.74 | 21.87 | 21.24 | 21.52 | 21.16 | qfq | 2,493,602 | 53,658,683 | -1.19% |
| 2024-08-07 | 21.80 | 21.96 | 21.55 | 21.78 | 21.41 | qfq | 2,278,110 | 49,646,058 | -0.64% |
| 2024-08-06 | 21.70 | 22.07 | 21.51 | 21.92 | 21.55 | qfq | 3,050,800 | 66,632,535 | 2.14% |
| 2024-08-05 | 22.53 | 22.74 | 21.41 | 21.46 | 21.10 | qfq | 4,796,400 | 105,781,707 | -4.71% |
| 2024-08-02 | 22.39 | 23.07 | 22.05 | 22.52 | 22.14 | qfq | 5,268,472 | 118,926,440 | 0.04% |
| 2024-08-01 | 22.39 | 22.73 | 22.08 | 22.51 | 22.13 | qfq | 4,767,900 | 106,883,812 | 0.58% |
| 2024-07-31 | 21.50 | 22.46 | 21.38 | 22.38 | 22.00 | qfq | 5,770,500 | 127,589,682 | 4.00% |
| 2024-07-30 | 21.70 | 21.90 | 21.40 | 21.52 | 21.16 | qfq | 3,195,270 | 68,888,593 | -1.74% |
| 2024-07-29 | 22.08 | 22.13 | 21.57 | 21.90 | 21.53 | qfq | 2,990,200 | 65,285,992 | -1.04% |
| 2024-07-26 | 22.01 | 22.55 | 21.90 | 22.13 | 21.76 | qfq | 3,872,700 | 85,934,867 | 0.05% |
| 2024-07-25 | 22.04 | 22.74 | 21.90 | 22.12 | 21.75 | qfq | 4,010,200 | 88,991,675 | -1.91% |
| 2024-07-24 | 23.18 | 23.56 | 22.40 | 22.55 | 22.17 | qfq | 5,300,300 | 121,594,245 | -3.43% |
| 2024-07-23 | 23.80 | 24.68 | 23.23 | 23.35 | 22.96 | qfq | 8,150,000 | 193,459,979 | -1.48% |
| 2024-07-22 | 25.23 | 25.23 | 23.66 | 23.70 | 23.30 | qfq | 9,297,200 | 224,922,702 | -6.21% |
| 2024-07-19 | 25.00 | 25.78 | 24.60 | 25.27 | 24.85 | qfq | 9,479,500 | 238,787,373 | 1.53% |
| 2024-07-18 | 25.50 | 26.00 | 24.33 | 24.89 | 24.47 | qfq | 10,929,700 | 271,155,218 | -4.23% |
| 2024-07-17 | 25.50 | 27.17 | 25.50 | 25.99 | 25.55 | qfq | 14,774,026 | 388,495,271 | 2.08% |
| 2024-07-16 | 25.08 | 25.77 | 24.15 | 25.46 | 25.03 | qfq | 13,383,370 | 334,051,552 | 1.47% |
| 2024-07-15 | 24.94 | 25.65 | 24.72 | 25.09 | 24.67 | qfq | 14,575,941 | 365,628,258 | -1.18% |
| 2024-07-12 | 24.50 | 25.39 | 24.50 | 25.39 | 24.96 | qfq | 20,201,738 | 507,530,619 | 10.01% |
| 2024-07-11 | 21.18 | 23.08 | 21.18 | 23.08 | 22.69 | qfq | 3,447,600 | 78,558,875 | 10.01% |
| 2024-07-10 | 20.68 | 21.60 | 20.58 | 20.98 | 20.63 | qfq | 4,289,638 | 90,790,566 | 4.33% |
| 2024-07-09 | 19.90 | 20.23 | 19.42 | 20.11 | 19.77 | qfq | 2,413,400 | 47,947,232 | 1.06% |
| 2024-07-08 | 20.88 | 21.14 | 19.85 | 19.90 | 19.57 | qfq | 2,386,300 | 48,547,238 | -4.42% |
| 2024-07-05 | 20.66 | 21.04 | 20.42 | 20.82 | 20.47 | qfq | 1,720,399 | 35,624,912 | 0.05% |
| 2024-07-04 | 21.30 | 21.70 | 20.71 | 20.81 | 20.28 | qfq | 1,555,692 | 32,797,608 | -2.80% |
| 2024-07-03 | 21.54 | 21.75 | 21.14 | 21.41 | 20.87 | qfq | 1,687,600 | 36,164,903 | -1.65% |
| 2024-07-02 | 22.10 | 22.33 | 21.70 | 21.77 | 21.22 | qfq | 1,937,800 | 42,568,764 | -2.29% |
| 2024-07-01 | 22.46 | 22.87 | 21.85 | 22.28 | 21.72 | qfq | 2,461,300 | 54,625,275 | -1.28% |
| 2024-06-28 | 22.38 | 23.23 | 22.38 | 22.57 | 22.00 | qfq | 2,556,907 | 58,395,811 | -0.18% |
| 2024-06-27 | 23.12 | 23.60 | 22.55 | 22.61 | 22.04 | qfq | 2,634,900 | 60,846,226 | -2.21% |
| 2024-06-26 | 22.81 | 23.16 | 22.35 | 23.12 | 22.53 | qfq | 3,787,400 | 86,130,824 | 0.96% |
| 2024-06-25 | 22.29 | 23.87 | 22.24 | 22.90 | 22.32 | qfq | 2,761,492 | 62,847,170 | 1.73% |
