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
新炬网络605398.SH
最近收盘价19.362026-07-17
最近交易日2026-07-17
成交量（股）2,713,921
成交额（元）53,482,408
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | 2025-08-13 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-12 | 2024-08-16 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-12 | 2024-08-16 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.20 | 20.40 | 19.01 | 19.36 | 19.36 | qfq | 2,713,921 | 53,482,408 | -4.40% |
| 2026-07-16 | 19.96 | 20.50 | 19.75 | 20.25 | 20.25 | qfq | 2,108,900 | 42,707,494 | 1.45% |
| 2026-07-15 | 19.70 | 20.22 | 19.60 | 19.96 | 19.96 | qfq | 2,168,600 | 43,318,726 | -0.70% |
| 2026-07-14 | 20.12 | 20.48 | 19.55 | 20.10 | 20.10 | qfq | 2,109,520 | 41,969,916 | 0.05% |
| 2026-07-13 | 20.78 | 20.99 | 19.96 | 20.09 | 20.09 | qfq | 2,304,100 | 46,668,990 | -3.78% |
| 2026-07-10 | 20.20 | 21.26 | 20.20 | 20.88 | 20.88 | qfq | 3,205,313 | 67,075,981 | 2.76% |
| 2026-07-09 | 20.46 | 20.66 | 19.85 | 20.32 | 20.32 | qfq | 2,432,228 | 49,200,386 | -1.26% |
| 2026-07-08 | 20.01 | 21.03 | 19.92 | 20.58 | 20.58 | qfq | 2,593,359 | 52,884,231 | 2.49% |
| 2026-07-07 | 20.05 | 20.94 | 19.90 | 20.08 | 20.08 | qfq | 2,740,108 | 55,824,296 | -0.15% |
| 2026-07-06 | 20.62 | 20.62 | 20.05 | 20.11 | 20.11 | qfq | 2,193,155 | 44,418,815 | -2.62% |
| 2026-07-03 | 20.00 | 21.70 | 19.90 | 20.65 | 20.65 | qfq | 3,024,198 | 62,527,445 | 3.25% |
| 2026-07-02 | 20.23 | 20.68 | 19.95 | 20.00 | 20.00 | qfq | 1,967,400 | 39,978,591 | -1.09% |
| 2026-07-01 | 19.75 | 20.39 | 19.60 | 20.22 | 20.22 | qfq | 1,862,996 | 37,343,435 | 2.38% |
| 2026-06-30 | 19.25 | 19.93 | 19.14 | 19.75 | 19.75 | qfq | 2,094,540 | 41,244,766 | 2.01% |
| 2026-06-29 | 19.61 | 19.76 | 19.09 | 19.36 | 19.36 | qfq | 2,254,800 | 43,753,178 | -1.27% |
| 2026-06-26 | 20.31 | 20.31 | 19.44 | 19.61 | 19.61 | qfq | 2,197,273 | 43,360,061 | -3.68% |
| 2026-06-25 | 21.00 | 21.10 | 20.30 | 20.36 | 20.36 | qfq | 2,328,374 | 47,736,396 | -3.37% |
| 2026-06-24 | 21.50 | 21.78 | 20.61 | 21.07 | 21.07 | qfq | 2,532,255 | 53,195,072 | -3.30% |
| 2026-06-23 | 21.83 | 22.10 | 21.62 | 21.79 | 21.79 | qfq | 1,897,000 | 41,415,513 | 0.05% |
| 2026-06-22 | 21.90 | 22.00 | 20.95 | 21.78 | 21.78 | qfq | 3,000,000 | 64,285,277 | -0.95% |
| 2026-06-18 | 22.18 | 22.33 | 21.70 | 21.99 | 21.99 | qfq | 2,419,344 | 53,271,913 | -1.83% |
| 2026-06-17 | 23.49 | 23.49 | 22.10 | 22.40 | 22.40 | qfq | 3,436,024 | 77,443,044 | 0.09% |
| 2026-06-16 | 22.20 | 22.45 | 21.79 | 22.38 | 22.38 | qfq | 2,607,800 | 57,898,296 | 0.13% |
| 2026-06-15 | 22.03 | 22.56 | 21.75 | 22.35 | 22.35 | qfq | 3,167,692 | 70,397,708 | 3.00% |
| 2026-06-12 | 22.80 | 22.88 | 21.31 | 21.70 | 21.70 | qfq | 4,698,671 | 102,656,586 | -4.11% |
| 2026-06-11 | 24.05 | 24.10 | 22.63 | 22.63 | 22.63 | qfq | 5,586,197 | 128,597,064 | -9.98% |
| 2026-06-10 | 24.70 | 26.26 | 24.66 | 25.14 | 25.14 | qfq | 6,722,051 | 169,591,957 | 2.95% |
| 2026-06-09 | 24.66 | 25.06 | 23.93 | 24.42 | 24.42 | qfq | 5,151,854 | 125,458,341 | -1.77% |
| 2026-06-08 | 23.98 | 25.64 | 23.98 | 24.86 | 24.86 | qfq | 6,298,722 | 155,104,774 | 1.68% |
| 2026-06-05 | 25.39 | 26.20 | 24.45 | 24.45 | 24.45 | qfq | 8,849,089 | 221,213,147 | -3.70% |
| 2026-06-04 | 23.30 | 25.39 | 23.30 | 25.39 | 25.39 | qfq | 5,334,889 | 134,794,977 | 10.01% |
| 2026-06-03 | 23.55 | 23.57 | 22.90 | 23.08 | 23.08 | qfq | 2,721,300 | 63,250,343 | -2.41% |
| 2026-06-02 | 24.99 | 25.18 | 23.31 | 23.65 | 23.65 | qfq | 4,882,816 | 116,167,247 | -4.48% |
| 2026-06-01 | 22.51 | 24.76 | 22.51 | 24.76 | 24.76 | qfq | 3,649,690 | 87,459,399 | 10.00% |
| 2026-05-29 | 23.65 | 23.77 | 22.48 | 22.51 | 22.51 | qfq | 2,087,700 | 47,816,984 | -4.01% |
| 2026-05-28 | 23.11 | 23.73 | 22.67 | 23.45 | 23.45 | qfq | 2,281,380 | 53,026,841 | 1.47% |
| 2026-05-27 | 24.28 | 24.33 | 22.98 | 23.11 | 23.11 | qfq | 2,848,746 | 66,654,024 | -5.17% |
| 2026-05-26 | 24.50 | 24.86 | 23.81 | 24.37 | 24.37 | qfq | 2,271,865 | 55,091,691 | -1.73% |
| 2026-05-25 | 25.67 | 25.89 | 24.65 | 24.80 | 24.80 | qfq | 2,422,000 | 60,395,511 | -3.39% |
| 2026-05-22 | 25.30 | 25.88 | 25.10 | 25.67 | 25.67 | qfq | 1,886,997 | 48,063,551 | 1.99% |
| 2026-05-21 | 26.85 | 26.95 | 25.15 | 25.17 | 25.17 | qfq | 2,769,900 | 72,150,467 | -5.66% |
| 2026-05-20 | 27.42 | 27.56 | 26.63 | 26.68 | 26.68 | qfq | 1,825,100 | 49,064,214 | -3.26% |
| 2026-05-19 | 27.00 | 27.66 | 26.81 | 27.58 | 27.58 | qfq | 1,904,000 | 52,136,986 | 2.38% |
| 2026-05-18 | 26.50 | 26.98 | 26.50 | 26.94 | 26.94 | qfq | 1,306,300 | 34,949,492 | 1.05% |
| 2026-05-15 | 27.00 | 27.26 | 26.53 | 26.66 | 26.66 | qfq | 1,703,300 | 45,703,103 | -0.56% |
| 2026-05-14 | 27.79 | 27.97 | 26.81 | 26.81 | 26.81 | qfq | 1,829,400 | 49,734,022 | -3.39% |
| 2026-05-13 | 27.60 | 27.84 | 27.33 | 27.75 | 27.75 | qfq | 1,750,149 | 48,366,425 | 0.76% |
| 2026-05-12 | 28.09 | 28.30 | 27.50 | 27.54 | 27.54 | qfq | 2,317,700 | 64,597,106 | -2.41% |
| 2026-05-11 | 28.10 | 28.50 | 27.90 | 28.22 | 28.22 | qfq | 2,509,800 | 70,609,613 | 0.93% |
| 2026-05-08 | 27.85 | 28.54 | 27.85 | 27.96 | 27.96 | qfq | 2,414,891 | 67,887,250 | 0.39% |
| 2026-05-07 | 27.32 | 27.89 | 27.20 | 27.85 | 27.85 | qfq | 2,401,500 | 66,320,109 | 1.94% |
| 2026-05-06 | 26.99 | 27.43 | 26.81 | 27.32 | 27.32 | qfq | 2,419,172 | 65,988,953 | 2.67% |
| 2026-04-30 | 26.83 | 27.10 | 26.50 | 26.61 | 26.61 | qfq | 1,865,549 | 49,746,526 | -0.82% |
| 2026-04-29 | 26.40 | 27.10 | 26.21 | 26.83 | 26.83 | qfq | 1,669,022 | 44,927,772 | 1.63% |
| 2026-04-28 | 26.93 | 27.18 | 26.33 | 26.40 | 26.40 | qfq | 2,328,704 | 62,199,825 | -3.05% |
| 2026-04-27 | 27.06 | 27.33 | 26.47 | 27.23 | 27.23 | qfq | 1,896,340 | 51,056,923 | 0.37% |
| 2026-04-24 | 26.95 | 27.43 | 26.25 | 27.13 | 27.13 | qfq | 2,862,752 | 76,936,105 | -0.26% |
| 2026-04-23 | 27.53 | 27.77 | 27.05 | 27.20 | 27.20 | qfq | 2,873,800 | 78,722,220 | -1.38% |
| 2026-04-22 | 27.80 | 28.00 | 27.04 | 27.58 | 27.58 | qfq | 3,692,352 | 101,510,602 | 2.26% |
| 2026-04-21 | 27.43 | 27.43 | 26.80 | 26.97 | 26.97 | qfq | 1,853,852 | 50,018,030 | -1.89% |
| 2026-04-20 | 27.31 | 27.65 | 27.25 | 27.49 | 27.49 | qfq | 1,637,880 | 45,034,500 | 0.15% |
| 2026-04-17 | 27.35 | 27.45 | 27.11 | 27.45 | 27.45 | qfq | 1,904,681 | 51,919,612 | -0.22% |
| 2026-04-16 | 27.00 | 27.65 | 26.95 | 27.51 | 27.51 | qfq | 2,665,337 | 72,964,526 | 2.23% |
| 2026-04-15 | 27.37 | 27.56 | 26.80 | 26.91 | 26.91 | qfq | 1,673,571 | 45,284,751 | -1.50% |
| 2026-04-14 | 27.80 | 27.80 | 27.09 | 27.32 | 27.32 | qfq | 2,069,890 | 56,626,481 | 0.96% |
| 2026-04-13 | 26.74 | 27.15 | 26.56 | 27.06 | 27.06 | qfq | 1,692,120 | 45,514,074 | 0.04% |
| 2026-04-10 | 26.95 | 27.80 | 26.95 | 27.05 | 27.05 | qfq | 2,557,500 | 69,838,765 | 1.08% |
| 2026-04-09 | 27.00 | 27.20 | 26.55 | 26.76 | 26.76 | qfq | 2,463,880 | 66,055,238 | -2.51% |
| 2026-04-08 | 26.68 | 27.45 | 26.52 | 27.45 | 27.45 | qfq | 3,555,200 | 96,367,101 | 5.54% |
| 2026-04-07 | 26.45 | 26.49 | 25.76 | 26.01 | 26.01 | qfq | 1,894,400 | 49,299,049 | -1.66% |
| 2026-04-03 | 27.42 | 27.42 | 26.34 | 26.45 | 26.45 | qfq | 2,552,940 | 67,930,489 | -2.72% |
| 2026-04-02 | 26.67 | 27.50 | 26.67 | 27.19 | 27.19 | qfq | 5,003,154 | 134,727,634 | -2.54% |
| 2026-04-01 | 26.84 | 28.93 | 26.57 | 27.90 | 27.90 | qfq | 6,470,784 | 182,068,663 | 6.08% |
| 2026-03-31 | 26.82 | 27.09 | 26.26 | 26.30 | 26.30 | qfq | 1,975,100 | 52,774,974 | -3.34% |
| 2026-03-30 | 26.12 | 27.21 | 25.86 | 27.21 | 27.21 | qfq | 1,350,000 | 35,661,864 | 3.07% |
| 2026-03-27 | 25.86 | 26.48 | 25.60 | 26.40 | 26.40 | qfq | 1,465,670 | 38,467,445 | 1.69% |
| 2026-03-26 | 26.73 | 26.90 | 25.85 | 25.96 | 25.96 | qfq | 1,668,504 | 43,800,466 | -2.88% |
| 2026-03-25 | 26.38 | 26.91 | 26.19 | 26.73 | 26.73 | qfq | 2,012,700 | 53,715,595 | 2.34% |
| 2026-03-24 | 25.99 | 26.14 | 25.31 | 26.12 | 26.12 | qfq | 2,233,200 | 57,554,084 | 3.40% |
| 2026-03-23 | 26.81 | 26.81 | 24.89 | 25.26 | 25.26 | qfq | 3,362,070 | 86,967,999 | -7.47% |
| 2026-03-20 | 28.87 | 28.93 | 27.21 | 27.30 | 27.30 | qfq | 3,060,866 | 85,219,432 | -4.78% |
| 2026-03-19 | 28.96 | 29.31 | 28.59 | 28.67 | 28.67 | qfq | 1,991,196 | 57,537,704 | -2.65% |
| 2026-03-18 | 28.66 | 29.46 | 28.48 | 29.45 | 29.45 | qfq | 2,273,900 | 65,935,999 | 2.79% |
| 2026-03-17 | 29.34 | 29.39 | 28.64 | 28.65 | 28.65 | qfq | 2,359,200 | 68,431,866 | -2.12% |
| 2026-03-16 | 29.44 | 29.44 | 28.76 | 29.27 | 29.27 | qfq | 2,554,700 | 74,052,315 | -0.81% |
| 2026-03-13 | 30.64 | 30.85 | 29.41 | 29.51 | 29.51 | qfq | 4,931,900 | 147,470,759 | -4.59% |
| 2026-03-12 | 31.13 | 31.78 | 30.80 | 30.93 | 30.93 | qfq | 4,747,442 | 147,984,854 | -2.83% |
| 2026-03-11 | 32.23 | 32.80 | 31.62 | 31.83 | 31.83 | qfq | 6,792,400 | 217,787,593 | 0.47% |
