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
华兴源创688001.SH
最近收盘价54.362026-07-17
最近交易日2026-07-17
成交量（股）12,209,714
成交额（元）687,371,187
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.17 | — | — | — | 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 | 60.66 | 61.49 | 53.19 | 54.36 | 54.36 | qfq | 12,209,714 | 687,371,187 | -10.62% |
| 2026-07-16 | 62.50 | 64.74 | 60.00 | 60.82 | 60.82 | qfq | 10,633,227 | 659,404,323 | -3.44% |
| 2026-07-15 | 62.74 | 64.96 | 61.78 | 62.99 | 62.99 | qfq | 8,372,931 | 530,162,673 | 1.50% |
| 2026-07-14 | 59.39 | 63.50 | 58.40 | 62.06 | 62.06 | qfq | 9,392,437 | 572,191,215 | 5.37% |
| 2026-07-13 | 62.66 | 64.16 | 58.40 | 58.90 | 58.90 | qfq | 9,754,137 | 591,448,845 | -8.51% |
| 2026-07-10 | 69.47 | 70.19 | 64.13 | 64.38 | 64.38 | qfq | 8,906,980 | 600,309,898 | -5.48% |
| 2026-07-09 | 66.36 | 68.41 | 63.06 | 68.11 | 68.11 | qfq | 7,823,082 | 517,839,589 | 4.53% |
| 2026-07-08 | 68.20 | 69.23 | 63.50 | 65.16 | 65.11 | qfq | 6,741,977 | 446,668,075 | -2.26% |
| 2026-07-07 | 68.80 | 68.80 | 65.11 | 66.67 | 66.62 | qfq | 6,984,213 | 466,665,091 | -1.96% |
| 2026-07-06 | 73.40 | 74.44 | 67.28 | 68.00 | 67.95 | qfq | 10,032,835 | 699,162,594 | -6.31% |
| 2026-07-03 | 73.30 | 77.90 | 71.33 | 72.58 | 72.52 | qfq | 8,913,697 | 658,445,063 | -0.98% |
| 2026-07-02 | 78.00 | 79.15 | 73.03 | 73.30 | 73.24 | qfq | 10,414,953 | 795,008,957 | -7.45% |
| 2026-07-01 | 86.42 | 86.42 | 78.77 | 79.20 | 79.14 | qfq | 12,138,677 | 988,077,983 | -7.58% |
| 2026-06-30 | 82.53 | 87.58 | 81.00 | 85.70 | 85.63 | qfq | 8,347,320 | 707,162,432 | 4.51% |
| 2026-06-29 | 91.21 | 91.25 | 80.50 | 82.00 | 81.93 | qfq | 12,906,960 | 1,088,570,281 | -6.46% |
| 2026-06-26 | 91.44 | 94.07 | 87.00 | 87.66 | 87.59 | qfq | 10,103,331 | 915,053,038 | -5.27% |
| 2026-06-25 | 87.00 | 93.00 | 86.30 | 92.54 | 92.47 | qfq | 13,301,298 | 1,200,413,109 | 2.83% |
| 2026-06-24 | 82.00 | 93.33 | 79.18 | 89.99 | 89.92 | qfq | 16,011,854 | 1,363,051,993 | 9.77% |
| 2026-06-23 | 79.11 | 84.98 | 76.00 | 81.98 | 81.91 | qfq | 16,360,231 | 1,348,515,056 | 3.12% |
| 2026-06-22 | 81.00 | 83.22 | 76.07 | 79.50 | 79.44 | qfq | 17,001,296 | 1,341,060,568 | -1.96% |
| 2026-06-18 | 72.50 | 82.12 | 72.06 | 81.09 | 81.03 | qfq | 18,730,311 | 1,454,825,934 | 10.04% |
| 2026-06-17 | 68.02 | 75.50 | 68.02 | 73.69 | 73.63 | qfq | 16,027,276 | 1,153,124,739 | 4.32% |
| 2026-06-16 | 62.21 | 71.15 | 61.43 | 70.64 | 70.58 | qfq | 17,032,582 | 1,147,350,670 | 14.03% |
| 2026-06-15 | 59.59 | 62.97 | 59.14 | 61.95 | 61.90 | qfq | 10,242,011 | 626,538,075 | 5.46% |
| 2026-06-12 | 63.00 | 63.00 | 58.30 | 58.74 | 58.69 | qfq | 8,634,358 | 518,480,684 | -2.10% |
| 2026-06-11 | 61.30 | 62.24 | 58.99 | 60.00 | 59.95 | qfq | 11,234,095 | 677,958,616 | -3.44% |
| 2026-06-10 | 62.51 | 64.20 | 60.93 | 62.14 | 62.09 | qfq | 7,741,578 | 481,554,032 | -3.94% |
| 2026-06-09 | 64.35 | 65.74 | 62.28 | 64.69 | 64.64 | qfq | 11,937,799 | 762,102,857 | 1.75% |
| 2026-06-08 | 62.50 | 66.49 | 62.10 | 63.58 | 63.53 | qfq | 13,136,290 | 843,391,930 | -8.39% |
| 2026-06-05 | 73.69 | 73.88 | 68.97 | 69.40 | 69.34 | qfq | 13,308,263 | 945,887,248 | -7.70% |
| 2026-06-04 | 69.68 | 75.48 | 68.48 | 75.19 | 75.13 | qfq | 13,141,352 | 957,099,940 | 6.73% |
| 2026-06-03 | 70.55 | 73.50 | 69.00 | 70.45 | 70.39 | qfq | 12,302,584 | 879,997,250 | -0.58% |
| 2026-06-02 | 69.57 | 72.23 | 65.77 | 70.86 | 70.80 | qfq | 14,862,623 | 1,028,998,280 | 1.66% |
| 2026-06-01 | 71.50 | 73.99 | 67.26 | 69.70 | 69.64 | qfq | 13,366,594 | 939,523,268 | -2.45% |
| 2026-05-29 | 75.93 | 77.80 | 70.71 | 71.45 | 71.39 | qfq | 12,742,306 | 937,398,759 | -4.97% |
| 2026-05-28 | 76.55 | 76.99 | 71.58 | 75.19 | 75.13 | qfq | 16,698,617 | 1,235,413,168 | -2.78% |
| 2026-05-27 | 79.15 | 82.21 | 76.64 | 77.34 | 77.28 | qfq | 15,901,669 | 1,253,399,059 | -4.14% |
| 2026-05-26 | 83.26 | 85.45 | 79.80 | 80.68 | 80.62 | qfq | 24,315,890 | 1,997,546,899 | -2.27% |
| 2026-05-25 | 75.10 | 82.55 | 75.10 | 82.55 | 82.48 | qfq | 16,007,073 | 1,302,085,141 | 20.00% |
| 2026-05-22 | 67.44 | 70.10 | 65.20 | 68.79 | 68.74 | qfq | 15,580,651 | 1,063,560,860 | 3.03% |
| 2026-05-21 | 63.50 | 71.98 | 63.50 | 66.77 | 66.72 | qfq | 23,053,119 | 1,580,430,866 | 8.91% |
| 2026-05-20 | 56.58 | 63.53 | 56.58 | 61.31 | 61.26 | qfq | 18,265,246 | 1,121,160,682 | 7.28% |
| 2026-05-19 | 56.83 | 57.69 | 54.95 | 57.15 | 57.10 | qfq | 11,231,290 | 631,549,814 | -0.10% |
| 2026-05-18 | 56.84 | 59.85 | 56.55 | 57.21 | 57.16 | qfq | 10,650,906 | 618,577,447 | -1.35% |
| 2026-05-15 | 59.50 | 59.90 | 56.80 | 57.99 | 57.94 | qfq | 14,324,439 | 834,079,885 | -3.03% |
| 2026-05-14 | 60.01 | 62.50 | 59.00 | 59.80 | 59.75 | qfq | 17,219,129 | 1,040,603,213 | -4.18% |
| 2026-05-13 | 61.00 | 62.64 | 58.95 | 62.41 | 62.36 | qfq | 21,514,096 | 1,305,554,254 | -0.43% |
| 2026-05-12 | 61.69 | 63.53 | 60.46 | 62.68 | 62.63 | qfq | 17,327,694 | 1,071,495,885 | 1.67% |
| 2026-05-11 | 63.00 | 63.30 | 61.03 | 61.65 | 61.60 | qfq | 18,530,897 | 1,150,872,732 | -3.52% |
| 2026-05-08 | 57.43 | 64.33 | 56.95 | 63.90 | 63.85 | qfq | 24,786,266 | 1,521,121,792 | 12.38% |