| 2024-06-24 | 23.05 | 23.32 | 22.40 | 22.51 | 21.94 | qfq | 3,183,700 | 72,718,212 | -3.51% |
| 2024-06-21 | 23.47 | 23.90 | 23.31 | 23.33 | 22.74 | qfq | 1,879,500 | 44,171,747 | -1.02% |
| 2024-06-20 | 24.10 | 24.30 | 23.53 | 23.57 | 22.97 | qfq | 3,004,270 | 71,765,479 | -2.20% |
| 2024-06-19 | 24.05 | 24.78 | 23.93 | 24.10 | 23.49 | qfq | 4,203,870 | 102,008,713 | 0.21% |
| 2024-06-18 | 23.09 | 24.43 | 22.88 | 24.05 | 23.44 | qfq | 5,539,895 | 132,065,180 | 6.60% |
| 2024-06-17 | 22.10 | 22.70 | 21.92 | 22.56 | 21.99 | qfq | 2,328,271 | 52,263,349 | 1.62% |
| 2024-06-14 | 21.98 | 22.46 | 21.92 | 22.20 | 21.64 | qfq | 1,967,292 | 43,707,247 | 0.68% |
| 2024-06-13 | 21.97 | 22.40 | 21.58 | 22.05 | 21.49 | qfq | 2,342,327 | 51,491,843 | 0.92% |
| 2024-06-12 | 21.50 | 22.17 | 21.48 | 21.85 | 21.30 | qfq | 1,963,800 | 43,092,458 | 1.82% |
| 2024-06-11 | 20.99 | 21.53 | 20.51 | 21.46 | 20.92 | qfq | 1,836,845 | 38,779,441 | 1.51% |
| 2024-06-07 | 21.49 | 21.50 | 20.94 | 21.14 | 20.61 | qfq | 2,416,420 | 51,280,954 | 0.76% |
| 2024-06-06 | 22.07 | 22.36 | 20.89 | 20.98 | 20.45 | qfq | 3,410,700 | 72,683,826 | -4.38% |
| 2024-06-05 | 22.56 | 22.67 | 21.94 | 21.94 | 21.38 | qfq | 1,710,219 | 38,099,668 | -2.40% |
| 2024-06-04 | 22.19 | 22.65 | 21.91 | 22.48 | 21.91 | qfq | 2,381,900 | 53,021,718 | 0.09% |
| 2024-06-03 | 23.10 | 23.23 | 22.27 | 22.46 | 21.89 | qfq | 4,404,404 | 99,292,420 | -3.93% |
| 2024-05-31 | 23.26 | 23.70 | 23.26 | 23.38 | 22.79 | qfq | 1,750,400 | 41,127,125 | -0.43% |
| 2024-05-30 | 24.27 | 24.27 | 23.42 | 23.48 | 22.89 | qfq | 3,268,000 | 77,657,933 | -3.61% |
| 2024-05-29 | 22.85 | 24.50 | 22.80 | 24.36 | 23.74 | qfq | 5,569,200 | 133,857,312 | 5.50% |
| 2024-05-28 | 23.28 | 23.58 | 23.05 | 23.09 | 22.51 | qfq | 2,003,004 | 46,715,402 | -0.86% |
| 2024-05-27 | 23.51 | 23.87 | 22.85 | 23.29 | 22.70 | qfq | 3,503,000 | 81,457,070 | -1.44% |
| 2024-05-24 | 23.85 | 24.78 | 23.63 | 23.63 | 23.03 | qfq | 3,194,162 | 77,032,488 | -1.29% |
| 2024-05-23 | 24.11 | 24.86 | 23.40 | 23.94 | 23.33 | qfq | 4,420,900 | 107,035,485 | -0.50% |
| 2024-05-22 | 23.27 | 24.28 | 23.27 | 24.06 | 23.45 | qfq | 3,990,074 | 94,972,551 | 2.43% |
| 2024-05-21 | 24.20 | 24.20 | 23.34 | 23.49 | 22.90 | qfq | 4,668,800 | 110,102,753 | -3.37% |
| 2024-05-20 | 24.10 | 25.20 | 23.90 | 24.31 | 23.69 | qfq | 7,126,870 | 174,935,128 | -1.50% |
| 2024-05-17 | 23.81 | 24.68 | 23.72 | 24.68 | 24.06 | qfq | 4,378,300 | 106,297,033 | 3.92% |
| 2024-05-16 | 24.10 | 24.12 | 23.38 | 23.75 | 23.15 | qfq | 4,080,260 | 97,050,479 | -0.29% |
| 2024-05-15 | 24.28 | 24.52 | 23.79 | 23.82 | 23.22 | qfq | 4,180,320 | 100,857,194 | -3.45% |
| 2024-05-14 | 24.15 | 25.20 | 23.87 | 24.67 | 24.05 | qfq | 6,691,172 | 163,695,294 | 3.48% |
| 2024-05-13 | 25.01 | 25.18 | 23.78 | 23.84 | 23.24 | qfq | 7,190,500 | 173,628,832 | -6.14% |
| 2024-05-10 | 26.00 | 26.00 | 24.70 | 25.40 | 24.76 | qfq | 8,302,041 | 210,231,859 | -2.57% |
| 2024-05-09 | 24.74 | 26.78 | 24.01 | 26.07 | 25.41 | qfq | 14,717,019 | 372,234,441 | 5.50% |