| 2026-03-10 | 31.60 | 32.30 | 31.09 | 31.68 | 31.68 | qfq | 4,922,900 | 155,320,998 | 1.21% |
| 2026-03-09 | 30.45 | 31.66 | 29.70 | 31.30 | 31.30 | qfq | 6,213,734 | 189,743,513 | -0.29% |
| 2026-03-06 | 30.31 | 32.39 | 30.30 | 31.39 | 31.39 | qfq | 5,690,120 | 177,880,947 | 2.48% |
| 2026-03-05 | 31.70 | 31.70 | 30.30 | 30.63 | 30.63 | qfq | 4,590,500 | 141,584,553 | -0.52% |
| 2026-03-04 | 31.40 | 31.96 | 30.63 | 30.79 | 30.79 | qfq | 4,895,600 | 152,874,363 | -1.75% |
| 2026-03-03 | 32.85 | 33.25 | 31.24 | 31.34 | 31.34 | qfq | 7,341,431 | 236,399,402 | -4.97% |
| 2026-03-02 | 32.60 | 33.56 | 32.07 | 32.98 | 32.98 | qfq | 10,830,479 | 354,799,932 | -1.29% |
| 2026-02-27 | 31.45 | 33.41 | 31.05 | 33.41 | 33.41 | qfq | 5,028,220 | 164,232,393 | 10.01% |
| 2026-02-26 | 30.08 | 30.76 | 30.04 | 30.37 | 30.37 | qfq | 2,945,096 | 89,268,040 | 0.86% |
| 2026-02-25 | 30.59 | 30.84 | 30.05 | 30.11 | 30.11 | qfq | 3,940,579 | 119,649,960 | -1.28% |
| 2026-02-24 | 32.21 | 32.46 | 30.43 | 30.50 | 30.50 | qfq | 5,796,093 | 178,450,029 | -6.10% |
| 2026-02-13 | 32.81 | 33.14 | 32.26 | 32.48 | 32.48 | qfq | 5,798,718 | 189,699,920 | -0.31% |
| 2026-02-12 | 32.46 | 33.33 | 32.10 | 32.58 | 32.58 | qfq | 5,588,672 | 182,764,824 | 1.37% |
| 2026-02-11 | 32.30 | 32.65 | 32.08 | 32.14 | 32.14 | qfq | 3,756,892 | 121,374,825 | -0.43% |
| 2026-02-10 | 32.00 | 32.73 | 31.65 | 32.28 | 32.28 | qfq | 5,593,800 | 180,244,684 | 1.86% |
| 2026-02-09 | 30.61 | 31.89 | 30.61 | 31.69 | 31.69 | qfq | 5,790,663 | 181,598,197 | 4.42% |
| 2026-02-06 | 29.79 | 30.69 | 29.21 | 30.35 | 30.35 | qfq | 4,299,395 | 129,375,996 | 0.86% |
| 2026-02-05 | 29.37 | 30.43 | 29.37 | 30.09 | 30.09 | qfq | 3,154,382 | 94,422,703 | 1.01% |
| 2026-02-04 | 31.07 | 31.07 | 29.29 | 29.79 | 29.79 | qfq | 5,174,022 | 154,797,442 | -4.12% |
| 2026-02-03 | 30.67 | 31.22 | 30.32 | 31.07 | 31.07 | qfq | 3,646,580 | 112,471,879 | 2.24% |
| 2026-02-02 | 30.81 | 31.50 | 30.37 | 30.39 | 30.39 | qfq | 3,988,100 | 123,433,429 | -1.36% |
| 2026-01-30 | 30.99 | 31.48 | 30.46 | 30.81 | 30.81 | qfq | 3,372,260 | 103,930,456 | -1.41% |
| 2026-01-29 | 30.29 | 32.50 | 29.87 | 31.25 | 31.25 | qfq | 8,322,340 | 263,637,167 | 1.43% |
| 2026-01-28 | 31.35 | 31.98 | 30.80 | 30.81 | 30.81 | qfq | 4,207,648 | 131,733,102 | -2.59% |
| 2026-01-27 | 32.24 | 32.40 | 30.52 | 31.63 | 31.63 | qfq | 6,391,100 | 199,527,669 | -1.59% |
| 2026-01-26 | 31.69 | 32.65 | 30.97 | 32.14 | 32.14 | qfq | 7,248,960 | 230,836,031 | 1.42% |
| 2026-01-23 | 31.99 | 32.68 | 31.60 | 31.69 | 31.69 | qfq | 5,831,140 | 186,057,532 | -0.72% |
| 2026-01-22 | 31.70 | 32.03 | 31.56 | 31.92 | 31.92 | qfq | 4,489,836 | 142,582,464 | 0.38% |
| 2026-01-21 | 30.80 | 32.68 | 30.25 | 31.80 | 31.80 | qfq | 7,765,900 | 246,958,207 | 1.92% |
| 2026-01-20 | 30.97 | 31.95 | 30.71 | 31.20 | 31.20 | qfq | 6,490,780 | 202,700,392 | 0.97% |
| 2026-01-19 | 31.50 | 31.50 | 30.74 | 30.90 | 30.90 | qfq | 3,668,222 | 113,800,071 | -2.09% |
| 2026-01-16 | 32.39 | 32.57 | 31.13 | 31.56 | 31.56 | qfq | 7,404,167 | 234,547,794 | -3.13% |
| 2026-01-15 | 33.50 | 34.10 | 32.40 | 32.58 | 32.58 | qfq | 8,810,900 | 290,495,576 | -4.12% |
| 2026-01-14 | 32.88 | 34.98 | 32.88 | 33.98 | 33.98 | qfq | 14,041,972 | 477,912,242 | 2.97% |
| 2026-01-13 | 36.77 | 36.77 | 32.50 | 33.00 | 33.00 | qfq | 18,576,982 | 635,324,571 | -3.96% |
| 2026-01-12 | 31.90 | 34.36 | 31.87 | 34.36 | 34.36 | qfq | 12,063,125 | 401,579,611 | 9.99% |
| 2026-01-09 | 29.79 | 32.73 | 29.31 | 31.24 | 31.24 | qfq | 13,793,520 | 434,441,612 | 5.01% |
| 2026-01-08 | 29.06 | 29.80 | 29.06 | 29.75 | 29.75 | qfq | 4,801,139 | 141,492,099 | 2.91% |
| 2026-01-07 | 28.98 | 29.18 | 28.64 | 28.91 | 28.91 | qfq | 3,089,620 | 89,224,129 | -0.65% |
| 2026-01-06 | 28.99 | 29.14 | 28.80 | 29.10 | 29.10 | qfq | 3,465,015 | 100,454,746 | 0.55% |
| 2026-01-05 | 28.53 | 29.19 | 28.46 | 28.94 | 28.94 | qfq | 3,378,591 | 97,346,160 | 1.44% |
| 2025-12-31 | 28.10 | 28.78 | 28.08 | 28.53 | 28.53 | qfq | 3,183,818 | 90,483,606 | 1.60% |
| 2025-12-30 | 28.17 | 28.59 | 28.05 | 28.08 | 28.08 | qfq | 2,175,300 | 61,544,883 | -0.28% |
| 2025-12-29 | 28.19 | 28.35 | 28.00 | 28.16 | 28.16 | qfq | 1,789,189 | 50,349,556 | -0.11% |
| 2025-12-26 | 28.20 | 28.73 | 28.07 | 28.19 | 28.19 | qfq | 2,525,200 | 71,504,234 | 0.07% |
| 2025-12-25 | 27.95 | 28.19 | 27.84 | 28.17 | 28.17 | qfq | 1,746,138 | 49,045,889 | 0.54% |
| 2025-12-24 | 27.56 | 28.04 | 27.52 | 28.02 | 28.02 | qfq | 1,695,500 | 47,320,789 | 1.12% |
| 2025-12-23 | 27.91 | 28.20 | 27.65 | 27.71 | 27.71 | qfq | 1,698,000 | 47,242,225 | -0.82% |
| 2025-12-22 | 28.00 | 28.22 | 27.90 | 27.94 | 27.94 | qfq | 1,751,040 | 49,133,793 | -0.39% |
| 2025-12-19 | 27.65 | 28.05 | 27.62 | 28.05 | 28.05 | qfq | 1,905,800 | 53,132,087 | 1.78% |
| 2025-12-18 | 27.08 | 27.94 | 27.00 | 27.56 | 27.56 | qfq | 2,648,827 | 73,255,272 | 0.69% |
| 2025-12-17 | 27.00 | 27.41 | 26.63 | 27.37 | 27.37 | qfq | 2,643,800 | 71,531,179 | 0.37% |
| 2025-12-16 | 28.31 | 28.35 | 27.17 | 27.27 | 27.27 | qfq | 3,220,449 | 89,187,902 | -4.48% |
| 2025-12-15 | 28.30 | 28.82 | 27.53 | 28.55 | 28.55 | qfq | 2,781,113 | 78,300,080 | -0.07% |
| 2025-12-12 | 29.32 | 29.54 | 28.33 | 28.57 | 28.57 | qfq | 4,625,271 | 133,254,536 | -3.87% |
| 2025-12-11 | 30.35 | 30.35 | 29.53 | 29.72 | 29.72 | qfq | 3,709,490 | 110,258,053 | -2.20% |
| 2025-12-10 | 29.52 | 30.55 | 29.51 | 30.39 | 30.39 | qfq | 4,514,760 | 134,750,085 | 0.83% |
| 2025-12-09 | 30.80 | 31.54 | 30.12 | 30.14 | 30.14 | qfq | 5,853,920 | 179,991,240 | -2.46% |
| 2025-12-08 | 30.04 | 31.29 | 29.80 | 30.90 | 30.90 | qfq | 6,288,520 | 192,968,700 | 2.83% |
| 2025-12-05 | 29.95 | 30.15 | 29.55 | 30.05 | 30.05 | qfq | 3,365,044 | 100,559,465 | -0.17% |
| 2025-12-04 | 29.55 | 30.11 | 29.28 | 30.10 | 30.10 | qfq | 4,047,449 | 120,431,882 | 1.28% |
| 2025-12-03 | 31.60 | 31.62 | 29.71 | 29.72 | 29.72 | qfq | 7,338,156 | 222,376,385 | -6.19% |
| 2025-12-02 | 32.19 | 32.70 | 31.62 | 31.68 | 31.68 | qfq | 5,074,229 | 162,669,267 | -1.46% |
| 2025-12-01 | 31.75 | 32.30 | 31.69 | 32.15 | 32.15 | qfq | 5,373,644 | 172,125,845 | 0.16% |
| 2025-11-28 | 32.50 | 32.82 | 31.78 | 32.10 | 32.10 | qfq | 6,440,229 | 206,557,815 | -2.70% |
| 2025-11-27 | 32.60 | 33.49 | 32.00 | 32.99 | 32.99 | qfq | 7,836,710 | 256,734,158 | 1.26% |
| 2025-11-26 | 33.35 | 34.10 | 32.30 | 32.58 | 32.58 | qfq | 10,781,321 | 356,939,596 | -4.29% |
| 2025-11-25 | 34.87 | 35.39 | 34.03 | 34.04 | 34.04 | qfq | 14,073,395 | 485,519,428 | -3.35% |
| 2025-11-24 | 33.00 | 35.51 | 32.53 | 35.22 | 35.22 | qfq | 16,389,125 | 566,911,174 | 4.79% |
| 2025-11-21 | 32.53 | 35.20 | 31.60 | 33.61 | 33.61 | qfq | 14,812,121 | 495,595,197 | -0.56% |
| 2025-11-20 | 32.60 | 34.27 | 31.31 | 33.80 | 33.80 | qfq | 15,645,189 | 515,118,965 | 2.67% |
| 2025-11-19 | 33.00 | 33.30 | 32.01 | 32.92 | 32.92 | qfq | 11,947,757 | 388,632,552 | -2.26% |
| 2025-11-18 | 31.83 | 34.01 | 31.29 | 33.68 | 33.68 | qfq | 18,994,508 | 627,920,121 | 5.15% |
| 2025-11-17 | 31.00 | 34.06 | 30.85 | 32.03 | 32.03 | qfq | 15,012,750 | 480,792,755 | -1.14% |
| 2025-11-14 | 29.36 | 32.40 | 29.23 | 32.40 | 32.40 | qfq | 12,011,793 | 374,155,767 | 10.02% |
| 2025-11-13 | 29.23 | 29.48 | 28.97 | 29.45 | 29.45 | qfq | 1,722,442 | 50,482,259 | 0.51% |
| 2025-11-12 | 29.58 | 30.28 | 29.11 | 29.30 | 29.30 | qfq | 3,865,660 | 113,802,414 | -2.63% |
| 2025-11-11 | 29.52 | 30.67 | 29.37 | 30.09 | 30.09 | qfq | 4,669,612 | 140,048,410 | 1.55% |
| 2025-11-10 | 29.59 | 30.19 | 29.45 | 29.63 | 29.63 | qfq | 2,740,460 | 81,437,492 | 0.17% |
| 2025-11-07 | 29.89 | 30.01 | 29.57 | 29.58 | 29.58 | qfq | 2,131,400 | 63,401,808 | -1.43% |
| 2025-11-06 | 30.39 | 30.43 | 29.83 | 30.01 | 30.01 | qfq | 2,112,000 | 63,373,097 | -1.25% |
| 2025-11-05 | 30.30 | 30.57 | 30.01 | 30.39 | 30.39 | qfq | 1,927,100 | 58,408,009 | -0.46% |
| 2025-11-04 | 30.60 | 30.65 | 30.23 | 30.53 | 30.53 | qfq | 2,328,600 | 70,856,407 | -0.39% |
| 2025-11-03 | 30.45 | 30.66 | 29.80 | 30.65 | 30.65 | qfq | 3,445,100 | 104,895,732 | 0.82% |
| 2025-10-31 | 29.30 | 30.91 | 29.22 | 30.40 | 30.40 | qfq | 5,365,291 | 162,755,991 | 3.65% |
| 2025-10-30 | 29.57 | 29.68 | 29.30 | 29.33 | 29.33 | qfq | 2,074,420 | 61,047,546 | -1.31% |
| 2025-10-29 | 30.05 | 30.30 | 29.33 | 29.72 | 29.72 | qfq | 4,016,901 | 118,943,695 | -1.75% |
| 2025-10-28 | 30.33 | 30.53 | 30.01 | 30.25 | 30.25 | qfq | 2,338,000 | 71,018,886 | -0.26% |
| 2025-10-27 | 30.57 | 30.64 | 30.10 | 30.33 | 30.33 | qfq | 2,493,560 | 75,527,969 | 0.00% |
| 2025-10-24 | 30.80 | 30.80 | 30.22 | 30.33 | 30.33 | qfq | 2,722,200 | 82,709,211 | -0.85% |
| 2025-10-23 | 30.04 | 30.60 | 30.00 | 30.59 | 30.59 | qfq | 2,769,629 | 83,767,676 | 0.76% |