| 2026-05-07 | 51.58 | 58.00 | 50.71 | 56.86 | 56.81 | qfq | 23,661,282 | 1,289,775,262 | 8.24% |
| 2026-05-06 | 53.09 | 54.77 | 51.75 | 52.53 | 52.49 | qfq | 14,396,593 | 757,074,510 | -0.72% |
| 2026-04-30 | 55.80 | 55.99 | 52.28 | 52.91 | 52.87 | qfq | 23,289,056 | 1,251,410,994 | -3.80% |
| 2026-04-29 | 57.69 | 59.48 | 54.80 | 55.00 | 54.96 | qfq | 19,495,828 | 1,103,218,609 | -6.56% |
| 2026-04-28 | 59.80 | 61.20 | 55.80 | 58.86 | 58.81 | qfq | 26,745,628 | 1,557,345,290 | -2.97% |
| 2026-04-27 | 52.25 | 60.66 | 51.98 | 60.66 | 60.61 | qfq | 26,437,724 | 1,477,604,306 | 20.00% |
| 2026-04-24 | 50.70 | 54.23 | 49.31 | 50.55 | 50.51 | qfq | 26,848,040 | 1,394,291,856 | 9.72% |
| 2026-04-23 | 47.52 | 48.50 | 44.60 | 46.07 | 46.03 | qfq | 12,589,042 | 575,950,467 | -3.05% |
| 2026-04-22 | 43.84 | 49.12 | 43.56 | 47.52 | 47.48 | qfq | 13,151,766 | 610,535,026 | 7.66% |
| 2026-04-21 | 43.55 | 45.11 | 42.68 | 44.14 | 44.10 | qfq | 7,934,626 | 348,379,973 | 0.66% |
| 2026-04-20 | 44.48 | 45.30 | 43.25 | 43.85 | 43.82 | qfq | 9,814,413 | 430,872,684 | -1.46% |
| 2026-04-17 | 40.86 | 45.79 | 40.53 | 44.50 | 44.46 | qfq | 13,748,301 | 599,420,745 | 8.96% |
| 2026-04-16 | 41.30 | 41.88 | 40.29 | 40.84 | 40.81 | qfq | 8,070,089 | 330,501,060 | -1.87% |
| 2026-04-15 | 42.44 | 42.93 | 41.40 | 41.62 | 41.59 | qfq | 6,565,365 | 276,502,524 | -1.86% |
| 2026-04-14 | 41.32 | 43.28 | 40.99 | 42.41 | 42.38 | qfq | 10,546,151 | 443,995,318 | 3.69% |
| 2026-04-13 | 40.60 | 42.38 | 40.00 | 40.90 | 40.87 | qfq | 8,784,485 | 362,433,748 | 2.76% |
| 2026-04-10 | 42.32 | 42.40 | 39.29 | 39.80 | 39.77 | qfq | 10,735,190 | 431,661,159 | -5.01% |
| 2026-04-09 | 38.76 | 42.41 | 38.35 | 41.90 | 41.87 | qfq | 14,210,072 | 575,120,704 | 7.55% |
| 2026-04-08 | 37.71 | 39.72 | 36.55 | 38.96 | 38.93 | qfq | 13,438,179 | 511,532,536 | 4.31% |
| 2026-04-07 | 35.10 | 38.20 | 34.83 | 37.35 | 37.32 | qfq | 9,434,263 | 348,889,591 | 6.81% |
| 2026-04-03 | 32.99 | 35.47 | 32.59 | 34.97 | 34.94 | qfq | 8,729,106 | 298,212,240 | 7.04% |
| 2026-04-02 | 31.37 | 34.17 | 31.30 | 32.67 | 32.64 | qfq | 7,942,797 | 262,911,677 | 3.03% |
| 2026-04-01 | 31.00 | 32.17 | 30.71 | 31.71 | 31.68 | qfq | 3,679,274 | 115,567,543 | 4.69% |
| 2026-03-31 | 30.51 | 31.69 | 30.21 | 30.29 | 30.27 | qfq | 3,235,718 | 100,060,641 | -1.01% |
| 2026-03-30 | 30.29 | 31.17 | 29.27 | 30.60 | 30.58 | qfq | 2,951,739 | 89,052,785 | 0.99% |
| 2026-03-27 | 29.52 | 30.50 | 29.50 | 30.30 | 30.28 | qfq | 2,268,282 | 68,220,175 | 0.46% |
| 2026-03-26 | 30.68 | 31.44 | 29.93 | 30.16 | 30.14 | qfq | 3,219,542 | 98,286,186 | -2.20% |
| 2026-03-25 | 30.00 | 31.49 | 30.00 | 30.84 | 30.82 | qfq | 3,941,318 | 121,480,063 | 2.80% |
| 2026-03-24 | 29.39 | 30.27 | 28.18 | 30.00 | 29.98 | qfq | 5,033,702 | 146,714,803 | 6.42% |
| 2026-03-23 | 30.31 | 30.31 | 27.83 | 28.19 | 28.17 | qfq | 6,082,786 | 176,049,552 | -7.36% |
| 2026-03-20 | 31.55 | 32.08 | 30.33 | 30.43 | 30.41 | qfq | 4,134,462 | 128,983,307 | -3.06% |
| 2026-03-19 | 32.25 | 32.57 | 31.00 | 31.39 | 31.36 | qfq | 4,423,810 | 140,020,639 | -4.21% |
| 2026-03-18 | 32.47 | 32.80 | 31.70 | 32.77 | 32.74 | qfq | 4,081,236 | 132,090,868 | 2.95% |
| 2026-03-17 | 33.73 | 33.80 | 31.81 | 31.83 | 31.80 | qfq | 4,913,928 | 160,105,641 | -5.10% |
| 2026-03-16 | 33.11 | 34.19 | 32.15 | 33.54 | 33.51 | qfq | 5,199,157 | 172,238,855 | 1.18% |
| 2026-03-13 | 34.72 | 35.00 | 33.10 | 33.15 | 33.12 | qfq | 6,093,314 | 206,069,672 | -4.14% |
| 2026-03-12 | 36.20 | 36.21 | 34.24 | 34.58 | 34.55 | qfq | 9,154,875 | 321,109,246 | -3.43% |
| 2026-03-11 | 32.44 | 38.50 | 32.24 | 35.81 | 35.78 | qfq | 16,761,883 | 599,661,343 | 10.83% |
| 2026-03-10 | 32.11 | 32.43 | 31.80 | 32.31 | 32.28 | qfq | 4,979,438 | 160,169,807 | 2.67% |
| 2026-03-09 | 26.30 | 31.96 | 26.30 | 31.47 | 31.44 | qfq | 7,819,130 | 240,154,327 | -4.23% |
| 2026-03-06 | 33.89 | 34.59 | 32.37 | 32.86 | 32.83 | qfq | 9,455,883 | 315,163,550 | -4.89% |
| 2026-03-05 | 30.65 | 34.99 | 30.65 | 34.55 | 34.52 | qfq | 12,772,093 | 426,008,599 | 14.75% |
| 2026-03-04 | 30.75 | 31.44 | 30.00 | 30.11 | 30.09 | qfq | 4,073,182 | 124,071,884 | -2.53% |
| 2026-03-03 | 33.41 | 33.70 | 30.83 | 30.89 | 30.87 | qfq | 5,830,533 | 186,156,266 | -7.10% |
| 2026-03-02 | 33.90 | 34.48 | 33.00 | 33.25 | 33.22 | qfq | 5,647,511 | 188,681,375 | -4.12% |
| 2026-02-27 | 35.01 | 35.18 | 34.36 | 34.68 | 34.65 | qfq | 3,652,738 | 126,633,100 | -1.87% |
| 2026-02-26 | 34.01 | 35.95 | 33.66 | 35.34 | 35.31 | qfq | 6,500,070 | 226,962,666 | 3.64% |
| 2026-02-25 | 34.05 | 34.43 | 33.65 | 34.10 | 34.07 | qfq | 4,185,984 | 142,102,257 | -0.84% |
| 2026-02-24 | 35.32 | 35.41 | 33.75 | 34.39 | 34.36 | qfq | 6,413,677 | 220,629,462 | -1.91% |
| 2026-02-13 | 32.85 | 35.93 | 32.85 | 35.06 | 35.03 | qfq | 9,490,585 | 331,339,287 | 5.76% |
| 2026-02-12 | 32.96 | 33.25 | 32.54 | 33.15 | 33.12 | qfq | 2,152,904 | 71,037,114 | 1.50% |
| 2026-02-11 | 32.54 | 33.26 | 32.51 | 32.66 | 32.63 | qfq | 2,134,821 | 70,120,074 | -0.43% |
| 2026-02-10 | 32.49 | 33.71 | 32.22 | 32.80 | 32.77 | qfq | 3,520,187 | 116,694,173 | 1.20% |