| 2024-05-08 | 23.49 | 24.81 | 23.10 | 24.71 | 24.08 | qfq | 13,294,354 | 320,060,781 | 5.24% |
| 2024-05-07 | 22.38 | 24.44 | 22.33 | 23.48 | 22.89 | qfq | 13,286,567 | 311,778,906 | 5.67% |
| 2024-05-06 | 22.70 | 23.20 | 21.83 | 22.22 | 21.66 | qfq | 9,067,100 | 203,805,698 | -1.55% |
| 2024-04-30 | 22.87 | 23.30 | 22.30 | 22.57 | 22.00 | qfq | 5,916,700 | 133,564,674 | -1.14% |
| 2024-04-29 | 22.21 | 23.11 | 21.95 | 22.83 | 22.25 | qfq | 9,547,348 | 215,189,161 | 5.21% |
| 2024-04-26 | 21.73 | 21.81 | 21.30 | 21.70 | 21.15 | qfq | 4,998,078 | 107,831,982 | -1.36% |
| 2024-04-25 | 21.40 | 22.49 | 21.26 | 22.00 | 21.44 | qfq | 6,350,807 | 139,564,400 | 1.90% |
| 2024-04-24 | 21.20 | 21.62 | 20.52 | 21.59 | 21.04 | qfq | 5,523,183 | 116,846,122 | 1.84% |
| 2024-04-23 | 21.29 | 21.97 | 20.99 | 21.20 | 20.66 | qfq | 6,376,230 | 136,073,760 | -2.08% |
| 2024-04-22 | 22.22 | 22.78 | 21.58 | 21.65 | 21.10 | qfq | 8,648,467 | 191,617,744 | -1.32% |
| 2024-04-19 | 21.93 | 22.62 | 21.50 | 21.94 | 21.38 | qfq | 11,815,512 | 260,288,654 | -2.32% |
| 2024-04-18 | 20.19 | 22.46 | 20.13 | 22.46 | 21.89 | qfq | 16,387,710 | 362,441,099 | 9.99% |
| 2024-04-17 | 19.60 | 20.68 | 19.35 | 20.42 | 19.90 | qfq | 8,226,550 | 165,472,771 | 5.53% |
| 2024-04-16 | 20.30 | 20.60 | 18.93 | 19.35 | 18.86 | qfq | 10,808,477 | 212,110,890 | -7.81% |
| 2024-04-15 | 20.57 | 21.46 | 20.57 | 20.99 | 20.46 | qfq | 13,331,070 | 275,955,212 | -8.18% |
| 2024-04-12 | 24.12 | 24.12 | 22.86 | 22.86 | 22.28 | qfq | 17,098,393 | 395,185,552 | -10.00% |
| 2024-04-11 | 25.40 | 25.40 | 25.40 | 25.40 | 24.76 | qfq | 5,253,210 | 133,431,534 | 10.00% |
| 2024-04-10 | 23.09 | 23.09 | 22.60 | 23.09 | 22.51 | qfq | 4,655,895 | 107,478,079 | 10.00% |
| 2024-04-09 | 19.15 | 20.99 | 19.15 | 20.99 | 20.46 | qfq | 2,445,900 | 50,118,808 | 10.01% |
| 2024-04-08 | 20.02 | 20.18 | 18.99 | 19.08 | 18.60 | qfq | 5,016,137 | 98,113,763 | -4.07% |
| 2024-04-03 | 19.51 | 20.27 | 19.45 | 19.89 | 19.39 | qfq | 4,234,157 | 83,985,574 | 2.21% |
| 2024-04-02 | 19.12 | 19.74 | 18.95 | 19.46 | 18.97 | qfq | 3,058,162 | 59,104,963 | 1.78% |
| 2024-04-01 | 18.30 | 19.16 | 18.30 | 19.12 | 18.64 | qfq | 2,726,947 | 51,577,336 | 4.82% |
| 2024-03-29 | 18.31 | 18.53 | 17.97 | 18.24 | 17.78 | qfq | 1,680,347 | 30,494,440 | 0.11% |
| 2024-03-28 | 17.83 | 18.60 | 17.81 | 18.22 | 17.76 | qfq | 2,179,125 | 39,793,472 | 2.36% |
| 2024-03-27 | 18.51 | 18.51 | 17.76 | 17.80 | 17.35 | qfq | 2,481,202 | 44,964,903 | -3.94% |
| 2024-03-26 | 18.68 | 18.93 | 18.10 | 18.53 | 18.06 | qfq | 3,368,226 | 62,385,307 | -0.80% |
| 2024-03-25 | 19.33 | 19.63 | 18.66 | 18.68 | 18.21 | qfq | 2,513,797 | 48,160,581 | -4.40% |
| 2024-03-22 | 20.25 | 20.34 | 19.35 | 19.54 | 19.05 | qfq | 2,992,500 | 58,905,807 | -3.51% |
| 2024-03-21 | 20.58 | 20.66 | 20.00 | 20.25 | 19.74 | qfq | 2,416,850 | 48,968,558 | -1.22% |
| 2024-03-20 | 20.76 | 20.85 | 20.41 | 20.50 | 19.98 | qfq | 1,752,759 | 36,048,555 | -0.87% |
| 2024-03-19 | 20.98 | 21.12 | 20.65 | 20.68 | 20.16 | qfq | 1,975,239 | 41,186,196 | -1.48% |