| 2025-10-22 | 30.25 | 30.59 | 30.04 | 30.36 | 30.36 | qfq | 2,430,800 | 73,707,913 | -0.26% |
| 2025-10-21 | 29.77 | 30.54 | 29.46 | 30.44 | 30.44 | qfq | 4,555,200 | 137,551,030 | 2.49% |
| 2025-10-20 | 29.54 | 29.96 | 29.41 | 29.70 | 29.70 | qfq | 1,691,400 | 50,135,978 | 1.09% |
| 2025-10-17 | 29.99 | 30.14 | 29.31 | 29.38 | 29.38 | qfq | 2,296,560 | 68,232,651 | -1.44% |
| 2025-10-16 | 29.90 | 30.30 | 29.63 | 29.81 | 29.81 | qfq | 2,117,740 | 63,253,532 | -0.67% |
| 2025-10-15 | 29.38 | 30.04 | 29.22 | 30.01 | 30.01 | qfq | 2,456,440 | 73,188,782 | 1.83% |
| 2025-10-14 | 30.30 | 30.31 | 29.37 | 29.47 | 29.47 | qfq | 2,968,200 | 88,331,979 | -1.83% |
| 2025-10-13 | 28.36 | 30.09 | 28.30 | 30.02 | 30.02 | qfq | 3,463,300 | 102,476,310 | -0.50% |
| 2025-10-10 | 30.81 | 30.85 | 30.07 | 30.17 | 30.17 | qfq | 3,861,240 | 117,355,343 | -2.11% |
| 2025-10-09 | 30.89 | 31.20 | 30.68 | 30.82 | 30.82 | qfq | 3,584,840 | 110,961,512 | -0.23% |
| 2025-09-30 | 31.10 | 31.30 | 30.75 | 30.89 | 30.89 | qfq | 3,306,740 | 102,355,362 | -0.32% |
| 2025-09-29 | 30.68 | 30.99 | 30.25 | 30.99 | 30.99 | qfq | 3,260,400 | 100,137,323 | 0.68% |
| 2025-09-26 | 31.56 | 31.60 | 30.74 | 30.78 | 30.78 | qfq | 4,706,140 | 146,286,858 | -3.02% |
| 2025-09-25 | 31.81 | 32.45 | 31.64 | 31.74 | 31.74 | qfq | 5,479,127 | 175,363,745 | -0.75% |
| 2025-09-24 | 31.10 | 32.00 | 30.71 | 31.98 | 31.98 | qfq | 5,509,100 | 174,162,482 | 1.52% |
| 2025-09-23 | 32.20 | 32.25 | 30.48 | 31.50 | 31.50 | qfq | 6,505,924 | 202,754,188 | -0.88% |
| 2025-09-22 | 31.96 | 32.20 | 31.48 | 31.78 | 31.78 | qfq | 5,114,100 | 162,902,026 | -0.56% |
| 2025-09-19 | 32.58 | 32.82 | 31.59 | 31.96 | 31.96 | qfq | 7,610,200 | 244,052,054 | -1.99% |
| 2025-09-18 | 32.86 | 33.65 | 32.44 | 32.61 | 32.61 | qfq | 10,998,147 | 364,002,882 | -1.72% |
| 2025-09-17 | 34.22 | 34.35 | 33.11 | 33.18 | 33.18 | qfq | 13,725,847 | 459,727,294 | -4.57% |
| 2025-09-16 | 34.20 | 35.23 | 34.06 | 34.77 | 34.77 | qfq | 15,942,151 | 550,049,412 | -1.95% |
| 2025-09-15 | 38.77 | 38.77 | 35.46 | 35.46 | 35.46 | qfq | 25,902,755 | 938,441,795 | -10.00% |
| 2025-09-12 | 39.40 | 39.40 | 38.36 | 39.40 | 39.40 | qfq | 18,421,606 | 723,765,826 | 9.99% |
| 2025-09-11 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | qfq | 3,844,700 | 137,717,154 | 10.01% |
| 2025-09-10 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | qfq | 3,597,107 | 117,121,804 | 10.00% |
| 2025-09-09 | 29.98 | 29.98 | 29.51 | 29.60 | 29.60 | qfq | 1,470,180 | 43,589,378 | -1.27% |
| 2025-09-08 | 29.70 | 30.11 | 29.64 | 29.98 | 29.98 | qfq | 2,216,565 | 66,234,919 | -0.46% |
| 2025-09-05 | 28.86 | 30.35 | 28.80 | 30.12 | 30.12 | qfq | 3,511,532 | 104,446,193 | 4.22% |
| 2025-09-04 | 29.06 | 29.55 | 28.60 | 28.90 | 28.90 | qfq | 2,855,800 | 83,340,376 | -0.55% |
| 2025-09-03 | 29.90 | 30.10 | 29.03 | 29.06 | 29.06 | qfq | 2,676,780 | 79,202,057 | -2.97% |
| 2025-09-02 | 30.85 | 31.12 | 29.56 | 29.95 | 29.95 | qfq | 4,052,040 | 121,996,193 | -3.45% |
| 2025-09-01 | 30.78 | 31.25 | 30.78 | 31.02 | 31.02 | qfq | 2,667,880 | 82,717,740 | 0.78% |
| 2025-08-29 | 31.15 | 31.28 | 30.60 | 30.78 | 30.78 | qfq | 2,904,440 | 89,690,085 | -1.28% |
| 2025-08-28 | 31.58 | 31.76 | 30.10 | 31.18 | 31.18 | qfq | 7,677,918 | 239,016,360 | -2.59% |
| 2025-08-27 | 33.66 | 33.98 | 32.01 | 32.01 | 32.01 | qfq | 8,283,704 | 275,536,492 | -2.62% |
| 2025-08-26 | 32.85 | 33.44 | 32.55 | 32.87 | 32.87 | qfq | 4,569,640 | 151,189,724 | -0.30% |
| 2025-08-25 | 33.20 | 33.35 | 32.83 | 32.97 | 32.97 | qfq | 4,973,844 | 164,365,517 | -0.60% |
| 2025-08-22 | 33.01 | 33.35 | 32.85 | 33.17 | 33.17 | qfq | 4,419,041 | 146,415,749 | 1.07% |
| 2025-08-21 | 33.65 | 33.80 | 32.68 | 32.82 | 32.82 | qfq | 4,359,171 | 144,190,594 | -1.74% |
| 2025-08-20 | 33.47 | 33.75 | 32.83 | 33.40 | 33.40 | qfq | 6,187,600 | 205,737,477 | -0.12% |
| 2025-08-19 | 32.86 | 33.76 | 32.50 | 33.44 | 33.44 | qfq | 9,672,124 | 322,188,187 | 2.36% |
| 2025-08-18 | 32.22 | 32.87 | 32.15 | 32.67 | 32.67 | qfq | 5,888,710 | 191,792,387 | 1.65% |
| 2025-08-15 | 31.19 | 32.23 | 31.16 | 32.14 | 32.14 | qfq | 4,324,230 | 138,061,640 | 1.87% |
| 2025-08-14 | 32.74 | 32.79 | 31.47 | 31.55 | 31.55 | qfq | 6,127,299 | 196,091,560 | -3.61% |
| 2025-08-13 | 32.82 | 32.82 | 32.21 | 32.73 | 32.73 | qfq | 6,104,494 | 198,895,322 | 0.71% |
| 2025-08-12 | 33.30 | 33.30 | 32.34 | 32.50 | 32.48 | qfq | 7,285,880 | 237,891,323 | -2.40% |
| 2025-08-11 | 32.00 | 33.68 | 31.75 | 33.30 | 33.28 | qfq | 10,278,173 | 336,663,687 | -0.06% |
| 2025-08-08 | 36.16 | 36.83 | 33.28 | 33.32 | 33.30 | qfq | 20,100,772 | 698,506,095 | -4.03% |
| 2025-08-07 | 31.56 | 34.72 | 31.56 | 34.72 | 34.70 | qfq | 13,879,904 | 460,831,053 | 10.01% |
| 2025-08-06 | 31.75 | 31.75 | 31.30 | 31.56 | 31.55 | qfq | 4,343,757 | 136,801,500 | -0.75% |
| 2025-08-05 | 31.45 | 31.80 | 31.04 | 31.80 | 31.79 | qfq | 7,398,086 | 232,146,078 | -1.46% |
| 2025-08-04 | 31.10 | 32.28 | 30.90 | 32.27 | 32.26 | qfq | 11,783,889 | 373,931,907 | 4.77% |
| 2025-08-01 | 30.28 | 31.27 | 29.35 | 30.80 | 30.79 | qfq | 7,229,700 | 218,944,814 | 2.74% |
| 2025-07-31 | 29.50 | 30.82 | 29.49 | 29.98 | 29.97 | qfq | 6,650,376 | 200,861,948 | 1.94% |
| 2025-07-30 | 30.03 | 30.05 | 29.29 | 29.41 | 29.40 | qfq | 2,905,299 | 86,036,532 | -1.93% |
| 2025-07-29 | 30.08 | 30.08 | 29.50 | 29.99 | 29.98 | qfq | 2,668,100 | 79,382,332 | -0.43% |
| 2025-07-28 | 30.61 | 31.00 | 29.83 | 30.12 | 30.11 | qfq | 3,099,704 | 93,190,146 | -0.63% |
| 2025-07-25 | 29.79 | 30.50 | 29.74 | 30.31 | 30.30 | qfq | 5,411,750 | 163,498,814 | 1.75% |
| 2025-07-24 | 29.52 | 29.86 | 29.40 | 29.79 | 29.78 | qfq | 2,374,160 | 70,477,822 | 0.57% |
| 2025-07-23 | 29.61 | 29.84 | 29.20 | 29.62 | 29.61 | qfq | 3,388,604 | 100,061,337 | -0.13% |
| 2025-07-22 | 30.55 | 30.66 | 29.60 | 29.66 | 29.65 | qfq | 5,534,616 | 165,411,756 | -2.79% |
| 2025-07-21 | 30.00 | 30.69 | 29.95 | 30.51 | 30.50 | qfq | 3,881,648 | 118,039,640 | -1.55% |
| 2025-07-18 | 31.30 | 31.35 | 30.81 | 30.99 | 30.98 | qfq | 3,967,032 | 123,194,341 | -0.45% |
| 2025-07-17 | 30.40 | 32.18 | 30.12 | 31.13 | 31.12 | qfq | 7,713,444 | 241,076,940 | 1.87% |
| 2025-07-16 | 29.98 | 30.98 | 29.98 | 30.56 | 30.55 | qfq | 4,860,183 | 148,553,801 | 1.09% |
| 2025-07-15 | 31.20 | 31.59 | 29.60 | 30.23 | 30.22 | qfq | 9,787,703 | 294,993,420 | -6.18% |
| 2025-07-14 | 32.65 | 33.00 | 32.05 | 32.22 | 32.21 | qfq | 4,197,634 | 135,845,779 | -2.07% |
| 2025-07-11 | 32.44 | 33.09 | 31.97 | 32.90 | 32.88 | qfq | 5,500,988 | 179,669,299 | 1.54% |
| 2025-07-10 | 33.10 | 33.10 | 32.16 | 32.40 | 32.39 | qfq | 4,863,048 | 157,941,242 | -2.11% |
| 2025-07-09 | 33.88 | 33.88 | 32.89 | 33.10 | 33.08 | qfq | 6,063,100 | 202,407,167 | -0.99% |
| 2025-07-08 | 33.00 | 33.90 | 32.28 | 33.43 | 33.41 | qfq | 6,218,731 | 206,796,181 | 1.80% |
| 2025-07-07 | 33.82 | 34.12 | 32.78 | 32.84 | 32.82 | qfq | 7,183,624 | 238,220,540 | -2.90% |
| 2025-07-04 | 33.45 | 34.70 | 33.26 | 33.82 | 33.80 | qfq | 8,672,894 | 295,251,090 | -0.21% |
| 2025-07-03 | 33.67 | 35.02 | 33.30 | 33.89 | 33.87 | qfq | 11,013,113 | 375,773,227 | 0.47% |
| 2025-07-02 | 34.60 | 34.60 | 33.26 | 33.73 | 33.71 | qfq | 7,540,674 | 254,003,148 | -2.85% |
| 2025-07-01 | 35.90 | 35.90 | 34.15 | 34.72 | 34.70 | qfq | 15,572,273 | 539,862,535 | -3.37% |
| 2025-06-30 | 32.81 | 35.93 | 32.52 | 35.93 | 35.91 | qfq | 16,729,989 | 570,567,020 | 10.01% |
| 2025-06-27 | 32.50 | 32.96 | 32.07 | 32.66 | 32.64 | qfq | 10,870,674 | 354,101,535 | 0.59% |
| 2025-06-26 | 32.98 | 33.68 | 32.47 | 32.47 | 32.46 | qfq | 13,810,132 | 453,443,088 | -2.55% |
| 2025-06-25 | 32.73 | 34.50 | 32.60 | 33.32 | 33.30 | qfq | 22,224,121 | 741,158,509 | 4.62% |
| 2025-06-24 | 29.24 | 31.85 | 28.78 | 31.85 | 31.84 | qfq | 10,205,613 | 316,422,150 | 10.02% |
| 2025-06-23 | 27.96 | 29.25 | 27.81 | 28.95 | 28.94 | qfq | 6,139,870 | 175,940,498 | 1.97% |
| 2025-06-20 | 30.58 | 30.59 | 28.05 | 28.39 | 28.38 | qfq | 9,544,334 | 274,718,667 | -6.15% |
| 2025-06-19 | 31.73 | 32.09 | 30.10 | 30.25 | 30.24 | qfq | 12,254,128 | 376,047,739 | -6.87% |
| 2025-06-18 | 30.93 | 33.66 | 30.40 | 32.48 | 32.47 | qfq | 19,285,701 | 613,707,439 | 6.14% |
| 2025-06-17 | 30.52 | 31.83 | 30.13 | 30.60 | 30.59 | qfq | 17,611,558 | 543,155,907 | 2.34% |
| 2025-06-16 | 26.99 | 29.90 | 26.91 | 29.90 | 29.89 | qfq | 6,286,573 | 184,919,740 | 10.01% |
| 2025-06-13 | 28.07 | 28.21 | 27.17 | 27.18 | 27.17 | qfq | 2,757,520 | 75,890,654 | -3.65% |
| 2025-06-12 | 27.90 | 28.57 | 27.77 | 28.21 | 28.20 | qfq | 2,009,956 | 56,749,067 | 0.57% |
| 2025-06-11 | 28.20 | 28.33 | 27.81 | 28.05 | 28.04 | qfq | 1,917,414 | 53,903,358 | -0.04% |