| 2026-02-09 | 31.92 | 32.45 | 31.70 | 32.41 | 32.38 | qfq | 2,751,237 | 88,367,314 | 1.89% |
| 2026-02-06 | 30.92 | 32.07 | 30.92 | 31.81 | 31.78 | qfq | 3,388,926 | 107,221,430 | 1.24% |
| 2026-02-05 | 31.79 | 32.10 | 31.38 | 31.42 | 31.39 | qfq | 3,305,335 | 104,479,127 | -1.66% |
| 2026-02-04 | 32.35 | 32.78 | 31.60 | 31.95 | 31.92 | qfq | 2,756,691 | 88,047,841 | -1.87% |
| 2026-02-03 | 31.32 | 32.66 | 31.20 | 32.56 | 32.53 | qfq | 4,771,722 | 153,274,274 | 4.93% |
| 2026-02-02 | 32.00 | 32.29 | 30.92 | 31.03 | 31.01 | qfq | 5,554,046 | 175,249,433 | -5.37% |
| 2026-01-30 | 32.00 | 32.98 | 31.51 | 32.79 | 32.76 | qfq | 3,864,388 | 125,066,372 | 1.74% |
| 2026-01-29 | 32.90 | 33.55 | 32.20 | 32.23 | 32.20 | qfq | 4,259,693 | 139,755,284 | -2.30% |
| 2026-01-28 | 33.51 | 33.68 | 32.88 | 32.99 | 32.96 | qfq | 3,487,898 | 115,725,144 | -2.22% |
| 2026-01-27 | 32.64 | 33.87 | 31.88 | 33.74 | 33.71 | qfq | 4,975,958 | 164,237,232 | 3.31% |
| 2026-01-26 | 33.81 | 34.19 | 32.36 | 32.66 | 32.63 | qfq | 4,591,615 | 150,850,440 | -3.17% |
| 2026-01-23 | 33.00 | 33.98 | 32.88 | 33.73 | 33.70 | qfq | 4,887,723 | 163,470,626 | 1.93% |
| 2026-01-22 | 33.06 | 33.75 | 32.88 | 33.09 | 33.06 | qfq | 3,723,532 | 123,604,908 | -0.06% |
| 2026-01-21 | 32.06 | 33.23 | 32.03 | 33.11 | 33.08 | qfq | 4,388,759 | 144,695,860 | 2.25% |
| 2026-01-20 | 33.16 | 33.16 | 32.11 | 32.38 | 32.35 | qfq | 3,533,994 | 114,980,886 | -0.86% |
| 2026-01-19 | 33.51 | 33.51 | 32.55 | 32.66 | 32.63 | qfq | 5,317,660 | 174,765,831 | -2.57% |
| 2026-01-16 | 32.93 | 33.87 | 32.55 | 33.52 | 33.49 | qfq | 7,607,517 | 252,798,402 | 4.42% |
| 2026-01-15 | 31.80 | 32.35 | 31.48 | 32.10 | 32.07 | qfq | 4,344,922 | 138,455,157 | -0.34% |
| 2026-01-14 | 31.50 | 32.83 | 31.40 | 32.21 | 32.18 | qfq | 7,351,138 | 236,693,912 | 2.94% |
| 2026-01-13 | 31.57 | 32.95 | 31.14 | 31.29 | 31.27 | qfq | 5,877,622 | 187,246,250 | -1.63% |
| 2026-01-12 | 31.74 | 31.86 | 30.95 | 31.81 | 31.78 | qfq | 5,091,733 | 160,116,570 | 1.60% |
| 2026-01-09 | 31.05 | 31.46 | 30.95 | 31.31 | 31.29 | qfq | 3,702,826 | 115,535,361 | 0.42% |
| 2026-01-08 | 31.42 | 31.64 | 31.02 | 31.18 | 31.16 | qfq | 3,890,151 | 121,474,244 | -0.95% |
| 2026-01-07 | 31.09 | 31.77 | 30.75 | 31.48 | 31.45 | qfq | 4,343,391 | 135,873,839 | 1.98% |
| 2026-01-06 | 30.60 | 31.36 | 30.60 | 30.87 | 30.85 | qfq | 3,784,566 | 117,174,639 | 0.32% |
| 2026-01-05 | 30.18 | 30.93 | 30.08 | 30.77 | 30.75 | qfq | 4,234,836 | 129,450,664 | 1.95% |
| 2025-12-31 | 30.20 | 30.92 | 29.56 | 30.18 | 30.16 | qfq | 3,956,052 | 119,559,519 | -0.89% |
| 2025-12-30 | 30.73 | 30.75 | 30.13 | 30.45 | 30.43 | qfq | 3,670,311 | 111,835,823 | -0.98% |
| 2025-12-29 | 31.42 | 31.62 | 30.56 | 30.75 | 30.73 | qfq | 4,541,618 | 140,097,486 | -2.78% |
| 2025-12-26 | 32.01 | 32.10 | 31.45 | 31.63 | 31.60 | qfq | 6,414,849 | 203,653,067 | -1.13% |
| 2025-12-25 | 29.01 | 32.18 | 29.01 | 31.99 | 31.96 | qfq | 10,017,633 | 314,743,789 | 9.22% |
| 2025-12-24 | 28.75 | 29.33 | 28.61 | 29.29 | 29.27 | qfq | 2,306,032 | 66,957,549 | 2.02% |
| 2025-12-23 | 28.43 | 28.91 | 28.25 | 28.71 | 28.69 | qfq | 2,905,782 | 83,348,224 | 0.98% |
| 2025-12-22 | 27.98 | 28.70 | 27.77 | 28.43 | 28.41 | qfq | 2,824,770 | 80,328,669 | 2.56% |
| 2025-12-19 | 27.99 | 28.15 | 27.69 | 27.72 | 27.70 | qfq | 2,031,875 | 56,685,088 | -0.43% |
| 2025-12-18 | 27.61 | 28.33 | 27.61 | 27.84 | 27.82 | qfq | 2,097,491 | 58,814,600 | -0.22% |
| 2025-12-17 | 27.27 | 27.94 | 27.09 | 27.90 | 27.88 | qfq | 2,663,665 | 73,219,759 | 2.46% |
| 2025-12-16 | 27.86 | 27.87 | 27.05 | 27.23 | 27.21 | qfq | 2,422,832 | 66,099,266 | -2.61% |
| 2025-12-15 | 27.51 | 28.35 | 27.51 | 27.96 | 27.94 | qfq | 2,940,960 | 82,249,758 | 0.72% |
| 2025-12-12 | 27.70 | 27.89 | 27.18 | 27.76 | 27.74 | qfq | 2,407,293 | 66,368,433 | 0.62% |
| 2025-12-11 | 27.93 | 28.06 | 27.51 | 27.59 | 27.57 | qfq | 2,455,593 | 68,121,396 | -0.97% |
| 2025-12-10 | 27.40 | 28.72 | 27.21 | 27.86 | 27.84 | qfq | 4,134,084 | 115,758,065 | 2.09% |
| 2025-12-09 | 27.43 | 27.75 | 27.24 | 27.29 | 27.27 | qfq | 1,697,899 | 46,681,865 | -1.52% |
| 2025-12-08 | 27.63 | 28.03 | 27.60 | 27.71 | 27.69 | qfq | 2,167,127 | 60,265,375 | 0.43% |
| 2025-12-05 | 27.15 | 27.66 | 26.95 | 27.59 | 27.57 | qfq | 1,802,565 | 49,308,532 | 1.62% |
| 2025-12-04 | 26.95 | 27.39 | 26.75 | 27.15 | 27.13 | qfq | 1,901,395 | 51,548,225 | 0.56% |
| 2025-12-03 | 27.25 | 27.47 | 26.93 | 27.00 | 26.98 | qfq | 1,661,130 | 45,047,432 | -1.06% |
| 2025-12-02 | 27.60 | 27.75 | 27.24 | 27.29 | 27.27 | qfq | 1,527,572 | 41,864,468 | -1.12% |
| 2025-12-01 | 27.58 | 27.71 | 27.28 | 27.60 | 27.58 | qfq | 1,863,725 | 51,368,460 | -0.22% |
| 2025-11-28 | 27.35 | 27.68 | 27.22 | 27.66 | 27.64 | qfq | 1,674,759 | 46,050,006 | 0.99% |
| 2025-11-27 | 27.12 | 27.78 | 27.12 | 27.39 | 27.37 | qfq | 1,622,661 | 44,705,264 | 0.55% |
| 2025-11-26 | 27.35 | 27.65 | 27.12 | 27.24 | 27.22 | qfq | 1,720,253 | 47,100,448 | 0.18% |
| 2025-11-25 | 27.48 | 27.87 | 27.19 | 27.19 | 27.17 | qfq | 2,122,777 | 58,526,011 | -0.40% |