| 2024-03-18 | 20.98 | 21.10 | 20.43 | 20.99 | 20.46 | qfq | 2,461,569 | 51,068,555 | 0.67% |
| 2024-03-15 | 20.19 | 20.85 | 19.81 | 20.85 | 20.32 | qfq | 3,165,643 | 64,256,705 | 2.81% |
| 2024-03-14 | 20.59 | 21.10 | 20.02 | 20.28 | 19.77 | qfq | 3,250,364 | 66,689,492 | -2.50% |
| 2024-03-13 | 20.88 | 21.04 | 20.45 | 20.80 | 20.27 | qfq | 2,494,389 | 51,628,217 | -0.14% |
| 2024-03-12 | 20.70 | 20.91 | 20.30 | 20.83 | 20.30 | qfq | 2,347,132 | 48,400,910 | 1.02% |
| 2024-03-11 | 19.90 | 20.73 | 19.78 | 20.62 | 20.10 | qfq | 2,581,620 | 52,420,796 | 3.62% |
| 2024-03-08 | 19.86 | 20.01 | 19.42 | 19.90 | 19.40 | qfq | 2,097,067 | 41,380,514 | 0.66% |
| 2024-03-07 | 20.37 | 20.55 | 19.70 | 19.77 | 19.27 | qfq | 2,129,070 | 42,835,618 | -1.54% |
| 2024-03-06 | 20.25 | 20.45 | 19.60 | 20.08 | 19.57 | qfq | 2,557,334 | 51,242,767 | -0.74% |
| 2024-03-05 | 20.80 | 20.83 | 20.14 | 20.23 | 19.72 | qfq | 2,881,230 | 58,821,353 | -3.02% |
| 2024-03-04 | 20.39 | 21.54 | 20.39 | 20.86 | 20.33 | qfq | 3,337,120 | 69,686,647 | 0.97% |
| 2024-03-01 | 20.48 | 21.05 | 20.28 | 20.66 | 20.14 | qfq | 2,742,129 | 56,506,461 | 0.29% |
| 2024-02-29 | 19.86 | 20.68 | 19.48 | 20.60 | 20.08 | qfq | 3,173,996 | 64,454,031 | 4.52% |
| 2024-02-28 | 20.92 | 21.54 | 19.66 | 19.71 | 19.21 | qfq | 4,006,048 | 83,044,254 | -5.78% |
| 2024-02-27 | 20.11 | 20.95 | 20.09 | 20.92 | 20.39 | qfq | 2,501,800 | 51,273,178 | 3.05% |
| 2024-02-26 | 20.50 | 20.85 | 19.90 | 20.30 | 19.79 | qfq | 2,688,980 | 54,676,141 | 0.84% |
| 2024-02-23 | 19.72 | 20.31 | 19.40 | 20.13 | 19.62 | qfq | 3,017,800 | 59,891,591 | 3.71% |
| 2024-02-22 | 18.99 | 19.46 | 18.90 | 19.41 | 18.92 | qfq | 1,976,757 | 38,049,651 | 1.62% |
| 2024-02-21 | 18.40 | 19.98 | 18.21 | 19.10 | 18.62 | qfq | 3,611,879 | 69,916,509 | 3.13% |
| 2024-02-20 | 18.81 | 18.81 | 18.23 | 18.52 | 18.05 | qfq | 2,852,782 | 52,499,906 | -1.12% |
| 2024-02-19 | 20.46 | 20.46 | 18.42 | 18.73 | 18.26 | qfq | 5,731,089 | 108,161,246 | -2.35% |
| 2024-02-08 | 17.32 | 19.18 | 17.30 | 19.18 | 18.69 | qfq | 2,662,507 | 49,967,873 | 9.98% |
| 2024-02-07 | 16.52 | 17.46 | 16.43 | 17.44 | 17.00 | qfq | 5,034,694 | 85,949,242 | 6.54% |
| 2024-02-06 | 14.92 | 17.05 | 14.54 | 16.37 | 15.96 | qfq | 6,232,460 | 97,836,043 | 1.30% |
| 2024-02-05 | 17.68 | 17.99 | 16.16 | 16.16 | 15.75 | qfq | 3,693,378 | 60,787,155 | -9.97% |
| 2024-02-02 | 19.49 | 19.60 | 17.54 | 17.95 | 17.50 | qfq | 3,824,210 | 70,360,002 | -7.90% |
| 2024-02-01 | 19.93 | 20.08 | 19.18 | 19.49 | 19.00 | qfq | 3,234,933 | 63,265,573 | -2.94% |
| 2024-01-31 | 20.46 | 21.20 | 20.00 | 20.08 | 19.57 | qfq | 3,298,488 | 67,399,622 | -2.05% |
| 2024-01-30 | 21.07 | 21.80 | 20.50 | 20.50 | 19.98 | qfq | 1,713,330 | 35,982,414 | -4.16% |
| 2024-01-29 | 22.42 | 22.60 | 21.39 | 21.39 | 20.85 | qfq | 1,902,663 | 41,388,338 | -4.59% |
| 2024-01-26 | 22.90 | 22.96 | 22.40 | 22.42 | 21.85 | qfq | 1,508,938 | 34,213,951 | -1.58% |
| 2024-01-25 | 21.87 | 22.90 | 21.57 | 22.78 | 22.20 | qfq | 2,232,900 | 50,126,036 | 4.88% |
| 2024-01-24 | 21.58 | 22.10 | 20.90 | 21.72 | 21.17 | qfq | 2,079,200 | 44,568,645 | -0.14% |