| 2025-06-10 | 29.30 | 29.34 | 27.68 | 28.06 | 28.05 | qfq | 3,432,429 | 96,944,812 | -3.57% |
| 2025-06-09 | 28.81 | 29.22 | 28.77 | 29.10 | 29.09 | qfq | 2,290,353 | 66,572,606 | 0.94% |
| 2025-06-06 | 28.50 | 29.29 | 28.30 | 28.83 | 28.82 | qfq | 3,348,353 | 96,344,312 | 1.16% |
| 2025-06-05 | 27.85 | 28.59 | 27.70 | 28.50 | 28.49 | qfq | 3,193,837 | 90,203,019 | 2.33% |
| 2025-06-04 | 28.11 | 28.18 | 27.76 | 27.85 | 27.84 | qfq | 1,681,020 | 47,003,648 | 0.25% |
| 2025-06-03 | 27.42 | 28.11 | 27.40 | 27.78 | 27.77 | qfq | 1,788,508 | 49,801,046 | 1.05% |
| 2025-05-30 | 28.20 | 28.37 | 27.34 | 27.49 | 27.48 | qfq | 2,425,235 | 67,082,821 | -3.10% |
| 2025-05-29 | 27.42 | 28.38 | 27.42 | 28.37 | 28.36 | qfq | 2,828,288 | 79,563,804 | 2.72% |
| 2025-05-28 | 28.12 | 28.90 | 27.60 | 27.62 | 27.61 | qfq | 3,044,568 | 85,466,729 | -1.53% |
| 2025-05-27 | 28.95 | 28.95 | 27.88 | 28.05 | 28.04 | qfq | 2,517,479 | 70,831,569 | -2.47% |
| 2025-05-26 | 28.38 | 28.81 | 28.27 | 28.76 | 28.75 | qfq | 2,482,712 | 70,945,127 | 1.34% |
| 2025-05-23 | 29.14 | 29.35 | 28.37 | 28.38 | 28.37 | qfq | 3,318,200 | 95,506,447 | -2.94% |
| 2025-05-22 | 29.29 | 29.65 | 28.90 | 29.24 | 29.23 | qfq | 2,783,074 | 81,341,379 | -0.37% |
| 2025-05-21 | 29.96 | 30.10 | 29.29 | 29.35 | 29.34 | qfq | 4,549,700 | 134,372,915 | -3.29% |
| 2025-05-20 | 30.00 | 31.15 | 29.97 | 30.35 | 30.34 | qfq | 6,697,229 | 204,682,867 | 1.27% |
| 2025-05-19 | 29.52 | 29.97 | 28.93 | 29.97 | 29.96 | qfq | 3,300,912 | 97,246,704 | 1.90% |
| 2025-05-16 | 29.11 | 29.61 | 28.46 | 29.41 | 29.40 | qfq | 3,071,416 | 89,961,761 | 1.03% |
| 2025-05-15 | 30.00 | 30.57 | 29.11 | 29.11 | 29.10 | qfq | 4,424,672 | 130,800,424 | -3.26% |
| 2025-05-14 | 30.28 | 31.28 | 29.95 | 30.09 | 30.08 | qfq | 4,930,412 | 149,928,276 | -0.59% |
| 2025-05-13 | 30.71 | 31.20 | 30.20 | 30.27 | 30.26 | qfq | 4,713,400 | 144,727,691 | -1.43% |
| 2025-05-12 | 30.18 | 31.36 | 29.75 | 30.71 | 30.70 | qfq | 5,915,380 | 179,663,141 | 2.71% |
| 2025-05-09 | 31.00 | 31.00 | 29.85 | 29.90 | 29.89 | qfq | 5,901,244 | 177,916,140 | -4.47% |
| 2025-05-08 | 29.92 | 32.28 | 29.90 | 31.30 | 31.29 | qfq | 9,423,944 | 294,349,564 | 3.81% |
| 2025-05-07 | 31.17 | 31.17 | 29.72 | 30.15 | 30.14 | qfq | 5,976,956 | 181,415,683 | -1.82% |
| 2025-05-06 | 29.92 | 30.85 | 29.60 | 30.71 | 30.70 | qfq | 7,177,052 | 217,724,420 | 2.64% |
| 2025-04-30 | 29.48 | 30.95 | 28.79 | 29.92 | 29.91 | qfq | 9,964,793 | 299,532,722 | 3.92% |
| 2025-04-29 | 28.10 | 28.85 | 27.85 | 28.79 | 28.78 | qfq | 2,999,920 | 85,840,005 | 1.73% |
| 2025-04-28 | 28.00 | 28.95 | 28.00 | 28.30 | 28.29 | qfq | 2,867,152 | 81,322,355 | -0.35% |
| 2025-04-25 | 28.03 | 29.30 | 27.98 | 28.40 | 28.39 | qfq | 4,179,300 | 119,866,268 | 1.54% |
| 2025-04-24 | 28.83 | 28.90 | 27.75 | 27.97 | 27.96 | qfq | 3,454,709 | 97,195,045 | -3.58% |
| 2025-04-23 | 28.70 | 29.63 | 28.70 | 29.01 | 29.00 | qfq | 4,654,440 | 136,098,343 | 1.33% |
| 2025-04-22 | 29.29 | 29.87 | 28.50 | 28.63 | 28.62 | qfq | 4,289,800 | 124,305,558 | -2.95% |
| 2025-04-21 | 28.30 | 30.31 | 28.01 | 29.50 | 29.49 | qfq | 6,177,674 | 180,914,570 | 4.54% |
| 2025-04-18 | 28.15 | 28.80 | 28.05 | 28.22 | 28.21 | qfq | 2,645,996 | 74,901,094 | -0.46% |
| 2025-04-17 | 28.16 | 29.32 | 27.92 | 28.35 | 28.34 | qfq | 4,112,631 | 117,448,498 | 1.43% |
| 2025-04-16 | 28.21 | 28.46 | 27.41 | 27.95 | 27.94 | qfq | 2,440,274 | 68,058,111 | -1.93% |
| 2025-04-15 | 28.56 | 28.76 | 28.15 | 28.50 | 28.49 | qfq | 2,335,600 | 66,366,259 | -0.21% |
| 2025-04-14 | 28.71 | 29.18 | 28.48 | 28.56 | 28.55 | qfq | 3,368,068 | 96,887,183 | 0.53% |
| 2025-04-11 | 28.03 | 28.73 | 27.90 | 28.41 | 28.40 | qfq | 3,729,327 | 105,943,710 | 0.64% |
| 2025-04-10 | 28.01 | 28.84 | 28.01 | 28.23 | 28.22 | qfq | 5,546,088 | 157,639,847 | 2.10% |
| 2025-04-09 | 26.43 | 28.00 | 24.43 | 27.65 | 27.64 | qfq | 6,907,120 | 183,462,413 | 3.67% |
| 2025-04-08 | 27.71 | 28.13 | 25.55 | 26.67 | 26.66 | qfq | 7,272,123 | 192,722,119 | -5.66% |
| 2025-04-07 | 29.84 | 29.89 | 28.27 | 28.27 | 28.26 | qfq | 2,145,000 | 61,945,604 | -10.00% |
| 2025-04-03 | 31.71 | 32.29 | 31.18 | 31.41 | 31.40 | qfq | 3,913,640 | 124,091,374 | -1.91% |
| 2025-04-02 | 32.94 | 32.95 | 31.70 | 32.02 | 32.01 | qfq | 4,414,560 | 142,081,080 | -0.87% |
| 2025-04-01 | 32.50 | 32.59 | 31.75 | 32.30 | 32.29 | qfq | 5,376,496 | 172,794,942 | 0.16% |
| 2025-03-31 | 31.28 | 32.44 | 30.63 | 32.25 | 32.24 | qfq | 6,055,777 | 191,886,758 | 2.35% |
| 2025-03-28 | 31.64 | 32.04 | 31.30 | 31.51 | 31.50 | qfq | 2,591,620 | 81,860,592 | -0.32% |
| 2025-03-27 | 32.37 | 32.84 | 31.60 | 31.61 | 31.60 | qfq | 3,635,464 | 116,103,032 | -2.44% |
| 2025-03-26 | 31.10 | 32.50 | 31.10 | 32.40 | 32.39 | qfq | 5,120,843 | 164,284,250 | 3.71% |
| 2025-03-25 | 32.28 | 32.48 | 31.16 | 31.24 | 31.23 | qfq | 4,035,484 | 127,843,459 | -3.16% |
| 2025-03-24 | 33.16 | 33.35 | 31.30 | 32.26 | 32.25 | qfq | 6,375,963 | 205,231,746 | -2.57% |
| 2025-03-21 | 34.62 | 35.45 | 33.00 | 33.11 | 33.09 | qfq | 7,715,015 | 261,368,046 | -5.26% |
| 2025-03-20 | 34.70 | 36.35 | 34.65 | 34.95 | 34.93 | qfq | 9,805,960 | 347,538,224 | -0.34% |
| 2025-03-19 | 35.18 | 35.70 | 34.66 | 35.07 | 35.05 | qfq | 5,215,148 | 182,620,403 | -1.07% |
| 2025-03-18 | 35.55 | 35.79 | 35.02 | 35.45 | 35.43 | qfq | 8,752,628 | 310,033,658 | 1.05% |
| 2025-03-17 | 34.84 | 35.09 | 34.20 | 35.08 | 35.06 | qfq | 5,243,696 | 181,647,175 | 0.89% |
| 2025-03-14 | 34.48 | 35.00 | 33.92 | 34.77 | 34.75 | qfq | 5,530,069 | 191,183,413 | 0.61% |
| 2025-03-13 | 34.99 | 35.45 | 34.15 | 34.56 | 34.54 | qfq | 7,183,776 | 248,625,799 | -2.21% |
| 2025-03-12 | 35.29 | 35.93 | 34.84 | 35.34 | 35.32 | qfq | 7,614,439 | 269,270,672 | 1.20% |
| 2025-03-11 | 34.80 | 35.00 | 34.28 | 34.92 | 34.90 | qfq | 6,236,878 | 215,875,563 | -0.46% |
| 2025-03-10 | 34.27 | 35.30 | 34.27 | 35.08 | 35.06 | qfq | 8,388,381 | 293,124,689 | 1.39% |
| 2025-03-07 | 36.39 | 37.50 | 34.44 | 34.60 | 34.58 | qfq | 14,054,935 | 506,515,282 | -4.79% |
| 2025-03-06 | 36.20 | 37.01 | 35.58 | 36.34 | 36.32 | qfq | 14,523,816 | 529,004,347 | 3.12% |
| 2025-03-05 | 34.91 | 35.79 | 34.19 | 35.24 | 35.22 | qfq | 12,952,261 | 454,522,894 | 0.95% |
| 2025-03-04 | 34.43 | 35.68 | 33.41 | 34.91 | 34.89 | qfq | 15,612,835 | 536,307,477 | -4.70% |
| 2025-03-03 | 39.10 | 39.50 | 36.63 | 36.63 | 36.61 | qfq | 16,102,017 | 595,542,677 | -10.00% |
| 2025-02-28 | 37.54 | 41.87 | 37.10 | 40.70 | 40.68 | qfq | 28,375,709 | 1,166,327,385 | 6.94% |
| 2025-02-27 | 38.80 | 39.30 | 37.00 | 38.06 | 38.04 | qfq | 12,180,060 | 465,115,854 | -4.13% |
| 2025-02-26 | 38.80 | 40.00 | 37.58 | 39.70 | 39.68 | qfq | 17,527,934 | 682,933,042 | 4.45% |
| 2025-02-25 | 36.64 | 38.32 | 36.50 | 38.01 | 37.99 | qfq | 11,393,920 | 430,537,904 | 1.33% |
| 2025-02-24 | 39.13 | 39.13 | 36.55 | 37.51 | 37.49 | qfq | 14,032,393 | 528,713,268 | -5.33% |
| 2025-02-21 | 39.15 | 39.90 | 37.83 | 39.62 | 39.60 | qfq | 16,206,991 | 632,830,143 | 2.67% |
| 2025-02-20 | 39.10 | 39.82 | 38.39 | 38.59 | 38.57 | qfq | 15,541,054 | 606,048,983 | -3.50% |
| 2025-02-19 | 39.01 | 40.44 | 38.65 | 39.99 | 39.97 | qfq | 19,692,099 | 779,718,903 | 1.09% |
| 2025-02-18 | 40.84 | 42.08 | 38.55 | 39.56 | 39.54 | qfq | 24,465,993 | 977,535,537 | -7.63% |
| 2025-02-17 | 46.25 | 48.18 | 42.69 | 42.83 | 42.81 | qfq | 27,614,031 | 1,221,086,189 | -9.70% |
| 2025-02-14 | 47.43 | 47.43 | 47.43 | 47.43 | 47.41 | qfq | 5,835,700 | 276,787,251 | -10.00% |
| 2025-02-13 | 54.42 | 54.42 | 45.95 | 52.70 | 52.68 | qfq | 36,942,364 | 1,949,904,935 | 6.53% |
| 2025-02-12 | 49.47 | 49.47 | 48.57 | 49.47 | 49.45 | qfq | 7,052,360 | 348,499,677 | 10.01% |
| 2025-02-11 | 44.97 | 44.97 | 44.97 | 44.97 | 44.95 | qfq | 2,347,161 | 105,551,830 | 10.00% |
| 2025-02-10 | 40.88 | 40.88 | 40.88 | 40.88 | 40.86 | qfq | 536,110 | 21,916,177 | 10.01% |
| 2025-02-07 | 37.16 | 37.16 | 37.16 | 37.16 | 37.14 | qfq | 1,178,685 | 43,799,935 | 10.01% |
| 2025-02-06 | 32.19 | 33.78 | 31.64 | 33.78 | 33.76 | qfq | 16,462,793 | 546,876,735 | 10.00% |
| 2025-02-05 | 30.71 | 30.71 | 29.51 | 30.71 | 30.70 | qfq | 17,540,132 | 538,002,178 | 9.99% |
| 2025-01-27 | 27.92 | 27.92 | 27.92 | 27.92 | 27.91 | qfq | 1,348,103 | 37,639,036 | 10.01% |
| 2025-01-24 | 25.38 | 25.38 | 25.38 | 25.38 | 25.37 | qfq | 2,461,706 | 62,478,098 | 10.01% |
| 2025-01-23 | 22.85 | 23.07 | 21.40 | 23.07 | 23.06 | qfq | 18,684,754 | 426,498,096 | 10.01% |
| 2025-01-22 | 18.70 | 20.97 | 18.55 | 20.97 | 20.96 | qfq | 10,629,766 | 213,541,990 | 10.02% |
| 2025-01-21 | 19.69 | 19.75 | 18.90 | 19.06 | 19.05 | qfq | 3,649,392 | 69,837,993 | -2.66% |
| 2025-01-20 | 19.52 | 19.83 | 19.30 | 19.58 | 19.57 | qfq | 5,565,152 | 108,702,908 | -1.66% |