| 2025-11-24 | 27.06 | 27.48 | 26.72 | 27.30 | 27.28 | qfq | 2,096,123 | 56,762,921 | 1.64% |
| 2025-11-21 | 27.30 | 27.71 | 26.41 | 26.86 | 26.84 | qfq | 2,810,835 | 75,945,250 | -2.18% |
| 2025-11-20 | 28.14 | 28.26 | 27.34 | 27.46 | 27.44 | qfq | 1,962,125 | 54,074,988 | -1.22% |
| 2025-11-19 | 28.45 | 28.84 | 27.80 | 27.80 | 27.78 | qfq | 2,540,682 | 71,499,456 | -2.46% |
| 2025-11-18 | 28.59 | 28.84 | 28.20 | 28.50 | 28.48 | qfq | 2,326,677 | 66,336,006 | -0.35% |
| 2025-11-17 | 28.67 | 28.92 | 28.57 | 28.60 | 28.58 | qfq | 1,729,405 | 49,581,904 | -0.52% |
| 2025-11-14 | 28.77 | 29.14 | 28.55 | 28.75 | 28.73 | qfq | 1,518,930 | 43,849,772 | -0.90% |
| 2025-11-13 | 28.66 | 29.19 | 28.66 | 29.01 | 28.99 | qfq | 1,751,518 | 50,786,185 | 0.76% |
| 2025-11-12 | 29.05 | 29.33 | 28.71 | 28.79 | 28.77 | qfq | 1,745,914 | 50,514,443 | -1.44% |
| 2025-11-11 | 29.50 | 29.81 | 29.13 | 29.21 | 29.19 | qfq | 1,914,022 | 56,313,217 | -0.68% |
| 2025-11-10 | 29.69 | 29.98 | 29.24 | 29.41 | 29.39 | qfq | 2,521,623 | 74,378,797 | -0.03% |
| 2025-11-07 | 29.62 | 29.62 | 29.08 | 29.42 | 29.40 | qfq | 1,787,576 | 52,549,190 | -1.61% |
| 2025-11-06 | 29.32 | 30.03 | 29.22 | 29.90 | 29.88 | qfq | 2,164,188 | 64,375,796 | 1.53% |
| 2025-11-05 | 29.11 | 29.75 | 28.98 | 29.45 | 29.43 | qfq | 2,269,612 | 66,657,980 | -0.17% |
| 2025-11-04 | 30.44 | 30.44 | 29.28 | 29.50 | 29.48 | qfq | 3,256,000 | 96,639,054 | -2.86% |
| 2025-11-03 | 30.77 | 30.77 | 29.65 | 30.37 | 30.35 | qfq | 3,941,076 | 118,781,525 | -0.49% |
| 2025-10-31 | 30.55 | 31.09 | 30.01 | 30.52 | 30.50 | qfq | 5,499,724 | 168,836,836 | 1.03% |
| 2025-10-30 | 30.31 | 30.86 | 30.09 | 30.21 | 30.19 | qfq | 3,975,303 | 121,329,939 | -0.20% |
| 2025-10-29 | 30.22 | 30.59 | 29.88 | 30.27 | 30.25 | qfq | 2,478,141 | 74,860,284 | 0.07% |
| 2025-10-28 | 30.20 | 30.62 | 29.94 | 30.25 | 30.23 | qfq | 2,806,638 | 85,136,467 | -0.07% |
| 2025-10-27 | 30.40 | 30.89 | 30.05 | 30.27 | 30.25 | qfq | 3,593,754 | 109,496,731 | 0.43% |
| 2025-10-24 | 29.43 | 30.39 | 29.42 | 30.14 | 30.12 | qfq | 3,835,811 | 115,215,470 | 2.66% |
| 2025-10-23 | 29.44 | 29.99 | 28.85 | 29.36 | 29.34 | qfq | 3,045,362 | 88,770,156 | -0.71% |
| 2025-10-22 | 29.80 | 30.07 | 29.02 | 29.57 | 29.55 | qfq | 3,697,919 | 109,374,868 | -1.79% |
| 2025-10-21 | 30.00 | 30.85 | 29.23 | 30.11 | 30.09 | qfq | 6,930,497 | 207,918,254 | 6.10% |
| 2025-10-20 | 28.46 | 28.72 | 28.19 | 28.38 | 28.36 | qfq | 2,296,786 | 65,286,837 | 1.83% |
| 2025-10-17 | 29.05 | 29.12 | 27.85 | 27.87 | 27.85 | qfq | 3,704,924 | 104,865,166 | -3.90% |
| 2025-10-16 | 29.18 | 29.59 | 28.91 | 29.00 | 28.98 | qfq | 2,554,104 | 74,471,905 | -1.29% |
| 2025-10-15 | 29.01 | 29.47 | 28.66 | 29.38 | 29.36 | qfq | 3,245,073 | 94,527,708 | 1.80% |
| 2025-10-14 | 30.05 | 30.22 | 28.64 | 28.86 | 28.84 | qfq | 5,092,980 | 149,334,098 | -3.90% |
| 2025-10-13 | 28.04 | 30.21 | 28.04 | 30.03 | 30.01 | qfq | 5,600,855 | 165,217,743 | 0.64% |
| 2025-10-10 | 31.00 | 31.72 | 29.76 | 29.84 | 29.82 | qfq | 5,870,889 | 177,929,440 | -3.65% |
| 2025-10-09 | 31.01 | 31.94 | 30.88 | 30.97 | 30.95 | qfq | 6,129,279 | 192,573,343 | -1.96% |
| 2025-09-30 | 31.65 | 32.17 | 31.54 | 31.59 | 31.56 | qfq | 4,011,035 | 127,659,453 | -0.66% |
| 2025-09-29 | 31.61 | 32.07 | 31.24 | 31.80 | 31.77 | qfq | 3,917,121 | 123,894,891 | 0.86% |
| 2025-09-26 | 31.77 | 32.46 | 31.33 | 31.53 | 31.50 | qfq | 4,600,806 | 146,164,527 | -1.71% |
| 2025-09-25 | 32.56 | 32.94 | 32.01 | 32.08 | 32.05 | qfq | 5,308,887 | 172,332,135 | -2.02% |
| 2025-09-24 | 31.26 | 32.83 | 30.95 | 32.74 | 32.71 | qfq | 7,289,369 | 235,227,173 | 3.61% |
| 2025-09-23 | 31.70 | 31.72 | 30.33 | 31.60 | 31.57 | qfq | 5,516,313 | 170,886,257 | -0.03% |
| 2025-09-22 | 31.09 | 32.09 | 30.93 | 31.61 | 31.58 | qfq | 4,584,797 | 144,380,875 | 1.87% |
| 2025-09-19 | 31.80 | 32.11 | 30.79 | 31.03 | 31.01 | qfq | 5,815,598 | 182,755,241 | -3.27% |
| 2025-09-18 | 31.80 | 33.37 | 31.46 | 32.08 | 32.05 | qfq | 10,088,141 | 327,753,899 | 0.85% |
| 2025-09-17 | 31.19 | 32.17 | 30.91 | 31.81 | 31.78 | qfq | 4,836,411 | 153,070,895 | 1.63% |
| 2025-09-16 | 30.50 | 31.40 | 30.11 | 31.30 | 31.28 | qfq | 4,793,159 | 147,828,751 | 3.03% |
| 2025-09-15 | 30.90 | 31.15 | 30.37 | 30.38 | 30.36 | qfq | 4,028,482 | 123,336,486 | -1.68% |
| 2025-09-12 | 30.75 | 31.15 | 30.64 | 30.90 | 30.88 | qfq | 4,407,412 | 136,261,486 | 0.46% |
| 2025-09-11 | 29.60 | 30.99 | 29.23 | 30.76 | 30.74 | qfq | 6,555,906 | 199,962,022 | 3.26% |
| 2025-09-10 | 29.66 | 30.27 | 29.47 | 29.79 | 29.77 | qfq | 3,800,100 | 113,548,930 | 0.40% |
| 2025-09-09 | 30.13 | 30.43 | 29.58 | 29.67 | 29.65 | qfq | 3,884,633 | 116,336,579 | -2.66% |
| 2025-09-08 | 30.79 | 30.86 | 29.72 | 30.48 | 30.46 | qfq | 6,110,134 | 184,438,389 | -0.68% |
| 2025-09-05 | 28.89 | 30.87 | 28.81 | 30.69 | 30.67 | qfq | 6,345,906 | 190,064,712 | 6.23% |
| 2025-09-04 | 29.92 | 30.77 | 28.35 | 28.89 | 28.87 | qfq | 6,863,665 | 202,892,324 | -4.05% |
| 2025-09-03 | 30.27 | 31.18 | 29.99 | 30.11 | 30.09 | qfq | 7,504,626 | 228,292,391 | 0.20% |
| 2025-09-02 | 31.30 | 31.60 | 29.45 | 30.05 | 30.03 | qfq | 10,562,709 | 319,062,661 | -4.51% |