| 2024-01-23 | 21.62 | 22.10 | 21.28 | 21.75 | 21.20 | qfq | 2,272,547 | 49,208,628 | -0.37% |
| 2024-01-22 | 23.36 | 23.58 | 21.58 | 21.83 | 21.28 | qfq | 2,796,935 | 63,250,754 | -6.63% |
| 2024-01-19 | 23.84 | 24.54 | 23.36 | 23.38 | 22.79 | qfq | 2,037,284 | 48,317,095 | -2.79% |
| 2024-01-18 | 24.45 | 24.46 | 23.27 | 24.05 | 23.44 | qfq | 2,935,367 | 69,747,365 | -1.68% |
| 2024-01-17 | 25.64 | 25.64 | 24.40 | 24.46 | 23.84 | qfq | 1,726,700 | 43,047,768 | -4.71% |
| 2024-01-16 | 25.51 | 25.93 | 25.03 | 25.67 | 25.02 | qfq | 1,870,254 | 47,588,138 | 0.27% |
| 2024-01-15 | 26.46 | 26.46 | 25.54 | 25.60 | 24.95 | qfq | 1,774,296 | 45,933,189 | -2.74% |
| 2024-01-12 | 26.33 | 27.02 | 26.09 | 26.32 | 25.65 | qfq | 1,767,794 | 46,884,082 | -0.23% |
| 2024-01-11 | 25.25 | 26.66 | 25.09 | 26.38 | 25.71 | qfq | 2,267,900 | 59,053,248 | 4.31% |
| 2024-01-10 | 25.02 | 25.60 | 24.60 | 25.29 | 24.65 | qfq | 1,624,621 | 40,963,115 | 1.08% |
| 2024-01-09 | 25.50 | 25.60 | 24.80 | 25.02 | 24.39 | qfq | 2,001,966 | 50,302,151 | -1.42% |
| 2024-01-08 | 26.23 | 26.37 | 25.35 | 25.38 | 24.74 | qfq | 2,006,000 | 51,516,402 | -3.50% |
| 2024-01-05 | 26.83 | 27.45 | 26.13 | 26.30 | 25.63 | qfq | 1,583,700 | 42,220,812 | -2.63% |
| 2024-01-04 | 26.59 | 27.10 | 26.40 | 27.01 | 26.33 | qfq | 1,690,461 | 45,170,956 | -0.44% |
| 2024-01-03 | 27.65 | 27.71 | 26.90 | 27.13 | 26.44 | qfq | 1,958,271 | 53,160,668 | -2.13% |
| 2024-01-02 | 28.50 | 28.58 | 27.71 | 27.72 | 27.02 | qfq | 1,585,800 | 44,273,777 | -1.70% |
| 2023-12-29 | 27.79 | 28.45 | 27.66 | 28.20 | 27.49 | qfq | 2,202,749 | 61,661,204 | 0.86% |
| 2023-12-28 | 26.75 | 28.50 | 26.61 | 27.96 | 27.25 | qfq | 3,223,323 | 89,607,077 | 4.80% |
| 2023-12-27 | 26.50 | 26.79 | 26.26 | 26.68 | 26.00 | qfq | 1,000,473 | 26,568,028 | 1.21% |
| 2023-12-26 | 26.71 | 27.15 | 26.36 | 26.36 | 25.69 | qfq | 1,434,200 | 38,296,106 | -1.13% |
| 2023-12-25 | 27.03 | 27.24 | 26.41 | 26.66 | 25.99 | qfq | 1,231,250 | 32,890,811 | -1.37% |
| 2023-12-22 | 27.30 | 27.53 | 26.75 | 27.03 | 26.35 | qfq | 1,949,991 | 52,752,657 | -1.10% |
| 2023-12-21 | 26.86 | 27.67 | 26.50 | 27.33 | 26.64 | qfq | 1,733,117 | 46,937,207 | 2.36% |
| 2023-12-20 | 27.44 | 27.58 | 26.62 | 26.70 | 26.02 | qfq | 1,426,760 | 38,378,326 | -2.59% |
| 2023-12-19 | 27.13 | 27.57 | 26.84 | 27.41 | 26.72 | qfq | 1,562,933 | 42,374,789 | 1.93% |
| 2023-12-18 | 27.61 | 27.75 | 26.85 | 26.89 | 26.21 | qfq | 1,739,053 | 47,161,022 | -3.34% |
| 2023-12-15 | 28.07 | 28.27 | 27.58 | 27.82 | 27.12 | qfq | 1,265,068 | 35,191,025 | -0.22% |
| 2023-12-14 | 28.00 | 28.47 | 27.83 | 27.88 | 27.17 | qfq | 1,012,121 | 28,428,527 | 0.07% |
| 2023-12-13 | 28.35 | 28.38 | 27.85 | 27.86 | 27.15 | qfq | 1,421,820 | 39,862,737 | -2.25% |
| 2023-12-12 | 29.60 | 29.60 | 27.99 | 28.50 | 27.78 | qfq | 2,464,491 | 69,980,773 | -1.35% |
| 2023-12-11 | 28.06 | 29.24 | 27.60 | 28.89 | 28.16 | qfq | 2,057,087 | 58,635,543 | 2.70% |
| 2023-12-08 | 28.20 | 28.57 | 27.93 | 28.13 | 27.42 | qfq | 1,479,750 | 41,759,237 | 0.21% |