| 2025-01-17 | 19.16 | 21.41 | 18.50 | 19.91 | 19.90 | qfq | 8,819,237 | 178,478,569 | 2.31% |
| 2025-01-16 | 19.83 | 20.08 | 19.37 | 19.46 | 19.45 | qfq | 3,361,200 | 66,093,272 | -1.72% |
| 2025-01-15 | 20.01 | 20.21 | 19.63 | 19.80 | 19.79 | qfq | 4,277,700 | 85,036,161 | -1.59% |
| 2025-01-14 | 19.40 | 20.28 | 19.40 | 20.12 | 20.11 | qfq | 6,436,557 | 128,599,874 | 3.71% |
| 2025-01-13 | 18.80 | 19.90 | 18.03 | 19.40 | 19.39 | qfq | 6,180,913 | 118,312,029 | 4.08% |
| 2025-01-10 | 19.53 | 19.53 | 18.62 | 18.64 | 18.63 | qfq | 5,860,555 | 111,897,885 | -5.43% |
| 2025-01-09 | 17.90 | 19.71 | 17.55 | 19.71 | 19.70 | qfq | 4,375,512 | 84,647,117 | 9.99% |
| 2025-01-08 | 18.30 | 18.44 | 17.25 | 17.92 | 17.91 | qfq | 2,943,780 | 52,757,227 | -2.34% |
| 2025-01-07 | 17.88 | 18.50 | 17.78 | 18.35 | 18.34 | qfq | 2,394,795 | 43,431,392 | 3.21% |
| 2025-01-06 | 18.31 | 18.49 | 17.51 | 17.78 | 17.77 | qfq | 2,918,016 | 52,362,000 | -3.42% |
| 2025-01-03 | 20.31 | 20.44 | 18.40 | 18.41 | 18.40 | qfq | 5,463,105 | 104,463,499 | -9.53% |
| 2025-01-02 | 21.14 | 21.47 | 19.58 | 20.35 | 20.34 | qfq | 5,393,819 | 111,143,608 | -6.31% |
| 2024-12-31 | 21.62 | 22.45 | 20.75 | 21.72 | 21.71 | qfq | 8,422,812 | 181,940,051 | 0.84% |
| 2024-12-30 | 21.85 | 22.30 | 21.16 | 21.54 | 21.53 | qfq | 7,660,940 | 166,126,134 | 1.17% |
| 2024-12-27 | 20.55 | 22.39 | 20.18 | 21.29 | 21.28 | qfq | 8,383,811 | 180,744,675 | 4.62% |
| 2024-12-26 | 19.85 | 20.68 | 19.80 | 20.35 | 20.34 | qfq | 2,985,687 | 60,507,555 | 2.67% |
| 2024-12-25 | 20.05 | 20.28 | 19.35 | 19.82 | 19.81 | qfq | 2,770,340 | 55,061,779 | -1.69% |
| 2024-12-24 | 20.09 | 20.35 | 19.43 | 20.16 | 20.15 | qfq | 3,082,710 | 61,376,935 | 0.70% |
| 2024-12-23 | 21.43 | 21.43 | 19.72 | 20.02 | 20.01 | qfq | 3,608,912 | 73,870,313 | -6.54% |
| 2024-12-20 | 20.77 | 21.68 | 20.77 | 21.42 | 21.41 | qfq | 3,726,672 | 79,819,146 | 1.13% |
| 2024-12-19 | 20.30 | 21.58 | 20.20 | 21.18 | 21.17 | qfq | 4,525,626 | 94,752,187 | 3.22% |
| 2024-12-18 | 20.13 | 20.87 | 19.38 | 20.52 | 20.51 | qfq | 3,948,390 | 80,162,975 | 1.84% |
| 2024-12-17 | 21.65 | 21.66 | 20.07 | 20.15 | 20.14 | qfq | 4,310,900 | 88,541,277 | -5.89% |
| 2024-12-16 | 21.80 | 22.28 | 20.82 | 21.41 | 21.40 | qfq | 4,887,471 | 105,289,747 | -1.83% |
| 2024-12-13 | 22.31 | 22.43 | 21.80 | 21.81 | 21.80 | qfq | 6,147,022 | 135,106,330 | -3.32% |
| 2024-12-12 | 21.90 | 22.73 | 21.52 | 22.56 | 22.55 | qfq | 10,468,786 | 231,957,662 | 2.17% |
| 2024-12-11 | 21.34 | 22.26 | 21.20 | 22.08 | 22.07 | qfq | 10,382,144 | 226,593,408 | 2.75% |
| 2024-12-10 | 21.23 | 21.50 | 20.89 | 21.49 | 21.48 | qfq | 8,824,021 | 187,712,953 | 3.12% |
| 2024-12-09 | 20.77 | 21.58 | 20.50 | 20.84 | 20.83 | qfq | 6,724,628 | 140,661,679 | 0.34% |
| 2024-12-06 | 21.30 | 21.71 | 20.65 | 20.77 | 20.76 | qfq | 10,315,376 | 216,249,373 | -4.59% |
| 2024-12-05 | 21.55 | 22.08 | 21.00 | 21.77 | 21.76 | qfq | 13,487,521 | 290,311,518 | 1.02% |
| 2024-12-04 | 24.81 | 24.81 | 21.50 | 21.55 | 21.54 | qfq | 22,661,332 | 534,393,521 | -4.43% |
| 2024-12-03 | 20.40 | 22.55 | 20.22 | 22.55 | 22.54 | qfq | 11,225,734 | 241,319,559 | 10.00% |
| 2024-12-02 | 19.82 | 21.08 | 19.82 | 20.50 | 20.49 | qfq | 11,370,058 | 230,653,489 | -0.44% |
| 2024-11-29 | 18.71 | 20.59 | 18.28 | 20.59 | 20.58 | qfq | 7,664,008 | 151,075,845 | 9.99% |
| 2024-11-28 | 18.30 | 19.38 | 18.20 | 18.72 | 18.71 | qfq | 5,420,123 | 101,790,790 | 2.41% |
| 2024-11-27 | 17.88 | 18.34 | 17.20 | 18.28 | 18.27 | qfq | 3,203,580 | 56,859,437 | 2.07% |
| 2024-11-26 | 18.50 | 18.61 | 17.85 | 17.91 | 17.90 | qfq | 2,592,800 | 46,987,228 | -2.13% |
| 2024-11-25 | 18.18 | 18.58 | 17.81 | 18.30 | 18.29 | qfq | 3,881,905 | 70,529,888 | 0.77% |
| 2024-11-22 | 18.99 | 19.42 | 18.12 | 18.16 | 18.15 | qfq | 3,907,916 | 73,621,367 | -4.92% |
| 2024-11-21 | 19.19 | 19.47 | 18.70 | 19.10 | 19.09 | qfq | 4,285,498 | 82,121,816 | -0.21% |
| 2024-11-20 | 18.72 | 19.56 | 18.52 | 19.14 | 19.13 | qfq | 3,998,374 | 76,029,859 | 2.03% |
| 2024-11-19 | 18.26 | 18.79 | 17.93 | 18.76 | 18.75 | qfq | 5,052,318 | 92,655,277 | 2.74% |
| 2024-11-18 | 20.47 | 20.72 | 18.25 | 18.26 | 18.25 | qfq | 7,092,584 | 133,975,664 | -9.96% |
| 2024-11-15 | 19.92 | 21.15 | 19.92 | 20.28 | 20.27 | qfq | 9,890,262 | 203,738,184 | 3.47% |
| 2024-11-14 | 20.67 | 20.72 | 19.60 | 19.60 | 19.59 | qfq | 5,538,925 | 111,159,838 | -6.13% |
| 2024-11-13 | 20.08 | 21.12 | 19.65 | 20.88 | 20.87 | qfq | 9,030,336 | 184,729,253 | 3.37% |
| 2024-11-12 | 20.80 | 20.97 | 19.88 | 20.20 | 20.19 | qfq | 10,427,487 | 210,809,058 | -5.61% |
| 2024-11-11 | 20.23 | 21.60 | 19.89 | 21.40 | 21.39 | qfq | 19,149,466 | 403,512,510 | 8.96% |
| 2024-11-08 | 17.97 | 19.64 | 17.86 | 19.64 | 19.63 | qfq | 8,067,368 | 152,172,870 | 10.03% |
| 2024-11-07 | 17.33 | 17.86 | 17.33 | 17.85 | 17.84 | qfq | 2,529,984 | 44,553,458 | 1.54% |
| 2024-11-06 | 17.62 | 17.85 | 17.47 | 17.58 | 17.57 | qfq | 2,551,406 | 45,026,576 | -0.06% |
| 2024-11-05 | 17.11 | 17.63 | 16.85 | 17.59 | 17.58 | qfq | 2,952,542 | 51,340,353 | 3.71% |
| 2024-11-04 | 16.63 | 16.98 | 16.45 | 16.96 | 16.95 | qfq | 2,138,541 | 35,886,908 | 2.29% |
| 2024-11-01 | 17.74 | 17.85 | 16.55 | 16.58 | 16.57 | qfq | 3,655,255 | 62,149,572 | -7.22% |
| 2024-10-31 | 17.54 | 17.99 | 17.42 | 17.87 | 17.86 | qfq | 2,816,899 | 50,157,884 | 1.19% |
| 2024-10-30 | 17.69 | 17.97 | 17.29 | 17.66 | 17.65 | qfq | 3,133,459 | 55,111,528 | -0.62% |
| 2024-10-29 | 18.59 | 18.70 | 17.72 | 17.77 | 17.76 | qfq | 3,637,353 | 65,853,395 | -3.48% |
| 2024-10-28 | 18.04 | 18.41 | 17.96 | 18.41 | 18.40 | qfq | 3,068,877 | 55,722,555 | 2.05% |
| 2024-10-25 | 17.89 | 18.18 | 17.89 | 18.04 | 18.03 | qfq | 2,486,852 | 44,858,911 | 0.45% |
| 2024-10-24 | 18.11 | 18.20 | 17.80 | 17.96 | 17.95 | qfq | 2,303,280 | 41,498,092 | -1.32% |
| 2024-10-23 | 18.38 | 18.70 | 18.12 | 18.20 | 18.19 | qfq | 3,279,509 | 60,363,946 | -0.98% |
| 2024-10-22 | 18.70 | 18.77 | 18.19 | 18.38 | 18.37 | qfq | 3,308,839 | 60,982,410 | -1.61% |
| 2024-10-21 | 19.00 | 19.00 | 18.58 | 18.68 | 18.67 | qfq | 5,594,756 | 105,099,421 | -0.69% |
| 2024-10-18 | 18.46 | 19.08 | 18.18 | 18.81 | 18.80 | qfq | 4,443,239 | 82,933,157 | 1.79% |
| 2024-10-17 | 18.11 | 18.74 | 18.11 | 18.48 | 18.47 | qfq | 3,684,305 | 68,239,869 | 1.26% |
| 2024-10-16 | 17.65 | 18.30 | 17.60 | 18.25 | 18.24 | qfq | 2,750,614 | 49,583,450 | 1.50% |
| 2024-10-15 | 18.14 | 18.84 | 17.96 | 17.98 | 17.97 | qfq | 3,535,134 | 65,178,765 | -1.91% |
| 2024-10-14 | 17.59 | 18.41 | 17.58 | 18.33 | 18.32 | qfq | 3,711,466 | 66,999,052 | 4.27% |
| 2024-10-11 | 18.80 | 18.80 | 17.35 | 17.58 | 17.57 | qfq | 3,962,870 | 71,139,336 | -4.77% |
| 2024-10-10 | 18.88 | 19.42 | 18.21 | 18.46 | 18.45 | qfq | 4,651,765 | 87,074,791 | -3.30% |
| 2024-10-09 | 20.39 | 20.39 | 19.09 | 19.09 | 19.08 | qfq | 6,744,570 | 132,421,399 | -10.00% |
| 2024-10-08 | 21.50 | 21.50 | 19.20 | 21.21 | 21.20 | qfq | 10,988,926 | 226,818,097 | 8.49% |
| 2024-09-30 | 18.76 | 19.68 | 18.08 | 19.55 | 19.54 | qfq | 10,482,483 | 197,604,856 | 9.04% |
| 2024-09-27 | 17.34 | 18.00 | 17.12 | 17.93 | 17.92 | qfq | 7,418,020 | 130,495,528 | 3.28% |
| 2024-09-26 | 17.18 | 17.37 | 16.86 | 17.36 | 17.35 | qfq | 6,704,357 | 114,888,522 | -0.63% |
| 2024-09-25 | 17.07 | 17.58 | 16.91 | 17.47 | 17.46 | qfq | 10,372,908 | 178,828,780 | 2.34% |
| 2024-09-24 | 16.80 | 17.28 | 16.40 | 17.07 | 17.06 | qfq | 10,528,839 | 177,632,855 | -0.18% |
| 2024-09-23 | 17.44 | 18.11 | 16.94 | 17.10 | 17.09 | qfq | 14,703,309 | 255,023,007 | 3.20% |
| 2024-09-20 | 15.06 | 16.57 | 15.06 | 16.57 | 16.56 | qfq | 3,102,820 | 51,141,366 | 10.03% |
| 2024-09-19 | 14.74 | 15.16 | 14.70 | 15.06 | 15.05 | qfq | 2,154,474 | 32,237,512 | 2.80% |
| 2024-09-18 | 14.73 | 14.93 | 14.23 | 14.65 | 14.64 | qfq | 2,027,680 | 29,521,618 | -0.54% |
| 2024-09-13 | 15.23 | 15.35 | 14.69 | 14.73 | 14.72 | qfq | 2,636,946 | 39,155,058 | -3.28% |
| 2024-09-12 | 15.39 | 15.77 | 15.20 | 15.23 | 15.22 | qfq | 2,858,353 | 43,911,194 | -1.55% |
| 2024-09-11 | 15.58 | 15.97 | 15.39 | 15.47 | 15.46 | qfq | 3,073,618 | 48,168,021 | -0.83% |
| 2024-09-10 | 15.45 | 15.77 | 15.07 | 15.60 | 15.59 | qfq | 3,004,208 | 46,464,676 | 1.10% |
| 2024-09-09 | 14.94 | 15.49 | 14.49 | 15.43 | 15.42 | qfq | 3,063,460 | 46,439,781 | 0.92% |
| 2024-09-06 | 16.15 | 16.35 | 15.27 | 15.29 | 15.28 | qfq | 5,394,637 | 85,668,397 | -5.56% |
| 2024-09-05 | 15.60 | 16.32 | 15.55 | 16.19 | 16.18 | qfq | 5,996,887 | 96,050,634 | 2.53% |
| 2024-09-04 | 15.67 | 16.03 | 15.40 | 15.79 | 15.78 | qfq | 4,353,073 | 68,635,139 | -0.88% |
| 2024-09-03 | 15.81 | 16.49 | 15.51 | 15.93 | 15.92 | qfq | 6,861,558 | 108,565,574 | -1.36% |
| 2024-09-02 | 15.22 | 16.16 | 15.11 | 16.15 | 16.14 | qfq | 9,251,570 | 145,850,170 | 4.53% |