| 2025-09-01 | 32.00 | 34.33 | 30.82 | 31.47 | 31.44 | qfq | 16,217,513 | 525,247,846 | 7.59% |
| 2025-08-29 | 29.47 | 29.60 | 28.62 | 29.25 | 29.23 | qfq | 4,807,091 | 139,912,860 | -0.54% |
| 2025-08-28 | 28.88 | 29.86 | 28.37 | 29.41 | 29.39 | qfq | 5,060,443 | 147,669,989 | 1.62% |
| 2025-08-27 | 29.45 | 30.77 | 28.93 | 28.94 | 28.92 | qfq | 6,644,354 | 198,677,167 | -1.96% |
| 2025-08-26 | 28.90 | 29.96 | 28.60 | 29.52 | 29.50 | qfq | 4,098,646 | 121,026,815 | 1.58% |
| 2025-08-25 | 29.56 | 29.69 | 28.40 | 29.06 | 29.04 | qfq | 4,748,186 | 138,908,893 | -0.72% |
| 2025-08-22 | 28.47 | 29.29 | 28.23 | 29.27 | 29.25 | qfq | 4,480,014 | 129,562,507 | 3.43% |
| 2025-08-21 | 28.73 | 29.11 | 28.13 | 28.30 | 28.28 | qfq | 3,496,803 | 99,537,350 | -1.46% |
| 2025-08-20 | 28.36 | 28.72 | 27.86 | 28.72 | 28.70 | qfq | 3,260,484 | 92,122,200 | 0.95% |
| 2025-08-19 | 28.80 | 28.80 | 27.88 | 28.45 | 28.43 | qfq | 3,171,254 | 89,642,781 | 0.04% |
| 2025-08-18 | 28.19 | 28.92 | 28.03 | 28.44 | 28.42 | qfq | 3,943,128 | 112,537,038 | 0.92% |
| 2025-08-15 | 27.93 | 28.25 | 27.80 | 28.18 | 28.16 | qfq | 2,047,624 | 57,540,496 | 1.37% |
| 2025-08-14 | 28.33 | 28.52 | 27.55 | 27.80 | 27.78 | qfq | 3,284,972 | 92,022,970 | -2.18% |
| 2025-08-13 | 28.26 | 28.58 | 28.08 | 28.42 | 28.40 | qfq | 2,756,190 | 78,138,513 | 0.57% |
| 2025-08-12 | 28.07 | 28.43 | 27.81 | 28.26 | 28.24 | qfq | 2,551,081 | 71,691,649 | 0.71% |
| 2025-08-11 | 27.40 | 28.20 | 27.40 | 28.06 | 28.04 | qfq | 2,582,012 | 72,203,462 | 2.41% |
| 2025-08-08 | 27.72 | 27.96 | 27.32 | 27.40 | 27.38 | qfq | 1,756,945 | 48,246,543 | -1.51% |
| 2025-08-07 | 27.86 | 28.31 | 27.58 | 27.82 | 27.80 | qfq | 2,103,527 | 58,632,531 | -0.04% |
| 2025-08-06 | 27.38 | 27.86 | 27.24 | 27.83 | 27.81 | qfq | 2,852,517 | 78,948,258 | 1.64% |
| 2025-08-05 | 27.11 | 27.64 | 27.08 | 27.38 | 27.36 | qfq | 1,753,231 | 47,912,592 | 0.59% |
| 2025-08-04 | 26.79 | 27.26 | 26.62 | 27.22 | 27.20 | qfq | 1,762,701 | 47,550,835 | 1.19% |
| 2025-08-01 | 27.49 | 27.57 | 26.75 | 26.90 | 26.88 | qfq | 3,165,638 | 85,531,524 | -1.57% |
| 2025-07-31 | 27.74 | 28.10 | 27.20 | 27.33 | 27.31 | qfq | 3,135,015 | 86,759,540 | -0.94% |
| 2025-07-30 | 27.68 | 28.13 | 27.30 | 27.59 | 27.57 | qfq | 2,555,727 | 70,712,233 | -0.33% |
| 2025-07-29 | 27.34 | 27.71 | 27.21 | 27.68 | 27.66 | qfq | 2,307,130 | 63,326,115 | 0.62% |
| 2025-07-28 | 26.81 | 27.90 | 26.70 | 27.51 | 27.49 | qfq | 3,474,338 | 95,127,253 | 2.88% |
| 2025-07-25 | 26.51 | 26.75 | 26.29 | 26.74 | 26.72 | qfq | 2,123,867 | 56,426,505 | 0.91% |
| 2025-07-24 | 26.16 | 26.56 | 26.11 | 26.50 | 26.48 | qfq | 2,009,262 | 53,051,602 | 1.49% |
| 2025-07-23 | 26.29 | 26.51 | 26.02 | 26.11 | 26.09 | qfq | 2,466,698 | 64,902,526 | -0.61% |
| 2025-07-22 | 26.33 | 26.50 | 26.11 | 26.27 | 26.25 | qfq | 1,936,961 | 50,912,724 | 0.04% |
| 2025-07-21 | 26.16 | 26.34 | 26.00 | 26.26 | 26.24 | qfq | 1,997,641 | 52,357,244 | 0.54% |
| 2025-07-18 | 25.86 | 26.35 | 25.77 | 26.12 | 26.10 | qfq | 2,219,228 | 57,700,005 | 0.69% |
| 2025-07-17 | 25.80 | 25.97 | 25.66 | 25.94 | 25.92 | qfq | 1,582,310 | 40,879,466 | 0.58% |
| 2025-07-16 | 25.50 | 25.87 | 25.37 | 25.79 | 25.77 | qfq | 2,134,573 | 54,958,148 | 1.46% |
| 2025-07-15 | 25.52 | 25.76 | 25.23 | 25.42 | 25.40 | qfq | 1,952,429 | 49,634,428 | -0.59% |
| 2025-07-14 | 25.47 | 25.76 | 25.31 | 25.57 | 25.55 | qfq | 2,787,755 | 71,311,351 | 1.55% |
| 2025-07-11 | 24.86 | 25.40 | 24.84 | 25.18 | 25.16 | qfq | 2,114,878 | 53,266,524 | 0.76% |
| 2025-07-10 | 24.70 | 25.26 | 24.62 | 24.99 | 24.97 | qfq | 1,967,881 | 49,101,696 | 1.09% |
| 2025-07-09 | 24.96 | 25.17 | 24.70 | 24.72 | 24.70 | qfq | 1,979,091 | 49,238,984 | -1.16% |
| 2025-07-08 | 24.55 | 25.09 | 24.53 | 25.01 | 24.99 | qfq | 1,745,340 | 43,536,748 | 1.58% |
| 2025-07-07 | 24.70 | 24.88 | 24.50 | 24.62 | 24.60 | qfq | 1,202,865 | 29,627,156 | -0.32% |
| 2025-07-04 | 25.39 | 25.52 | 24.69 | 24.70 | 24.68 | qfq | 3,516,636 | 87,755,695 | -3.18% |
| 2025-07-03 | 24.85 | 25.78 | 24.82 | 25.51 | 25.49 | qfq | 2,974,894 | 75,344,080 | 2.78% |
| 2025-07-02 | 25.12 | 25.17 | 24.73 | 24.82 | 24.80 | qfq | 1,575,510 | 39,128,651 | -1.31% |
| 2025-07-01 | 25.12 | 25.37 | 24.91 | 25.15 | 25.13 | qfq | 1,617,497 | 40,657,475 | -0.47% |
| 2025-06-30 | 24.88 | 25.34 | 24.78 | 25.27 | 25.25 | qfq | 2,669,876 | 67,226,922 | 2.06% |
| 2025-06-27 | 24.70 | 24.99 | 24.60 | 24.76 | 24.74 | qfq | 2,517,128 | 62,438,430 | 0.53% |
| 2025-06-26 | 24.87 | 25.06 | 24.62 | 24.63 | 24.61 | qfq | 2,452,588 | 60,879,082 | -0.97% |
| 2025-06-25 | 24.72 | 24.97 | 24.48 | 24.87 | 24.85 | qfq | 2,251,314 | 55,643,459 | 0.65% |
| 2025-06-24 | 24.30 | 24.85 | 24.07 | 24.71 | 24.69 | qfq | 2,482,839 | 61,019,418 | 2.57% |
| 2025-06-23 | 23.74 | 24.38 | 23.61 | 24.09 | 24.07 | qfq | 2,360,449 | 56,935,228 | 0.96% |
| 2025-06-20 | 24.30 | 24.58 | 23.85 | 23.86 | 23.84 | qfq | 1,548,781 | 37,270,696 | -1.40% |
| 2025-06-19 | 24.75 | 24.89 | 24.14 | 24.20 | 24.18 | qfq | 1,607,143 | 39,330,379 | -2.02% |
| 2025-06-18 | 24.53 | 24.98 | 24.20 | 24.70 | 24.68 | qfq | 1,984,705 | 48,904,845 | 0.45% |