| 2023-12-07 | 28.99 | 28.99 | 27.65 | 28.07 | 27.36 | qfq | 1,337,070 | 37,462,181 | -0.25% |
| 2023-12-06 | 27.56 | 28.70 | 27.56 | 28.14 | 27.43 | qfq | 1,655,499 | 46,691,554 | 1.52% |
| 2023-12-05 | 28.09 | 28.32 | 27.61 | 27.72 | 27.02 | qfq | 1,656,999 | 46,365,253 | -2.12% |
| 2023-12-04 | 29.15 | 29.38 | 28.04 | 28.32 | 27.60 | qfq | 2,192,130 | 62,758,716 | -2.75% |
| 2023-12-01 | 29.42 | 29.42 | 28.86 | 29.12 | 28.38 | qfq | 1,154,822 | 33,604,194 | 0.00% |
| 2023-11-30 | 29.30 | 29.65 | 28.86 | 29.12 | 28.38 | qfq | 1,187,305 | 34,684,422 | -1.65% |
| 2023-11-29 | 29.40 | 30.10 | 29.25 | 29.61 | 28.86 | qfq | 1,494,134 | 44,423,590 | 1.16% |
| 2023-11-28 | 29.14 | 29.47 | 28.60 | 29.27 | 28.53 | qfq | 1,579,805 | 45,990,900 | 1.04% |
| 2023-11-27 | 28.89 | 29.17 | 28.61 | 28.97 | 28.24 | qfq | 1,177,031 | 34,031,584 | 0.45% |
| 2023-11-24 | 29.75 | 29.87 | 28.80 | 28.84 | 28.11 | qfq | 1,582,000 | 45,997,375 | -2.86% |
| 2023-11-23 | 29.89 | 29.89 | 29.38 | 29.69 | 28.94 | qfq | 931,300 | 27,574,098 | 0.51% |
| 2023-11-22 | 30.00 | 30.21 | 29.54 | 29.54 | 28.79 | qfq | 1,293,100 | 38,463,498 | -2.09% |
| 2023-11-21 | 30.28 | 30.73 | 30.11 | 30.17 | 29.41 | qfq | 1,360,500 | 41,381,922 | -1.37% |
| 2023-11-20 | 30.02 | 30.90 | 29.77 | 30.59 | 29.82 | qfq | 2,265,680 | 68,879,271 | 1.97% |
| 2023-11-17 | 29.68 | 30.15 | 29.50 | 30.00 | 29.24 | qfq | 872,714 | 26,123,861 | 0.94% |
| 2023-11-16 | 30.11 | 30.33 | 29.66 | 29.72 | 28.97 | qfq | 948,700 | 28,386,401 | -1.65% |
| 2023-11-15 | 30.10 | 30.62 | 30.03 | 30.22 | 29.46 | qfq | 947,400 | 28,686,446 | 1.38% |
| 2023-11-14 | 29.89 | 30.25 | 29.65 | 29.81 | 29.06 | qfq | 854,599 | 25,506,313 | -0.07% |
| 2023-11-13 | 29.93 | 30.05 | 29.32 | 29.83 | 29.08 | qfq | 1,877,325 | 55,669,542 | 0.07% |
| 2023-11-10 | 30.16 | 30.22 | 29.61 | 29.81 | 29.06 | qfq | 1,315,650 | 39,357,563 | -0.33% |
| 2023-11-09 | 30.29 | 30.60 | 29.80 | 29.91 | 29.15 | qfq | 1,103,359 | 33,125,528 | -1.19% |
| 2023-11-08 | 30.67 | 30.67 | 30.01 | 30.27 | 29.50 | qfq | 1,158,000 | 35,055,413 | -0.75% |
| 2023-11-07 | 30.15 | 30.86 | 30.01 | 30.50 | 29.73 | qfq | 1,606,900 | 48,903,572 | 0.63% |
| 2023-11-06 | 29.08 | 30.55 | 29.04 | 30.31 | 29.54 | qfq | 2,036,000 | 60,893,315 | 4.88% |
| 2023-11-03 | 27.62 | 29.20 | 27.48 | 28.90 | 28.17 | qfq | 1,937,404 | 55,688,564 | 4.26% |
| 2023-11-02 | 28.34 | 28.76 | 27.68 | 27.72 | 27.02 | qfq | 930,300 | 26,051,463 | -2.19% |
| 2023-11-01 | 28.20 | 28.49 | 28.02 | 28.34 | 27.62 | qfq | 1,150,600 | 32,507,817 | 0.32% |
| 2023-10-31 | 28.45 | 29.00 | 28.05 | 28.25 | 27.54 | qfq | 2,059,331 | 58,367,563 | -1.26% |
| 2023-10-30 | 26.90 | 29.09 | 26.72 | 28.61 | 27.89 | qfq | 3,181,057 | 89,385,534 | 5.53% |
| 2023-10-27 | 26.53 | 27.41 | 26.13 | 27.11 | 26.42 | qfq | 3,145,837 | 83,946,737 | 1.50% |
| 2023-10-26 | 26.34 | 26.80 | 25.73 | 26.71 | 26.03 | qfq | 1,789,167 | 47,158,789 | 0.60% |
| 2023-10-25 | 26.67 | 27.04 | 26.11 | 26.55 | 25.88 | qfq | 2,835,900 | 75,589,772 | 0.11% |
| 2023-10-24 | 27.04 | 27.26 | 26.26 | 26.52 | 25.85 | qfq | 2,618,582 | 69,645,162 | -1.63% |