| 2024-08-30 | 14.88 | 15.86 | 14.72 | 15.45 | 15.44 | qfq | 6,870,324 | 105,183,376 | 3.41% |
| 2024-08-29 | 14.80 | 15.23 | 14.80 | 14.94 | 14.93 | qfq | 3,448,520 | 51,515,092 | -0.93% |
| 2024-08-28 | 14.75 | 15.47 | 14.51 | 15.08 | 15.07 | qfq | 5,077,020 | 76,343,130 | 0.73% |
| 2024-08-27 | 15.64 | 15.67 | 14.88 | 14.97 | 14.96 | qfq | 4,453,238 | 67,536,507 | -3.23% |
| 2024-08-26 | 15.70 | 15.93 | 15.35 | 15.47 | 15.46 | qfq | 9,951,072 | 155,538,166 | -0.26% |
| 2024-08-23 | 14.26 | 15.51 | 13.90 | 15.51 | 15.50 | qfq | 6,575,506 | 97,361,665 | 10.00% |
| 2024-08-22 | 14.44 | 14.79 | 13.88 | 14.10 | 14.09 | qfq | 4,600,032 | 65,645,695 | -3.69% |
| 2024-08-21 | 15.30 | 15.34 | 14.30 | 14.64 | 14.63 | qfq | 5,816,136 | 85,789,576 | -7.17% |
| 2024-08-20 | 16.65 | 16.65 | 15.03 | 15.77 | 15.76 | qfq | 9,661,744 | 151,845,461 | 3.48% |
| 2024-08-19 | 13.92 | 15.24 | 13.90 | 15.24 | 15.23 | qfq | 1,843,416 | 27,786,068 | 10.04% |
| 2024-08-16 | 13.69 | 13.99 | 13.63 | 13.85 | 13.84 | qfq | 1,325,572 | 18,281,800 | -27.83% |
| 2024-08-15 | 19.03 | 19.34 | 18.61 | 19.19 | 13.66 | qfq | 833,496 | 15,913,484 | 0.73% |
| 2024-08-14 | 19.00 | 19.34 | 18.95 | 19.05 | 13.56 | qfq | 950,900 | 18,202,634 | 0.37% |
| 2024-08-13 | 18.86 | 18.98 | 18.55 | 18.98 | 13.51 | qfq | 564,359 | 10,615,355 | 1.33% |
| 2024-08-12 | 18.97 | 19.14 | 18.52 | 18.73 | 13.33 | qfq | 749,780 | 14,078,663 | -1.00% |
| 2024-08-09 | 19.32 | 19.39 | 18.91 | 18.92 | 13.47 | qfq | 468,528 | 8,940,210 | -1.36% |
| 2024-08-08 | 19.12 | 19.34 | 18.72 | 19.18 | 13.65 | qfq | 681,436 | 12,984,403 | 0.05% |
| 2024-08-07 | 19.18 | 19.50 | 19.07 | 19.17 | 13.65 | qfq | 543,096 | 10,479,120 | -0.05% |
| 2024-08-06 | 19.11 | 19.41 | 18.92 | 19.18 | 13.65 | qfq | 702,324 | 13,406,947 | 0.52% |
| 2024-08-05 | 19.46 | 19.84 | 19.05 | 19.08 | 13.58 | qfq | 988,596 | 19,232,686 | -2.80% |
| 2024-08-02 | 19.88 | 20.10 | 19.56 | 19.63 | 13.98 | qfq | 730,112 | 14,523,550 | -1.85% |
| 2024-08-01 | 20.13 | 20.19 | 19.90 | 20.00 | 14.24 | qfq | 596,532 | 11,939,789 | -0.30% |
| 2024-07-31 | 19.26 | 20.11 | 19.26 | 20.06 | 14.28 | qfq | 974,200 | 19,288,645 | 4.05% |
| 2024-07-30 | 19.08 | 19.48 | 18.99 | 19.28 | 13.73 | qfq | 561,947 | 10,837,480 | 0.21% |
| 2024-07-29 | 19.10 | 19.31 | 18.84 | 19.24 | 13.70 | qfq | 426,040 | 8,153,058 | 0.47% |
| 2024-07-26 | 18.98 | 19.16 | 18.71 | 19.15 | 13.63 | qfq | 586,660 | 11,167,805 | 2.24% |
| 2024-07-25 | 18.77 | 19.07 | 18.47 | 18.73 | 13.33 | qfq | 611,400 | 11,468,236 | -0.43% |
| 2024-07-24 | 19.18 | 19.38 | 18.73 | 18.81 | 13.39 | qfq | 704,336 | 13,332,824 | -2.34% |
| 2024-07-23 | 19.66 | 19.73 | 19.26 | 19.26 | 13.71 | qfq | 654,400 | 12,799,514 | -1.78% |
| 2024-07-22 | 19.50 | 19.80 | 19.30 | 19.61 | 13.96 | qfq | 844,464 | 16,547,478 | 1.98% |
| 2024-07-19 | 19.04 | 19.39 | 18.80 | 19.23 | 13.69 | qfq | 784,700 | 15,033,634 | 2.51% |
| 2024-07-18 | 18.92 | 19.04 | 18.30 | 18.76 | 13.36 | qfq | 864,940 | 16,088,291 | -1.78% |
| 2024-07-17 | 19.40 | 19.66 | 19.10 | 19.10 | 13.60 | qfq | 655,800 | 12,688,314 | -1.95% |
| 2024-07-16 | 19.28 | 19.56 | 19.20 | 19.48 | 13.87 | qfq | 551,700 | 10,704,537 | 0.41% |
| 2024-07-15 | 19.85 | 19.86 | 19.34 | 19.40 | 13.81 | qfq | 752,540 | 14,669,091 | -1.97% |
| 2024-07-12 | 20.16 | 20.35 | 19.72 | 19.79 | 14.09 | qfq | 785,352 | 15,691,246 | -1.69% |
| 2024-07-11 | 19.96 | 20.19 | 19.80 | 20.13 | 14.33 | qfq | 843,788 | 16,892,500 | 2.65% |
| 2024-07-10 | 19.75 | 20.01 | 19.60 | 19.61 | 13.96 | qfq | 686,200 | 13,574,483 | -0.61% |
| 2024-07-09 | 19.20 | 19.77 | 18.87 | 19.73 | 14.05 | qfq | 1,111,940 | 21,562,433 | 1.70% |
| 2024-07-08 | 20.09 | 20.14 | 19.36 | 19.40 | 13.81 | qfq | 825,680 | 16,179,383 | -3.63% |
| 2024-07-05 | 19.52 | 20.23 | 19.45 | 20.13 | 14.33 | qfq | 1,071,600 | 21,484,144 | 2.13% |
| 2024-07-04 | 20.16 | 20.36 | 19.66 | 19.71 | 14.03 | qfq | 903,580 | 18,001,046 | -2.47% |
| 2024-07-03 | 20.90 | 20.92 | 20.16 | 20.21 | 14.39 | qfq | 1,102,500 | 22,510,413 | -3.30% |
| 2024-07-02 | 20.29 | 21.16 | 20.29 | 20.90 | 14.88 | qfq | 1,337,774 | 27,996,595 | 2.20% |
| 2024-07-01 | 20.50 | 20.71 | 19.97 | 20.45 | 14.56 | qfq | 1,079,080 | 21,830,843 | -0.20% |
| 2024-06-28 | 20.78 | 20.97 | 20.40 | 20.49 | 14.59 | qfq | 1,040,398 | 21,544,565 | -0.82% |
| 2024-06-27 | 21.11 | 21.20 | 20.61 | 20.66 | 14.71 | qfq | 1,269,004 | 26,500,406 | -2.27% |
| 2024-06-26 | 19.71 | 21.15 | 19.71 | 21.14 | 15.05 | qfq | 1,750,356 | 35,938,734 | 6.23% |
| 2024-06-25 | 20.34 | 20.49 | 19.70 | 19.90 | 14.17 | qfq | 1,262,360 | 25,243,068 | -1.14% |
| 2024-06-24 | 20.95 | 20.95 | 19.98 | 20.13 | 14.33 | qfq | 2,378,506 | 48,628,326 | -5.67% |
| 2024-06-21 | 21.03 | 23.00 | 20.62 | 21.34 | 15.19 | qfq | 3,258,220 | 70,787,861 | 1.47% |
| 2024-06-20 | 21.49 | 21.64 | 21.00 | 21.03 | 14.97 | qfq | 848,020 | 18,019,815 | -2.14% |
| 2024-06-19 | 21.18 | 21.75 | 21.08 | 21.49 | 15.30 | qfq | 1,204,440 | 25,919,697 | -0.14% |
| 2024-06-18 | 20.88 | 21.70 | 20.62 | 21.52 | 15.32 | qfq | 1,267,008 | 26,993,282 | 3.86% |
| 2024-06-17 | 20.89 | 20.95 | 20.66 | 20.72 | 14.75 | qfq | 699,332 | 14,532,629 | -0.91% |
| 2024-06-14 | 20.63 | 20.98 | 20.35 | 20.91 | 14.89 | qfq | 725,300 | 15,038,508 | 1.36% |
| 2024-06-13 | 20.56 | 20.72 | 20.20 | 20.63 | 14.69 | qfq | 836,796 | 17,150,146 | 0.73% |
| 2024-06-12 | 20.38 | 20.72 | 20.11 | 20.48 | 14.58 | qfq | 960,040 | 19,619,286 | 1.39% |
| 2024-06-11 | 19.51 | 20.30 | 18.99 | 20.20 | 14.38 | qfq | 1,250,184 | 24,756,090 | 2.12% |
| 2024-06-07 | 18.94 | 19.88 | 18.94 | 19.78 | 14.08 | qfq | 1,514,420 | 29,681,116 | 4.11% |
| 2024-06-06 | 20.34 | 20.34 | 18.84 | 19.00 | 13.53 | qfq | 1,685,156 | 32,591,363 | -5.99% |
| 2024-06-05 | 20.35 | 20.64 | 20.10 | 20.21 | 14.39 | qfq | 945,500 | 19,261,863 | -1.51% |
| 2024-06-04 | 21.21 | 21.67 | 20.17 | 20.52 | 14.61 | qfq | 1,514,184 | 31,050,751 | -4.25% |
| 2024-06-03 | 21.98 | 22.32 | 21.23 | 21.43 | 15.26 | qfq | 1,353,655 | 29,427,614 | -1.61% |
| 2024-05-31 | 21.35 | 21.87 | 21.26 | 21.78 | 15.51 | qfq | 790,500 | 17,167,306 | 2.21% |
| 2024-05-30 | 21.18 | 21.57 | 20.82 | 21.31 | 15.17 | qfq | 678,856 | 14,456,420 | -0.51% |
| 2024-05-29 | 21.21 | 21.66 | 21.00 | 21.42 | 15.25 | qfq | 688,168 | 14,753,437 | 0.42% |
| 2024-05-28 | 21.42 | 21.73 | 21.20 | 21.33 | 15.19 | qfq | 846,140 | 18,190,644 | -1.43% |
| 2024-05-27 | 21.53 | 21.76 | 20.85 | 21.64 | 15.41 | qfq | 1,203,044 | 25,464,893 | 0.51% |
| 2024-05-24 | 22.15 | 22.15 | 21.53 | 21.53 | 15.33 | qfq | 731,440 | 15,915,713 | -2.05% |
| 2024-05-23 | 22.38 | 22.49 | 21.84 | 21.98 | 15.65 | qfq | 1,046,036 | 23,102,314 | -1.70% |
| 2024-05-22 | 22.59 | 22.59 | 22.16 | 22.36 | 15.92 | qfq | 920,784 | 20,535,749 | -0.27% |
| 2024-05-21 | 22.28 | 22.74 | 22.10 | 22.42 | 15.96 | qfq | 1,220,348 | 27,264,989 | 0.76% |
| 2024-05-20 | 22.42 | 22.47 | 21.90 | 22.25 | 15.84 | qfq | 896,196 | 19,890,512 | -0.04% |
| 2024-05-17 | 22.23 | 22.37 | 21.77 | 22.26 | 15.85 | qfq | 1,029,228 | 22,808,704 | 0.82% |
| 2024-05-16 | 21.70 | 22.24 | 21.61 | 22.08 | 15.72 | qfq | 1,175,084 | 25,904,358 | 2.79% |
| 2024-05-15 | 21.90 | 22.00 | 21.46 | 21.48 | 15.29 | qfq | 1,037,440 | 22,499,716 | -2.45% |
| 2024-05-14 | 21.55 | 22.09 | 21.44 | 22.02 | 15.68 | qfq | 1,054,319 | 23,017,491 | 3.28% |
| 2024-05-13 | 21.79 | 21.87 | 21.20 | 21.32 | 15.18 | qfq | 1,108,780 | 23,770,739 | -3.00% |
| 2024-05-10 | 22.79 | 22.94 | 21.87 | 21.98 | 15.65 | qfq | 1,200,840 | 26,713,208 | -3.04% |
| 2024-05-09 | 22.49 | 23.00 | 22.21 | 22.67 | 16.14 | qfq | 1,296,664 | 29,427,197 | 1.66% |
| 2024-05-08 | 23.02 | 23.09 | 22.25 | 22.30 | 15.88 | qfq | 1,326,700 | 29,942,573 | -3.55% |
| 2024-05-07 | 23.03 | 23.27 | 22.89 | 23.12 | 16.46 | qfq | 1,105,004 | 25,491,456 | 0.30% |
| 2024-05-06 | 22.90 | 23.16 | 22.72 | 23.05 | 16.41 | qfq | 1,183,500 | 27,124,491 | 1.95% |
| 2024-04-30 | 22.88 | 22.99 | 22.23 | 22.61 | 16.10 | qfq | 1,776,704 | 40,188,282 | -1.44% |
| 2024-04-29 | 22.33 | 23.12 | 21.91 | 22.94 | 16.33 | qfq | 2,087,540 | 47,166,867 | 6.11% |
| 2024-04-26 | 21.26 | 21.80 | 21.15 | 21.62 | 15.39 | qfq | 1,384,232 | 29,854,783 | 1.65% |
| 2024-04-25 | 21.06 | 21.55 | 21.03 | 21.27 | 15.14 | qfq | 1,577,489 | 33,696,766 | 0.61% |
| 2024-04-24 | 20.65 | 21.15 | 20.62 | 21.14 | 15.05 | qfq | 1,441,820 | 30,220,668 | 3.22% |
| 2024-04-23 | 19.96 | 20.60 | 19.96 | 20.48 | 14.58 | qfq | 1,433,460 | 29,238,178 | 2.97% |
| 2024-04-22 | 19.95 | 20.38 | 19.33 | 19.89 | 14.16 | qfq | 1,165,575 | 23,167,025 | -1.34% |
| 2024-04-19 | 20.82 | 20.95 | 19.95 | 20.16 | 14.35 | qfq | 2,032,771 | 41,230,452 | -3.49% |