| 2025-06-17 | 24.50 | 24.67 | 24.36 | 24.59 | 24.57 | qfq | 1,187,964 | 29,122,721 | 0.16% |
| 2025-06-16 | 24.06 | 24.72 | 23.94 | 24.55 | 24.53 | qfq | 1,468,659 | 35,824,197 | 2.08% |
| 2025-06-13 | 24.40 | 24.47 | 23.85 | 24.05 | 24.03 | qfq | 1,900,581 | 45,755,086 | -1.84% |
| 2025-06-12 | 24.35 | 25.26 | 24.12 | 24.50 | 24.48 | qfq | 2,420,566 | 59,658,234 | 0.70% |
| 2025-06-11 | 24.28 | 24.68 | 24.19 | 24.33 | 24.31 | qfq | 1,635,673 | 40,061,396 | 0.70% |
| 2025-06-10 | 24.63 | 24.80 | 23.90 | 24.16 | 24.14 | qfq | 1,809,984 | 43,904,565 | -2.11% |
| 2025-06-09 | 24.70 | 24.88 | 24.55 | 24.68 | 24.66 | qfq | 1,976,646 | 48,838,859 | -0.08% |
| 2025-06-06 | 24.60 | 24.72 | 24.39 | 24.70 | 24.68 | qfq | 1,860,875 | 45,705,364 | 0.41% |
| 2025-06-05 | 24.27 | 24.60 | 24.00 | 24.60 | 24.58 | qfq | 1,813,067 | 44,205,419 | 1.40% |
| 2025-06-04 | 24.28 | 24.41 | 24.05 | 24.26 | 24.24 | qfq | 1,455,169 | 35,278,903 | 0.54% |
| 2025-06-03 | 23.96 | 24.36 | 23.79 | 24.13 | 24.11 | qfq | 1,544,568 | 37,344,181 | 0.67% |
| 2025-05-30 | 24.43 | 24.43 | 23.95 | 23.97 | 23.95 | qfq | 1,976,805 | 47,574,325 | -1.96% |
| 2025-05-29 | 24.27 | 24.63 | 24.19 | 24.45 | 24.43 | qfq | 2,417,004 | 58,937,363 | 0.95% |
| 2025-05-28 | 24.39 | 24.83 | 24.16 | 24.22 | 24.20 | qfq | 1,300,979 | 31,742,567 | -0.78% |
| 2025-05-27 | 24.55 | 24.55 | 24.09 | 24.41 | 24.39 | qfq | 1,287,960 | 31,295,560 | -0.49% |
| 2025-05-26 | 24.29 | 24.68 | 24.29 | 24.53 | 24.51 | qfq | 1,271,193 | 31,159,438 | 0.99% |
| 2025-05-23 | 24.63 | 25.11 | 24.29 | 24.29 | 24.27 | qfq | 1,642,563 | 40,504,133 | -1.14% |
| 2025-05-22 | 25.00 | 25.40 | 24.56 | 24.57 | 24.55 | qfq | 1,592,905 | 39,609,556 | -1.92% |
| 2025-05-21 | 25.28 | 25.28 | 24.75 | 25.05 | 25.03 | qfq | 1,646,525 | 41,118,257 | -0.60% |
| 2025-05-20 | 25.15 | 25.49 | 24.85 | 25.20 | 25.18 | qfq | 1,486,556 | 37,494,294 | 0.28% |
| 2025-05-19 | 25.20 | 25.26 | 24.50 | 25.13 | 25.11 | qfq | 1,456,681 | 36,363,774 | -0.28% |
| 2025-05-16 | 25.12 | 25.60 | 25.12 | 25.20 | 25.18 | qfq | 1,342,936 | 34,113,657 | 0.00% |
| 2025-05-15 | 25.79 | 25.80 | 25.15 | 25.20 | 25.18 | qfq | 1,451,455 | 36,730,190 | -2.36% |
| 2025-05-14 | 25.74 | 26.16 | 25.51 | 25.81 | 25.79 | qfq | 2,167,821 | 55,921,257 | 0.31% |
| 2025-05-13 | 26.39 | 26.39 | 25.62 | 25.73 | 25.71 | qfq | 1,882,827 | 48,733,157 | -0.92% |
| 2025-05-12 | 25.62 | 26.28 | 25.50 | 25.97 | 25.95 | qfq | 2,775,919 | 72,023,754 | 2.41% |
| 2025-05-09 | 26.25 | 26.33 | 25.15 | 25.36 | 25.34 | qfq | 2,862,768 | 73,013,370 | -3.79% |
| 2025-05-08 | 25.56 | 26.51 | 25.39 | 26.36 | 26.34 | qfq | 3,596,127 | 93,952,617 | 3.13% |
| 2025-05-07 | 25.70 | 26.56 | 25.30 | 25.56 | 25.54 | qfq | 4,569,851 | 119,045,828 | 0.55% |
| 2025-05-06 | 25.37 | 25.45 | 24.93 | 25.42 | 25.40 | qfq | 2,463,841 | 62,264,641 | 1.88% |
| 2025-04-30 | 24.39 | 25.11 | 24.06 | 24.95 | 24.93 | qfq | 3,846,539 | 95,467,382 | 4.83% |
| 2025-04-29 | 23.74 | 24.17 | 23.58 | 23.80 | 23.78 | qfq | 1,899,248 | 45,395,967 | 0.17% |
| 2025-04-28 | 23.91 | 24.09 | 23.46 | 23.76 | 23.74 | qfq | 1,953,529 | 46,457,255 | -0.79% |
| 2025-04-25 | 23.81 | 24.39 | 23.68 | 23.95 | 23.93 | qfq | 1,884,016 | 45,286,913 | 0.42% |
| 2025-04-24 | 24.31 | 24.50 | 23.74 | 23.85 | 23.83 | qfq | 2,656,911 | 63,882,530 | -2.77% |
| 2025-04-23 | 23.88 | 24.73 | 23.88 | 24.53 | 24.51 | qfq | 4,099,983 | 99,734,540 | 3.59% |
| 2025-04-22 | 24.28 | 24.28 | 23.58 | 23.68 | 23.66 | qfq | 2,488,398 | 59,118,650 | -2.03% |
| 2025-04-21 | 23.54 | 24.24 | 23.21 | 24.17 | 24.15 | qfq | 2,357,009 | 56,098,646 | 1.98% |
| 2025-04-18 | 23.65 | 23.99 | 23.47 | 23.70 | 23.68 | qfq | 1,803,714 | 42,814,988 | 0.21% |
| 2025-04-17 | 23.65 | 24.14 | 23.48 | 23.65 | 23.63 | qfq | 2,420,565 | 57,722,628 | -0.21% |
| 2025-04-16 | 24.16 | 24.23 | 23.15 | 23.70 | 23.68 | qfq | 2,886,878 | 68,233,763 | -1.99% |
| 2025-04-15 | 24.00 | 24.45 | 23.72 | 24.18 | 24.16 | qfq | 3,139,930 | 75,542,128 | -0.33% |
| 2025-04-14 | 25.10 | 25.46 | 23.93 | 24.26 | 24.24 | qfq | 6,127,570 | 150,087,689 | -0.57% |
| 2025-04-11 | 23.65 | 24.70 | 23.50 | 24.40 | 24.38 | qfq | 5,822,697 | 140,687,490 | 2.31% |
| 2025-04-10 | 24.89 | 25.13 | 23.68 | 23.85 | 23.83 | qfq | 5,043,919 | 123,400,685 | 0.72% |
| 2025-04-09 | 22.61 | 23.98 | 21.69 | 23.68 | 23.66 | qfq | 5,003,217 | 115,859,118 | 1.89% |
| 2025-04-08 | 23.20 | 24.28 | 22.58 | 23.24 | 23.22 | qfq | 5,147,463 | 119,554,046 | 1.97% |
| 2025-04-07 | 26.91 | 26.91 | 22.79 | 22.79 | 22.77 | qfq | 6,741,712 | 164,507,514 | -20.01% |
| 2025-04-03 | 29.22 | 29.69 | 28.45 | 28.49 | 28.47 | qfq | 3,147,805 | 91,100,169 | -3.49% |
| 2025-04-02 | 29.50 | 29.98 | 29.11 | 29.52 | 29.50 | qfq | 2,042,696 | 60,341,023 | 0.07% |
| 2025-04-01 | 30.19 | 30.74 | 29.40 | 29.50 | 29.48 | qfq | 3,366,101 | 100,833,615 | -2.29% |
| 2025-03-31 | 30.39 | 30.69 | 29.60 | 30.19 | 30.17 | qfq | 2,747,997 | 82,495,647 | -0.89% |
| 2025-03-28 | 31.33 | 32.07 | 30.41 | 30.46 | 30.44 | qfq | 4,331,448 | 133,608,030 | -3.76% |