| 2023-10-23 | 28.50 | 28.50 | 26.80 | 26.96 | 26.28 | qfq | 2,074,300 | 56,383,391 | -4.13% |
| 2023-10-20 | 28.22 | 28.80 | 28.02 | 28.12 | 27.41 | qfq | 1,285,329 | 36,408,984 | -0.18% |
| 2023-10-19 | 28.60 | 28.77 | 27.80 | 28.17 | 27.46 | qfq | 1,603,600 | 45,445,540 | -1.71% |
| 2023-10-18 | 29.92 | 29.92 | 28.50 | 28.66 | 27.93 | qfq | 2,757,359 | 80,011,240 | -4.66% |
| 2023-10-17 | 30.50 | 30.57 | 29.80 | 30.06 | 29.30 | qfq | 1,165,100 | 35,046,490 | -1.67% |
| 2023-10-16 | 31.50 | 31.50 | 30.24 | 30.57 | 29.80 | qfq | 1,241,900 | 38,072,307 | -2.18% |
| 2023-10-13 | 31.26 | 31.55 | 30.58 | 31.25 | 30.46 | qfq | 1,719,685 | 53,333,785 | -0.41% |
| 2023-10-12 | 30.80 | 31.63 | 30.60 | 31.38 | 30.59 | qfq | 2,067,462 | 64,599,095 | 1.88% |
| 2023-10-11 | 30.71 | 31.05 | 30.40 | 30.80 | 30.02 | qfq | 1,270,000 | 39,091,623 | 1.35% |
| 2023-10-10 | 30.50 | 30.80 | 30.35 | 30.39 | 29.62 | qfq | 928,961 | 28,348,663 | 0.16% |
| 2023-10-09 | 30.85 | 30.85 | 30.28 | 30.34 | 29.57 | qfq | 853,900 | 25,979,010 | -2.07% |
| 2023-09-28 | 30.75 | 31.30 | 30.50 | 30.98 | 30.20 | qfq | 1,158,588 | 35,868,735 | 1.24% |
| 2023-09-27 | 30.00 | 31.38 | 29.50 | 30.60 | 29.83 | qfq | 1,972,500 | 60,563,469 | 1.66% |
| 2023-09-26 | 30.22 | 30.59 | 30.01 | 30.10 | 29.34 | qfq | 1,612,600 | 48,659,405 | -1.41% |
| 2023-09-25 | 30.51 | 30.73 | 30.05 | 30.53 | 29.76 | qfq | 1,763,435 | 53,532,815 | -0.72% |
| 2023-09-22 | 30.31 | 30.97 | 30.00 | 30.75 | 29.97 | qfq | 1,304,437 | 39,835,051 | 1.22% |
| 2023-09-21 | 31.13 | 31.21 | 30.22 | 30.38 | 29.61 | qfq | 1,487,300 | 45,482,822 | -2.44% |
| 2023-09-20 | 32.22 | 32.39 | 31.00 | 31.14 | 30.35 | qfq | 1,986,909 | 62,536,434 | -3.47% |
| 2023-09-19 | 32.91 | 33.13 | 32.18 | 32.26 | 31.44 | qfq | 1,399,392 | 45,455,422 | -2.09% |
| 2023-09-18 | 33.02 | 33.48 | 32.62 | 32.95 | 32.12 | qfq | 1,312,234 | 43,212,435 | 0.06% |
| 2023-09-15 | 33.24 | 33.39 | 32.61 | 32.93 | 32.10 | qfq | 1,609,171 | 52,942,786 | -0.93% |
| 2023-09-14 | 33.01 | 33.28 | 32.60 | 33.24 | 32.40 | qfq | 1,213,300 | 39,984,685 | 0.09% |
| 2023-09-13 | 33.20 | 33.45 | 32.60 | 33.21 | 32.37 | qfq | 1,453,554 | 47,878,615 | -0.27% |
| 2023-09-12 | 33.41 | 33.85 | 33.07 | 33.30 | 32.46 | qfq | 1,062,900 | 35,506,091 | -0.33% |
| 2023-09-11 | 32.42 | 33.49 | 32.42 | 33.41 | 32.56 | qfq | 1,468,755 | 48,605,251 | 2.08% |
| 2023-09-08 | 32.31 | 32.95 | 32.15 | 32.73 | 31.90 | qfq | 1,107,901 | 36,210,374 | 0.86% |
| 2023-09-07 | 32.86 | 32.87 | 32.20 | 32.45 | 31.63 | qfq | 1,134,500 | 36,877,709 | -1.67% |
| 2023-09-06 | 32.70 | 33.08 | 32.30 | 33.00 | 32.16 | qfq | 1,345,954 | 43,970,015 | 0.61% |
| 2023-09-05 | 32.61 | 33.56 | 32.50 | 32.80 | 31.97 | qfq | 2,293,000 | 75,625,828 | 1.08% |
| 2023-09-04 | 31.69 | 32.72 | 31.10 | 32.45 | 31.63 | qfq | 2,235,400 | 71,430,617 | 3.34% |
| 2023-09-01 | 31.26 | 31.86 | 30.80 | 31.40 | 30.61 | qfq | 1,515,700 | 47,770,728 | 0.48% |
| 2023-08-31 | 31.20 | 31.50 | 31.09 | 31.25 | 30.46 | qfq | 1,186,502 | 37,115,619 | -0.22% |
| 2023-08-30 | 31.40 | 31.66 | 30.81 | 31.32 | 30.53 | qfq | 2,090,219 | 65,266,004 | 0.16% |