| 2024-04-18 | 21.70 | 21.70 | 20.50 | 20.89 | 14.87 | qfq | 2,886,300 | 60,448,886 | 1.75% |
| 2024-04-17 | 18.85 | 20.53 | 18.75 | 20.53 | 14.62 | qfq | 1,289,020 | 25,789,593 | 10.02% |
| 2024-04-16 | 20.44 | 20.44 | 18.52 | 18.66 | 13.28 | qfq | 1,968,480 | 37,336,778 | -9.33% |
| 2024-04-15 | 21.75 | 21.96 | 20.06 | 20.58 | 14.65 | qfq | 1,809,584 | 37,484,163 | -5.68% |
| 2024-04-12 | 22.04 | 22.46 | 21.78 | 21.82 | 15.53 | qfq | 942,800 | 20,843,076 | -0.73% |
| 2024-04-11 | 21.68 | 22.44 | 21.68 | 21.98 | 15.65 | qfq | 1,174,663 | 26,001,068 | 0.23% |
| 2024-04-10 | 22.73 | 22.73 | 21.59 | 21.93 | 15.61 | qfq | 1,464,400 | 32,207,465 | -3.35% |
| 2024-04-09 | 22.70 | 22.95 | 22.33 | 22.69 | 16.15 | qfq | 1,034,700 | 23,387,679 | 0.04% |
| 2024-04-08 | 23.36 | 23.38 | 22.58 | 22.68 | 16.15 | qfq | 1,484,644 | 33,918,417 | -2.62% |
| 2024-04-03 | 24.10 | 24.16 | 22.99 | 23.29 | 16.58 | qfq | 1,683,164 | 39,381,402 | -3.40% |
| 2024-04-02 | 24.96 | 25.00 | 23.93 | 24.11 | 17.16 | qfq | 2,945,928 | 71,746,417 | -5.30% |
| 2024-04-01 | 25.11 | 25.47 | 24.85 | 25.46 | 18.13 | qfq | 1,792,280 | 45,107,880 | 1.39% |
| 2024-03-29 | 25.07 | 25.31 | 24.42 | 25.11 | 17.88 | qfq | 1,866,620 | 46,421,855 | 0.12% |
| 2024-03-28 | 24.50 | 25.34 | 24.15 | 25.08 | 17.86 | qfq | 2,399,996 | 60,014,890 | 3.89% |
| 2024-03-27 | 25.20 | 25.52 | 24.14 | 24.14 | 17.19 | qfq | 2,506,416 | 62,047,531 | -4.81% |
| 2024-03-26 | 25.50 | 25.96 | 24.97 | 25.36 | 18.05 | qfq | 2,803,812 | 71,122,933 | -0.86% |
| 2024-03-25 | 26.50 | 27.00 | 25.50 | 25.58 | 18.21 | qfq | 3,404,724 | 89,448,061 | -4.94% |
| 2024-03-22 | 27.70 | 27.70 | 25.70 | 26.91 | 19.16 | qfq | 5,060,608 | 134,735,831 | -3.10% |
| 2024-03-21 | 26.33 | 29.19 | 26.21 | 27.77 | 19.77 | qfq | 5,736,256 | 157,838,322 | 4.63% |
| 2024-03-20 | 25.90 | 27.69 | 25.76 | 26.54 | 18.89 | qfq | 4,281,339 | 114,325,642 | 2.35% |
| 2024-03-19 | 25.87 | 26.26 | 25.80 | 25.93 | 18.46 | qfq | 2,278,009 | 59,212,795 | -0.46% |
| 2024-03-18 | 26.03 | 26.26 | 25.58 | 26.05 | 18.55 | qfq | 4,080,008 | 105,444,574 | -0.19% |
| 2024-03-15 | 24.65 | 26.18 | 24.51 | 26.10 | 18.58 | qfq | 4,696,104 | 119,872,170 | 5.93% |
| 2024-03-14 | 24.89 | 25.13 | 24.18 | 24.64 | 17.54 | qfq | 2,286,640 | 56,226,068 | -1.36% |
| 2024-03-13 | 24.76 | 25.50 | 24.76 | 24.98 | 17.78 | qfq | 2,505,076 | 62,866,831 | 0.93% |
| 2024-03-12 | 24.58 | 24.85 | 24.38 | 24.75 | 17.62 | qfq | 2,362,050 | 58,229,817 | 2.19% |
| 2024-03-11 | 24.00 | 24.39 | 23.57 | 24.22 | 17.24 | qfq | 2,014,273 | 48,460,025 | 0.37% |
| 2024-03-08 | 23.54 | 24.41 | 23.50 | 24.13 | 17.18 | qfq | 2,002,847 | 48,064,278 | 2.46% |
| 2024-03-07 | 24.50 | 24.54 | 23.35 | 23.55 | 16.77 | qfq | 2,814,080 | 67,397,240 | -3.68% |
| 2024-03-06 | 23.64 | 25.12 | 23.52 | 24.45 | 17.41 | qfq | 3,563,036 | 87,065,606 | 2.99% |
| 2024-03-05 | 23.70 | 24.47 | 23.50 | 23.74 | 16.90 | qfq | 2,699,465 | 64,610,280 | -1.58% |
| 2024-03-04 | 23.66 | 24.50 | 23.18 | 24.12 | 17.17 | qfq | 3,544,440 | 84,594,130 | 2.03% |
| 2024-03-01 | 23.22 | 24.02 | 22.90 | 23.64 | 16.83 | qfq | 3,489,039 | 81,741,708 | 1.90% |
| 2024-02-29 | 21.51 | 23.48 | 21.51 | 23.20 | 16.52 | qfq | 4,548,324 | 104,027,265 | 2.56% |
| 2024-02-28 | 24.52 | 26.00 | 22.62 | 22.62 | 16.10 | qfq | 5,482,058 | 134,169,839 | -9.23% |
| 2024-02-27 | 23.20 | 25.98 | 23.01 | 24.92 | 17.74 | qfq | 5,372,997 | 131,495,299 | 4.84% |
| 2024-02-26 | 23.02 | 24.00 | 22.64 | 23.77 | 16.92 | qfq | 6,270,759 | 146,343,688 | -0.38% |
| 2024-02-23 | 23.30 | 24.28 | 22.43 | 23.86 | 16.99 | qfq | 7,785,847 | 181,042,035 | 8.11% |
| 2024-02-22 | 19.88 | 22.07 | 19.88 | 22.07 | 15.71 | qfq | 4,981,981 | 104,188,898 | 10.02% |
| 2024-02-21 | 21.77 | 21.77 | 19.49 | 20.06 | 14.28 | qfq | 7,126,642 | 144,505,656 | -0.35% |
| 2024-02-20 | 20.13 | 20.13 | 20.13 | 20.13 | 14.33 | qfq | 196,562 | 3,956,793 | 10.00% |
| 2024-02-19 | 17.92 | 18.30 | 17.40 | 18.30 | 13.03 | qfq | 2,430,250 | 43,765,970 | 9.98% |
| 2024-02-08 | 14.91 | 16.64 | 14.80 | 16.64 | 11.85 | qfq | 3,978,210 | 63,342,764 | 9.98% |
| 2024-02-07 | 16.37 | 16.50 | 15.12 | 15.13 | 10.77 | qfq | 4,631,120 | 71,484,302 | -9.94% |
| 2024-02-06 | 16.47 | 17.48 | 16.34 | 16.80 | 11.96 | qfq | 3,603,540 | 59,852,726 | -7.44% |
| 2024-02-05 | 19.15 | 19.88 | 18.15 | 18.15 | 12.92 | qfq | 1,113,320 | 20,491,372 | -10.01% |
| 2024-02-02 | 21.54 | 22.20 | 19.50 | 20.17 | 14.36 | qfq | 1,431,664 | 29,630,003 | -6.36% |
| 2024-02-01 | 21.61 | 21.90 | 20.61 | 21.54 | 15.34 | qfq | 1,618,560 | 34,510,557 | -0.37% |
| 2024-01-31 | 23.12 | 23.34 | 21.50 | 21.62 | 15.39 | qfq | 1,597,684 | 35,656,160 | -7.80% |
| 2024-01-30 | 24.05 | 24.47 | 23.36 | 23.45 | 16.69 | qfq | 711,792 | 17,004,019 | -3.97% |
| 2024-01-29 | 25.98 | 26.00 | 24.29 | 24.42 | 17.39 | qfq | 845,840 | 20,976,985 | -4.61% |
| 2024-01-26 | 25.96 | 26.20 | 25.50 | 25.60 | 18.23 | qfq | 913,140 | 23,541,890 | -1.08% |
| 2024-01-25 | 24.51 | 25.88 | 24.33 | 25.88 | 18.42 | qfq | 1,333,176 | 33,739,326 | 4.40% |
| 2024-01-24 | 24.74 | 24.87 | 23.62 | 24.79 | 17.65 | qfq | 1,331,268 | 32,324,321 | 0.69% |
| 2024-01-23 | 24.64 | 24.84 | 24.06 | 24.62 | 17.53 | qfq | 1,271,100 | 31,145,695 | -0.32% |
| 2024-01-22 | 25.99 | 26.30 | 24.42 | 24.70 | 17.58 | qfq | 1,181,056 | 30,036,191 | -5.62% |
| 2024-01-19 | 26.88 | 26.88 | 26.11 | 26.17 | 18.63 | qfq | 780,012 | 20,586,496 | -2.35% |
| 2024-01-18 | 26.68 | 26.97 | 26.00 | 26.80 | 19.08 | qfq | 1,089,856 | 28,850,507 | -0.15% |
| 2024-01-17 | 27.62 | 27.77 | 26.84 | 26.84 | 19.11 | qfq | 703,596 | 19,224,702 | -2.19% |
| 2024-01-16 | 27.58 | 27.58 | 26.99 | 27.44 | 19.54 | qfq | 961,850 | 26,170,833 | -0.94% |
| 2024-01-15 | 28.16 | 28.16 | 27.41 | 27.70 | 19.72 | qfq | 715,894 | 19,798,347 | -0.57% |
| 2024-01-12 | 28.72 | 28.78 | 27.79 | 27.86 | 19.83 | qfq | 901,040 | 25,362,372 | -3.06% |
| 2024-01-11 | 27.20 | 28.84 | 27.20 | 28.74 | 20.46 | qfq | 1,470,896 | 41,677,081 | 5.01% |
| 2024-01-10 | 27.80 | 28.20 | 27.27 | 27.37 | 19.49 | qfq | 896,716 | 24,678,873 | -2.01% |
| 2024-01-09 | 28.51 | 28.91 | 27.82 | 27.93 | 19.88 | qfq | 1,241,816 | 35,110,168 | -2.03% |
| 2024-01-08 | 29.13 | 29.35 | 28.51 | 28.51 | 20.30 | qfq | 986,588 | 28,307,001 | -2.09% |
| 2024-01-05 | 29.96 | 30.10 | 28.94 | 29.12 | 20.73 | qfq | 998,116 | 29,372,575 | -2.74% |
| 2024-01-04 | 29.92 | 30.08 | 29.41 | 29.94 | 21.32 | qfq | 926,780 | 27,714,480 | 0.40% |
| 2024-01-03 | 29.59 | 30.18 | 29.36 | 29.82 | 21.23 | qfq | 1,317,704 | 39,216,307 | 0.78% |
| 2024-01-02 | 29.50 | 29.90 | 29.30 | 29.59 | 21.07 | qfq | 981,700 | 29,049,628 | 0.17% |
| 2023-12-29 | 29.07 | 29.72 | 29.07 | 29.54 | 21.03 | qfq | 1,072,296 | 31,628,006 | 1.44% |
| 2023-12-28 | 28.94 | 29.49 | 28.61 | 29.12 | 20.73 | qfq | 947,508 | 27,631,872 | 0.48% |
| 2023-12-27 | 28.56 | 29.17 | 28.44 | 28.98 | 20.63 | qfq | 946,524 | 27,414,589 | 1.65% |
| 2023-12-26 | 29.10 | 29.15 | 28.39 | 28.51 | 20.30 | qfq | 796,556 | 22,804,296 | -2.20% |
| 2023-12-25 | 28.69 | 29.35 | 28.30 | 29.15 | 20.75 | qfq | 1,067,024 | 30,804,877 | -0.10% |
| 2023-12-22 | 30.27 | 30.44 | 29.02 | 29.18 | 20.77 | qfq | 1,453,120 | 43,050,584 | -4.01% |
| 2023-12-21 | 29.70 | 30.58 | 29.53 | 30.40 | 21.64 | qfq | 1,318,340 | 39,681,073 | 2.12% |
| 2023-12-20 | 30.72 | 30.72 | 29.73 | 29.77 | 21.19 | qfq | 1,121,856 | 33,782,864 | -2.55% |
| 2023-12-19 | 30.36 | 30.85 | 30.05 | 30.55 | 21.75 | qfq | 800,600 | 24,414,603 | 0.89% |
| 2023-12-18 | 30.53 | 30.86 | 30.20 | 30.28 | 21.56 | qfq | 822,063 | 25,081,866 | -0.82% |
| 2023-12-15 | 30.40 | 30.78 | 30.20 | 30.53 | 21.74 | qfq | 976,090 | 29,760,346 | 0.59% |
| 2023-12-14 | 30.88 | 31.32 | 30.30 | 30.35 | 21.61 | qfq | 1,318,332 | 40,430,169 | -1.72% |
| 2023-12-13 | 31.70 | 32.05 | 30.84 | 30.88 | 21.98 | qfq | 1,664,910 | 52,066,378 | -3.44% |
| 2023-12-12 | 32.04 | 32.31 | 31.79 | 31.98 | 22.77 | qfq | 1,142,110 | 36,518,046 | -0.78% |
| 2023-12-11 | 31.45 | 32.25 | 31.14 | 32.23 | 22.95 | qfq | 1,569,040 | 49,780,751 | 2.48% |
| 2023-12-08 | 32.01 | 32.49 | 31.41 | 31.45 | 22.39 | qfq | 1,841,460 | 58,681,796 | -2.42% |
| 2023-12-07 | 30.93 | 33.52 | 30.90 | 32.23 | 22.95 | qfq | 3,069,064 | 98,824,999 | 4.10% |
| 2023-12-06 | 31.00 | 31.34 | 30.76 | 30.96 | 22.04 | qfq | 985,342 | 30,621,074 | -0.23% |
| 2023-12-05 | 32.01 | 32.20 | 31.00 | 31.03 | 22.09 | qfq | 1,392,952 | 43,774,777 | -3.63% |
| 2023-12-04 | 32.92 | 32.99 | 32.18 | 32.20 | 22.92 | qfq | 2,085,200 | 67,891,995 | -1.32% |
| 2023-12-01 | 32.00 | 32.84 | 31.65 | 32.63 | 23.23 | qfq | 2,715,684 | 87,729,466 | 2.10% |
| 2023-11-30 | 31.16 | 32.10 | 31.08 | 31.96 | 22.75 | qfq | 1,762,252 | 55,568,629 | 1.82% |
| 2023-11-29 | 31.60 | 31.87 | 31.18 | 31.39 | 22.35 | qfq | 1,348,292 | 42,446,536 | -0.98% |