| 2025-03-27 | 32.00 | 32.65 | 31.33 | 31.65 | 31.62 | qfq | 2,498,086 | 79,716,524 | -1.83% |
| 2025-03-26 | 31.30 | 33.00 | 31.30 | 32.24 | 32.21 | qfq | 3,350,219 | 108,067,462 | 2.45% |
| 2025-03-25 | 31.98 | 32.00 | 31.24 | 31.47 | 31.44 | qfq | 2,534,764 | 80,186,770 | -0.44% |
| 2025-03-24 | 32.15 | 32.85 | 30.85 | 31.61 | 31.58 | qfq | 3,580,115 | 112,919,977 | -1.68% |
| 2025-03-21 | 34.05 | 34.05 | 31.70 | 32.15 | 32.12 | qfq | 6,597,362 | 214,584,025 | -6.13% |
| 2025-03-20 | 34.80 | 35.64 | 33.87 | 34.25 | 34.22 | qfq | 5,588,649 | 194,032,356 | -2.20% |
| 2025-03-19 | 34.94 | 35.34 | 33.78 | 35.02 | 34.99 | qfq | 6,773,951 | 233,507,784 | -0.03% |
| 2025-03-18 | 34.96 | 36.30 | 33.85 | 35.03 | 35.00 | qfq | 10,927,859 | 381,479,298 | 1.24% |
| 2025-03-17 | 33.00 | 36.18 | 33.00 | 34.60 | 34.57 | qfq | 21,267,361 | 729,169,271 | 12.81% |
| 2025-03-14 | 29.16 | 31.50 | 28.59 | 30.67 | 30.65 | qfq | 6,539,483 | 197,036,007 | 5.90% |
| 2025-03-13 | 30.95 | 30.95 | 28.56 | 28.96 | 28.94 | qfq | 7,537,139 | 220,830,692 | -6.91% |
| 2025-03-12 | 31.20 | 32.30 | 30.92 | 31.11 | 31.09 | qfq | 7,120,763 | 225,005,588 | -3.59% |
| 2025-03-11 | 29.78 | 32.60 | 28.62 | 32.27 | 32.24 | qfq | 13,594,792 | 424,593,703 | 11.62% |
| 2025-03-10 | 28.79 | 29.07 | 28.35 | 28.91 | 28.89 | qfq | 2,576,650 | 73,926,135 | 0.80% |
| 2025-03-07 | 29.07 | 29.57 | 28.41 | 28.68 | 28.66 | qfq | 2,981,875 | 86,586,822 | -1.61% |
| 2025-03-06 | 28.80 | 29.46 | 28.62 | 29.15 | 29.13 | qfq | 2,784,663 | 81,082,538 | 2.21% |
| 2025-03-05 | 28.52 | 28.97 | 28.13 | 28.52 | 28.50 | qfq | 2,056,872 | 58,592,737 | -0.52% |
| 2025-03-04 | 28.10 | 28.84 | 27.72 | 28.67 | 28.65 | qfq | 2,166,743 | 61,723,931 | 2.72% |
| 2025-03-03 | 27.50 | 28.48 | 27.18 | 27.91 | 27.89 | qfq | 4,353,333 | 121,921,738 | 0.47% |
| 2025-02-28 | 30.77 | 30.77 | 27.56 | 27.78 | 27.76 | qfq | 8,300,580 | 236,653,366 | -10.07% |
| 2025-02-27 | 31.01 | 31.95 | 30.32 | 30.89 | 30.87 | qfq | 4,061,279 | 125,917,076 | -0.35% |
| 2025-02-26 | 30.27 | 31.33 | 30.06 | 31.00 | 30.98 | qfq | 5,457,280 | 167,882,861 | 2.38% |
| 2025-02-25 | 30.01 | 30.98 | 30.01 | 30.28 | 30.26 | qfq | 4,613,265 | 140,751,453 | -1.08% |
| 2025-02-24 | 32.83 | 33.24 | 30.24 | 30.61 | 30.59 | qfq | 6,823,025 | 211,921,961 | -6.19% |
| 2025-02-21 | 31.70 | 33.03 | 31.70 | 32.63 | 32.60 | qfq | 6,455,002 | 209,678,769 | 3.00% |
| 2025-02-20 | 32.33 | 32.49 | 31.40 | 31.68 | 31.65 | qfq | 4,922,242 | 156,824,295 | -2.64% |
| 2025-02-19 | 29.65 | 32.96 | 29.54 | 32.54 | 32.51 | qfq | 8,213,354 | 259,116,598 | 9.53% |
| 2025-02-18 | 31.45 | 31.48 | 29.61 | 29.71 | 29.69 | qfq | 3,444,943 | 103,847,300 | -2.94% |
| 2025-02-17 | 30.85 | 31.38 | 30.10 | 30.61 | 30.59 | qfq | 5,248,914 | 160,726,303 | -0.49% |
| 2025-02-14 | 33.70 | 33.95 | 30.72 | 30.76 | 30.74 | qfq | 9,395,108 | 296,457,110 | -8.34% |
| 2025-02-13 | 32.53 | 34.17 | 32.33 | 33.56 | 33.53 | qfq | 9,048,513 | 303,328,332 | 3.07% |
| 2025-02-12 | 32.50 | 33.92 | 32.15 | 32.56 | 32.53 | qfq | 8,637,861 | 286,484,686 | 0.18% |
| 2025-02-11 | 30.78 | 32.88 | 30.41 | 32.50 | 32.47 | qfq | 5,623,916 | 180,132,889 | 5.18% |
| 2025-02-10 | 30.93 | 30.99 | 29.80 | 30.90 | 30.88 | qfq | 3,681,021 | 112,120,694 | 0.98% |
| 2025-02-07 | 31.82 | 32.28 | 30.30 | 30.60 | 30.58 | qfq | 4,556,698 | 143,057,461 | -3.59% |
| 2025-02-06 | 30.39 | 31.88 | 30.07 | 31.74 | 31.71 | qfq | 3,904,015 | 122,248,417 | 4.48% |
| 2025-02-05 | 29.93 | 30.90 | 29.73 | 30.38 | 30.36 | qfq | 2,758,189 | 83,816,158 | 1.50% |
| 2025-01-27 | 29.75 | 30.91 | 29.34 | 29.93 | 29.91 | qfq | 3,697,998 | 110,826,273 | -0.33% |
| 2025-01-24 | 28.06 | 30.03 | 27.90 | 30.03 | 30.01 | qfq | 5,407,734 | 158,688,885 | 6.60% |
| 2025-01-23 | 27.66 | 29.00 | 27.52 | 28.17 | 28.15 | qfq | 3,929,195 | 111,630,682 | 2.85% |
| 2025-01-22 | 27.81 | 28.00 | 27.26 | 27.39 | 27.37 | qfq | 1,708,637 | 47,028,977 | -2.18% |
| 2025-01-21 | 27.61 | 28.07 | 26.70 | 28.00 | 27.98 | qfq | 3,255,831 | 89,100,176 | 1.74% |
| 2025-01-20 | 27.90 | 28.36 | 27.33 | 27.52 | 27.50 | qfq | 2,926,828 | 81,394,402 | 0.26% |
| 2025-01-17 | 27.27 | 27.76 | 26.50 | 27.45 | 27.43 | qfq | 2,089,261 | 56,975,546 | 0.66% |
| 2025-01-16 | 27.50 | 28.41 | 27.15 | 27.27 | 27.25 | qfq | 2,543,692 | 70,269,691 | -1.27% |
| 2025-01-15 | 28.24 | 28.24 | 27.27 | 27.62 | 27.60 | qfq | 2,442,011 | 67,387,153 | -2.13% |
| 2025-01-14 | 26.10 | 28.38 | 26.08 | 28.22 | 28.20 | qfq | 4,928,251 | 136,665,128 | 7.46% |
| 2025-01-13 | 25.73 | 27.17 | 25.57 | 26.26 | 26.24 | qfq | 2,906,325 | 76,890,216 | 0.73% |
| 2025-01-10 | 26.06 | 26.88 | 25.76 | 26.07 | 26.05 | qfq | 4,002,609 | 105,542,682 | -0.11% |
| 2025-01-09 | 24.83 | 26.53 | 24.83 | 26.10 | 26.08 | qfq | 3,306,813 | 85,405,249 | 3.65% |
| 2025-01-08 | 25.35 | 25.51 | 24.30 | 25.18 | 25.16 | qfq | 2,747,402 | 68,536,426 | -1.29% |
| 2025-01-07 | 24.90 | 25.57 | 24.77 | 25.51 | 25.49 | qfq | 2,023,090 | 50,993,171 | 2.04% |
| 2025-01-06 | 25.54 | 25.78 | 24.69 | 25.00 | 24.98 | qfq | 2,667,981 | 67,241,733 | -1.96% |
| 2025-01-03 | 26.44 | 26.57 | 25.33 | 25.50 | 25.48 | qfq | 3,136,080 | 81,357,463 | -3.00% |