| 2023-08-29 | 30.37 | 31.44 | 29.96 | 31.27 | 30.48 | qfq | 3,021,100 | 93,224,314 | 1.23% |
| 2023-08-28 | 33.00 | 33.05 | 29.80 | 30.89 | 30.11 | qfq | 4,701,414 | 144,275,488 | -0.10% |
| 2023-08-25 | 30.71 | 31.28 | 30.33 | 30.92 | 30.14 | qfq | 1,940,900 | 59,675,005 | 0.88% |
| 2023-08-24 | 30.20 | 31.12 | 30.00 | 30.65 | 29.87 | qfq | 1,864,600 | 57,054,378 | 1.83% |
| 2023-08-23 | 30.64 | 30.64 | 29.95 | 30.10 | 29.34 | qfq | 2,023,387 | 61,045,965 | -1.76% |
| 2023-08-22 | 30.30 | 30.80 | 29.95 | 30.64 | 29.86 | qfq | 2,002,592 | 60,832,358 | 1.12% |
| 2023-08-21 | 31.24 | 31.50 | 30.29 | 30.30 | 29.53 | qfq | 2,440,700 | 75,133,056 | -2.32% |
| 2023-08-18 | 33.25 | 33.61 | 30.91 | 31.02 | 30.24 | qfq | 5,030,669 | 160,786,000 | -7.13% |
| 2023-08-17 | 33.13 | 33.68 | 32.61 | 33.40 | 32.55 | qfq | 2,281,557 | 75,901,659 | 0.72% |
| 2023-08-16 | 33.40 | 34.13 | 32.95 | 33.16 | 32.32 | qfq | 1,061,500 | 35,622,698 | -0.72% |
| 2023-08-15 | 33.35 | 34.15 | 33.00 | 33.40 | 32.55 | qfq | 1,599,373 | 53,528,539 | -0.09% |
| 2023-08-14 | 33.88 | 33.88 | 33.04 | 33.43 | 32.58 | qfq | 1,354,050 | 45,174,231 | -1.62% |
| 2023-08-11 | 34.70 | 34.81 | 33.91 | 33.98 | 33.12 | qfq | 1,506,157 | 51,546,860 | -2.07% |
| 2023-08-10 | 34.92 | 35.32 | 34.48 | 34.70 | 33.82 | qfq | 1,236,600 | 43,081,966 | -1.11% |
| 2023-08-09 | 35.51 | 35.58 | 34.71 | 35.09 | 34.20 | qfq | 1,657,200 | 58,009,865 | -1.46% |
| 2023-08-08 | 36.02 | 36.30 | 35.45 | 35.61 | 34.71 | qfq | 1,999,590 | 71,488,020 | -1.14% |
| 2023-08-07 | 35.79 | 36.77 | 35.57 | 36.02 | 35.11 | qfq | 4,379,736 | 158,373,988 | 1.67% |
| 2023-08-04 | 34.41 | 35.99 | 34.23 | 35.43 | 34.53 | qfq | 4,107,406 | 145,406,436 | 2.90% |
| 2023-08-03 | 33.92 | 35.25 | 33.92 | 34.43 | 33.56 | qfq | 3,097,595 | 106,897,749 | 0.61% |
| 2023-08-02 | 34.69 | 35.28 | 34.10 | 34.22 | 33.35 | qfq | 2,180,908 | 75,105,779 | -1.41% |
| 2023-08-01 | 34.74 | 35.62 | 34.30 | 34.71 | 33.83 | qfq | 2,816,309 | 98,162,815 | -0.06% |
| 2023-07-31 | 34.00 | 36.55 | 34.00 | 34.73 | 33.85 | qfq | 4,251,479 | 149,744,398 | 2.21% |
| 2023-07-28 | 34.45 | 34.79 | 33.86 | 33.98 | 33.12 | qfq | 4,872,275 | 166,411,229 | -2.27% |
| 2023-07-27 | 35.27 | 36.10 | 33.94 | 34.77 | 33.89 | qfq | 4,724,355 | 165,013,518 | -2.22% |
| 2023-07-26 | 35.43 | 35.87 | 35.00 | 35.56 | 34.66 | qfq | 2,366,700 | 83,707,299 | 0.37% |
| 2023-07-25 | 35.56 | 35.80 | 34.61 | 35.43 | 34.53 | qfq | 4,116,048 | 144,984,290 | 0.43% |
| 2023-07-24 | 35.73 | 36.63 | 34.88 | 35.28 | 34.39 | qfq | 3,263,647 | 115,688,448 | -2.81% |
| 2023-07-21 | 35.20 | 37.06 | 35.16 | 36.30 | 35.38 | qfq | 3,856,502 | 139,729,733 | 1.85% |
| 2023-07-20 | 36.67 | 36.67 | 35.30 | 35.64 | 34.74 | qfq | 4,322,262 | 155,188,772 | -2.30% |
| 2023-07-19 | 37.80 | 38.87 | 36.26 | 36.48 | 35.56 | qfq | 6,426,542 | 238,395,044 | -4.10% |
| 2023-07-18 | 38.13 | 39.22 | 37.57 | 38.04 | 37.08 | qfq | 6,911,781 | 263,982,088 | -0.58% |
| 2023-07-17 | 36.26 | 38.50 | 35.59 | 38.26 | 37.29 | qfq | 7,575,031 | 281,511,417 | 4.88% |