| 2023-11-28 | 32.00 | 32.05 | 31.45 | 31.70 | 22.57 | qfq | 1,639,580 | 51,907,459 | -1.22% |
| 2023-11-27 | 32.12 | 32.68 | 31.70 | 32.09 | 22.85 | qfq | 1,609,272 | 51,677,537 | -0.19% |
| 2023-11-24 | 33.37 | 33.37 | 31.71 | 32.15 | 22.89 | qfq | 2,802,860 | 90,064,276 | -2.90% |
| 2023-11-23 | 33.27 | 33.50 | 31.98 | 33.11 | 23.57 | qfq | 2,966,504 | 96,870,143 | -1.46% |
| 2023-11-22 | 33.47 | 34.56 | 33.28 | 33.60 | 23.92 | qfq | 3,301,312 | 112,391,679 | -0.27% |
| 2023-11-21 | 34.20 | 34.54 | 33.50 | 33.69 | 23.99 | qfq | 2,739,036 | 92,901,600 | -1.58% |
| 2023-11-20 | 34.85 | 34.88 | 34.09 | 34.23 | 24.37 | qfq | 3,560,800 | 122,255,283 | -1.75% |
| 2023-11-17 | 34.39 | 34.84 | 34.01 | 34.84 | 24.80 | qfq | 3,960,880 | 136,557,140 | 1.31% |
| 2023-11-16 | 34.36 | 35.30 | 34.28 | 34.39 | 24.48 | qfq | 5,134,920 | 178,720,322 | -0.58% |
| 2023-11-15 | 34.24 | 34.83 | 33.85 | 34.59 | 24.63 | qfq | 5,728,112 | 197,297,491 | 2.04% |
| 2023-11-14 | 33.78 | 34.03 | 33.42 | 33.90 | 24.13 | qfq | 2,798,216 | 94,462,264 | 0.33% |
| 2023-11-13 | 32.50 | 35.20 | 32.20 | 33.79 | 24.06 | qfq | 5,524,417 | 187,482,722 | 3.97% |
| 2023-11-10 | 33.32 | 33.32 | 32.20 | 32.50 | 23.14 | qfq | 3,071,913 | 100,004,872 | -2.93% |
| 2023-11-09 | 33.79 | 34.24 | 33.00 | 33.48 | 23.84 | qfq | 4,212,104 | 140,735,475 | -1.53% |
| 2023-11-08 | 34.05 | 35.00 | 33.72 | 34.00 | 24.21 | qfq | 5,111,588 | 174,700,359 | -0.99% |
| 2023-11-07 | 34.18 | 34.67 | 33.80 | 34.34 | 24.45 | qfq | 4,910,395 | 167,397,567 | -0.67% |
| 2023-11-06 | 33.30 | 34.57 | 32.90 | 34.57 | 24.61 | qfq | 7,071,268 | 240,160,067 | 4.13% |
| 2023-11-03 | 32.38 | 33.38 | 32.38 | 33.20 | 23.64 | qfq | 4,337,288 | 142,755,583 | -0.21% |
| 2023-11-02 | 32.64 | 34.53 | 32.16 | 33.27 | 23.69 | qfq | 5,924,453 | 197,607,353 | 2.65% |
| 2023-11-01 | 33.30 | 33.45 | 32.36 | 32.41 | 23.07 | qfq | 3,963,573 | 129,673,285 | -2.76% |
| 2023-10-31 | 32.00 | 34.44 | 31.16 | 33.33 | 23.73 | qfq | 7,889,245 | 259,374,303 | 4.38% |
| 2023-10-30 | 31.24 | 32.28 | 31.02 | 31.93 | 22.73 | qfq | 3,928,740 | 124,883,119 | 0.25% |
| 2023-10-27 | 33.17 | 33.19 | 31.37 | 31.85 | 22.68 | qfq | 4,850,020 | 154,777,381 | -2.90% |
| 2023-10-26 | 32.75 | 33.19 | 32.23 | 32.80 | 23.35 | qfq | 5,205,596 | 169,980,978 | -0.91% |
| 2023-10-25 | 32.10 | 33.83 | 31.50 | 33.10 | 23.57 | qfq | 9,529,875 | 314,756,679 | 2.76% |
| 2023-10-24 | 30.00 | 32.21 | 29.90 | 32.21 | 22.93 | qfq | 4,565,416 | 145,250,891 | 10.01% |
| 2023-10-23 | 31.21 | 31.35 | 28.81 | 29.28 | 20.85 | qfq | 5,182,236 | 154,491,485 | -6.03% |
| 2023-10-20 | 30.15 | 31.68 | 30.15 | 31.16 | 22.18 | qfq | 5,279,284 | 163,780,067 | -2.14% |
| 2023-10-19 | 35.26 | 35.26 | 31.84 | 31.84 | 22.67 | qfq | 8,566,440 | 285,150,575 | -10.01% |
| 2023-10-18 | 34.04 | 35.80 | 33.00 | 35.38 | 25.19 | qfq | 8,633,951 | 295,966,605 | 3.42% |
| 2023-10-17 | 34.00 | 37.60 | 33.00 | 34.21 | 24.36 | qfq | 11,472,880 | 398,751,890 | -2.20% |
| 2023-10-16 | 31.84 | 34.98 | 31.12 | 34.98 | 24.90 | qfq | 11,782,663 | 393,414,620 | 10.00% |
| 2023-10-13 | 31.80 | 32.89 | 31.69 | 31.80 | 22.64 | qfq | 5,557,448 | 178,351,940 | -0.81% |
| 2023-10-12 | 32.00 | 32.30 | 31.80 | 32.06 | 22.82 | qfq | 4,167,468 | 133,504,861 | -0.19% |
| 2023-10-11 | 32.58 | 32.64 | 31.48 | 32.12 | 22.87 | qfq | 8,840,664 | 283,217,974 | -1.02% |
| 2023-10-10 | 29.61 | 32.45 | 29.50 | 32.45 | 23.10 | qfq | 7,611,708 | 237,395,545 | 10.00% |
| 2023-10-09 | 29.29 | 29.74 | 29.20 | 29.50 | 21.00 | qfq | 2,943,284 | 86,609,192 | 0.41% |
| 2023-09-28 | 29.70 | 30.12 | 29.09 | 29.38 | 20.92 | qfq | 3,552,628 | 104,323,077 | -0.58% |
| 2023-09-27 | 30.70 | 30.81 | 29.40 | 29.55 | 21.04 | qfq | 5,042,208 | 150,213,494 | -3.43% |
| 2023-09-26 | 31.25 | 31.39 | 30.58 | 30.60 | 21.79 | qfq | 4,688,488 | 144,354,575 | -3.68% |
| 2023-09-25 | 31.39 | 31.85 | 30.70 | 31.77 | 22.62 | qfq | 7,372,147 | 230,834,860 | -1.27% |
| 2023-09-22 | 31.79 | 32.20 | 30.56 | 32.18 | 22.91 | qfq | 10,638,840 | 333,981,298 | 0.56% |
| 2023-09-21 | 30.80 | 33.00 | 30.11 | 32.00 | 22.78 | qfq | 13,282,521 | 423,235,647 | 5.93% |
| 2023-09-20 | 27.50 | 30.21 | 27.47 | 30.21 | 21.51 | qfq | 9,098,300 | 268,703,299 | 10.01% |
| 2023-09-19 | 28.20 | 28.29 | 27.40 | 27.46 | 19.55 | qfq | 2,580,596 | 71,544,690 | -3.17% |
| 2023-09-18 | 28.01 | 28.59 | 27.90 | 28.36 | 20.19 | qfq | 2,527,656 | 71,535,078 | -0.21% |
| 2023-09-15 | 28.85 | 29.68 | 28.24 | 28.42 | 20.23 | qfq | 4,020,016 | 115,958,486 | -1.11% |
| 2023-09-14 | 28.18 | 29.14 | 28.10 | 28.74 | 20.46 | qfq | 3,491,495 | 99,735,342 | 1.59% |
| 2023-09-13 | 28.70 | 28.99 | 27.91 | 28.29 | 20.14 | qfq | 3,905,856 | 110,506,085 | -2.11% |
| 2023-09-12 | 28.85 | 29.60 | 28.58 | 28.90 | 20.57 | qfq | 3,809,796 | 110,352,644 | -0.48% |
| 2023-09-11 | 30.84 | 30.88 | 28.54 | 29.04 | 20.67 | qfq | 6,882,740 | 201,347,364 | -6.86% |
| 2023-09-08 | 32.55 | 32.60 | 30.69 | 31.18 | 22.20 | qfq | 6,502,168 | 202,731,663 | -3.53% |
| 2023-09-07 | 30.60 | 32.35 | 30.56 | 32.32 | 23.01 | qfq | 9,700,463 | 309,068,321 | 4.02% |
| 2023-09-06 | 30.60 | 31.57 | 30.12 | 31.07 | 22.12 | qfq | 5,411,932 | 166,777,342 | -1.18% |
| 2023-09-05 | 31.25 | 32.40 | 31.21 | 31.44 | 22.38 | qfq | 8,202,400 | 260,061,461 | 1.58% |
| 2023-09-04 | 31.23 | 31.40 | 30.27 | 30.95 | 22.03 | qfq | 5,169,716 | 158,843,288 | 0.49% |
| 2023-09-01 | 31.50 | 32.76 | 30.39 | 30.80 | 21.93 | qfq | 8,166,077 | 257,640,664 | -1.94% |
| 2023-08-31 | 31.43 | 31.90 | 30.70 | 31.41 | 22.36 | qfq | 8,431,636 | 263,897,593 | -3.06% |
| 2023-08-30 | 31.58 | 33.54 | 30.16 | 32.40 | 23.07 | qfq | 13,355,301 | 424,675,526 | 1.31% |
| 2023-08-29 | 30.11 | 33.11 | 30.10 | 31.98 | 22.77 | qfq | 12,788,577 | 406,959,681 | 1.78% |
| 2023-08-28 | 34.33 | 35.26 | 30.42 | 31.42 | 22.37 | qfq | 15,557,280 | 505,905,755 | -6.99% |
| 2023-08-25 | 37.60 | 39.45 | 33.78 | 33.78 | 24.05 | qfq | 18,180,474 | 671,671,215 | -9.99% |
| 2023-08-24 | 37.53 | 37.53 | 37.53 | 37.53 | 26.72 | qfq | 6,399,308 | 240,166,029 | 9.99% |
| 2023-08-23 | 34.12 | 34.12 | 34.12 | 34.12 | 24.29 | qfq | 898,648 | 30,661,870 | 9.99% |
| 2023-08-22 | 31.02 | 31.02 | 31.02 | 31.02 | 22.08 | qfq | 1,095,688 | 33,988,242 | 10.00% |
| 2023-08-21 | 25.62 | 28.20 | 25.51 | 28.20 | 20.08 | qfq | 2,123,539 | 58,859,169 | 9.98% |
| 2023-08-18 | 26.61 | 26.70 | 25.63 | 25.64 | 18.25 | qfq | 903,928 | 23,602,594 | -3.46% |
| 2023-08-17 | 25.79 | 27.06 | 25.46 | 26.56 | 18.91 | qfq | 1,296,176 | 34,212,163 | 2.27% |
| 2023-08-16 | 26.88 | 26.90 | 25.76 | 25.97 | 18.49 | qfq | 929,492 | 24,320,763 | -2.11% |
| 2023-08-15 | 26.76 | 26.89 | 26.21 | 26.53 | 18.89 | qfq | 874,060 | 23,170,405 | -0.86% |
| 2023-08-14 | 25.80 | 26.84 | 25.35 | 26.76 | 19.05 | qfq | 1,274,230 | 33,612,907 | 2.92% |
| 2023-08-11 | 26.38 | 26.60 | 25.89 | 26.00 | 18.51 | qfq | 753,776 | 19,791,430 | -1.40% |
| 2023-08-10 | 26.28 | 26.69 | 26.06 | 26.37 | 18.77 | qfq | 665,100 | 17,525,021 | -0.38% |
| 2023-08-09 | 26.74 | 27.17 | 26.30 | 26.47 | 18.84 | qfq | 772,652 | 20,619,092 | -0.53% |
| 2023-08-08 | 27.05 | 27.17 | 26.60 | 26.61 | 18.94 | qfq | 894,560 | 24,026,993 | -0.93% |
| 2023-08-07 | 26.45 | 27.06 | 26.02 | 26.86 | 19.12 | qfq | 1,475,914 | 39,537,029 | 1.51% |
| 2023-08-04 | 25.43 | 26.61 | 25.41 | 26.46 | 18.84 | qfq | 1,811,556 | 47,654,920 | 4.09% |
| 2023-08-03 | 25.09 | 25.53 | 24.94 | 25.42 | 18.10 | qfq | 766,708 | 19,391,901 | 1.07% |
| 2023-08-02 | 25.00 | 25.25 | 24.72 | 25.15 | 17.91 | qfq | 809,076 | 20,260,772 | 0.20% |
| 2023-08-01 | 25.28 | 25.52 | 25.09 | 25.10 | 17.87 | qfq | 786,984 | 19,899,817 | -0.67% |
| 2023-07-31 | 25.61 | 25.79 | 25.15 | 25.27 | 17.99 | qfq | 1,129,100 | 28,724,114 | -1.13% |
| 2023-07-28 | 26.80 | 26.84 | 25.32 | 25.56 | 18.20 | qfq | 1,158,864 | 29,782,660 | -1.77% |
| 2023-07-27 | 27.45 | 27.78 | 26.01 | 26.02 | 18.52 | qfq | 1,471,748 | 38,931,038 | -4.48% |
| 2023-07-26 | 26.79 | 28.47 | 26.37 | 27.24 | 19.39 | qfq | 2,208,502 | 60,377,979 | 2.52% |
| 2023-07-25 | 26.20 | 26.95 | 26.10 | 26.57 | 18.92 | qfq | 1,249,296 | 33,133,121 | 1.84% |
| 2023-07-24 | 25.55 | 26.44 | 25.44 | 26.09 | 18.57 | qfq | 1,487,422 | 38,752,460 | 2.11% |
| 2023-07-21 | 26.45 | 26.57 | 25.54 | 25.55 | 18.19 | qfq | 1,686,452 | 43,676,772 | -3.29% |
| 2023-07-20 | 27.89 | 27.99 | 26.42 | 26.42 | 18.81 | qfq | 1,626,824 | 43,694,020 | -4.34% |
| 2023-07-19 | 27.40 | 29.90 | 27.40 | 27.62 | 19.66 | qfq | 1,556,841 | 43,683,091 | 0.84% |
| 2023-07-18 | 28.14 | 28.29 | 27.21 | 27.39 | 19.50 | qfq | 1,238,480 | 34,103,028 | -2.70% |
| 2023-07-17 | 27.51 | 28.65 | 27.51 | 28.15 | 20.04 | qfq | 1,832,356 | 51,827,071 | 1.19% |