| 2025-01-02 | 27.12 | 27.14 | 25.88 | 26.29 | 26.27 | qfq | 3,159,224 | 83,885,490 | -2.99% |
| 2024-12-31 | 28.55 | 28.64 | 27.09 | 27.10 | 27.08 | qfq | 3,565,681 | 98,403,657 | -4.31% |
| 2024-12-30 | 28.76 | 28.76 | 27.58 | 28.32 | 28.30 | qfq | 2,519,352 | 71,298,576 | -1.22% |
| 2024-12-27 | 28.99 | 29.57 | 28.66 | 28.67 | 28.65 | qfq | 3,315,814 | 96,341,610 | -1.10% |
| 2024-12-26 | 28.71 | 29.40 | 28.60 | 28.99 | 28.97 | qfq | 3,355,090 | 97,637,179 | 1.26% |
| 2024-12-25 | 29.50 | 29.79 | 28.47 | 28.63 | 28.61 | qfq | 4,271,856 | 123,258,714 | -3.76% |
| 2024-12-24 | 30.05 | 30.45 | 29.47 | 29.75 | 29.73 | qfq | 4,214,112 | 125,620,627 | 0.17% |
| 2024-12-23 | 33.37 | 33.37 | 29.50 | 29.70 | 29.68 | qfq | 9,153,220 | 282,286,711 | -10.76% |
| 2024-12-20 | 32.82 | 34.18 | 32.63 | 33.28 | 33.25 | qfq | 3,743,739 | 125,221,181 | 1.37% |
| 2024-12-19 | 32.60 | 33.29 | 32.25 | 32.83 | 32.80 | qfq | 2,594,204 | 85,200,494 | 0.15% |
| 2024-12-18 | 32.25 | 33.80 | 32.25 | 32.78 | 32.75 | qfq | 3,398,881 | 112,281,858 | 1.64% |
| 2024-12-17 | 32.90 | 33.32 | 32.05 | 32.25 | 32.22 | qfq | 3,510,441 | 114,133,861 | -2.24% |
| 2024-12-16 | 35.09 | 35.10 | 32.80 | 32.99 | 32.96 | qfq | 5,847,976 | 196,611,858 | -6.91% |
| 2024-12-13 | 36.42 | 36.75 | 34.26 | 35.44 | 35.41 | qfq | 6,513,392 | 229,426,938 | -3.90% |
| 2024-12-12 | 34.99 | 37.50 | 34.67 | 36.88 | 36.85 | qfq | 6,823,942 | 246,904,214 | 4.45% |
| 2024-12-11 | 36.14 | 36.50 | 35.15 | 35.31 | 35.28 | qfq | 4,078,856 | 144,887,129 | -3.34% |
| 2024-12-10 | 37.46 | 38.67 | 36.45 | 36.53 | 36.50 | qfq | 7,648,587 | 286,109,608 | 0.22% |
| 2024-12-09 | 35.80 | 37.30 | 34.88 | 36.45 | 36.42 | qfq | 7,839,353 | 281,843,032 | 1.82% |
| 2024-12-06 | 34.71 | 35.85 | 33.90 | 35.80 | 35.77 | qfq | 7,713,854 | 270,618,864 | 5.14% |
| 2024-12-05 | 33.70 | 35.27 | 33.56 | 34.05 | 34.02 | qfq | 4,329,248 | 148,745,086 | 0.06% |
| 2024-12-04 | 32.84 | 34.33 | 32.67 | 34.03 | 34.00 | qfq | 5,794,491 | 195,207,110 | 2.28% |
| 2024-12-03 | 33.40 | 33.52 | 32.01 | 33.27 | 33.24 | qfq | 5,506,486 | 180,695,139 | -0.39% |
| 2024-12-02 | 31.77 | 35.26 | 31.32 | 33.40 | 33.37 | qfq | 8,194,316 | 274,772,234 | 5.70% |
| 2024-11-29 | 31.03 | 32.49 | 30.66 | 31.60 | 31.57 | qfq | 4,080,546 | 129,046,191 | 2.70% |
| 2024-11-28 | 32.63 | 32.63 | 30.65 | 30.77 | 30.75 | qfq | 4,829,811 | 152,091,708 | -5.76% |
| 2024-11-27 | 31.03 | 32.70 | 30.51 | 32.65 | 32.62 | qfq | 4,941,918 | 157,753,047 | 5.46% |
| 2024-11-26 | 31.91 | 32.00 | 30.70 | 30.96 | 30.94 | qfq | 3,666,021 | 114,160,677 | -3.79% |
| 2024-11-25 | 31.45 | 32.28 | 30.33 | 32.18 | 32.15 | qfq | 5,096,448 | 159,269,445 | 2.22% |
| 2024-11-22 | 33.80 | 34.19 | 31.41 | 31.48 | 31.45 | qfq | 4,826,192 | 158,125,202 | -6.92% |
| 2024-11-21 | 35.00 | 35.48 | 33.50 | 33.82 | 33.79 | qfq | 7,719,630 | 263,341,067 | -5.03% |
| 2024-11-20 | 31.36 | 37.56 | 31.01 | 35.61 | 35.58 | qfq | 12,759,396 | 445,073,448 | 13.62% |
| 2024-11-19 | 29.98 | 31.43 | 29.98 | 31.34 | 31.31 | qfq | 2,785,270 | 85,448,485 | 5.17% |
| 2024-11-18 | 30.51 | 30.88 | 29.50 | 29.80 | 29.78 | qfq | 2,928,743 | 88,127,903 | -1.94% |
| 2024-11-15 | 31.70 | 32.35 | 30.22 | 30.39 | 30.37 | qfq | 3,122,151 | 97,882,128 | -4.37% |
| 2024-11-14 | 33.97 | 34.38 | 31.60 | 31.78 | 31.75 | qfq | 3,529,492 | 115,736,408 | -6.28% |
| 2024-11-13 | 34.11 | 34.35 | 32.50 | 33.91 | 33.88 | qfq | 4,132,979 | 138,169,775 | -1.91% |
| 2024-11-12 | 35.10 | 36.18 | 34.00 | 34.57 | 34.54 | qfq | 7,165,029 | 252,922,963 | -0.86% |
| 2024-11-11 | 32.40 | 36.38 | 32.39 | 34.87 | 34.84 | qfq | 8,933,064 | 308,031,743 | 9.24% |
| 2024-11-08 | 31.77 | 32.91 | 31.77 | 31.92 | 31.89 | qfq | 4,166,795 | 134,885,885 | 1.01% |
| 2024-11-07 | 32.09 | 32.09 | 30.98 | 31.60 | 31.57 | qfq | 3,631,782 | 113,814,851 | -1.59% |
| 2024-11-06 | 30.61 | 33.60 | 30.22 | 32.11 | 32.08 | qfq | 6,989,294 | 224,714,870 | 4.93% |
| 2024-11-05 | 30.49 | 31.08 | 29.90 | 30.60 | 30.58 | qfq | 3,965,410 | 121,304,598 | 0.36% |
| 2024-11-04 | 28.75 | 31.80 | 28.75 | 30.49 | 30.47 | qfq | 4,144,000 | 127,503,531 | 4.67% |
| 2024-11-01 | 30.78 | 30.87 | 28.78 | 29.13 | 29.11 | qfq | 3,404,518 | 101,309,433 | -6.30% |
| 2024-10-31 | 30.88 | 31.70 | 29.25 | 31.09 | 31.07 | qfq | 6,369,491 | 193,396,608 | 0.13% |
| 2024-10-30 | 32.23 | 32.61 | 30.61 | 31.05 | 31.03 | qfq | 4,161,311 | 130,919,838 | -4.08% |
| 2024-10-29 | 33.23 | 33.50 | 32.32 | 32.37 | 32.34 | qfq | 3,347,734 | 109,648,713 | -3.40% |
| 2024-10-28 | 33.79 | 34.50 | 32.98 | 33.51 | 33.48 | qfq | 2,847,211 | 95,317,385 | -1.61% |
| 2024-10-25 | 34.38 | 35.00 | 33.40 | 34.06 | 34.03 | qfq | 3,779,974 | 129,468,483 | 1.16% |
| 2024-10-24 | 33.00 | 35.35 | 32.41 | 33.67 | 33.64 | qfq | 5,249,886 | 179,764,865 | 1.66% |
| 2024-10-23 | 31.56 | 34.55 | 31.55 | 33.12 | 33.09 | qfq | 6,618,378 | 222,910,810 | 3.60% |
| 2024-10-22 | 30.92 | 32.50 | 29.61 | 31.97 | 31.94 | qfq | 4,583,045 | 143,214,698 | 3.40% |
| 2024-10-21 | 31.89 | 32.60 | 30.68 | 30.92 | 30.90 | qfq | 4,077,324 | 128,630,749 | 0.06% |
| 2024-10-18 | 28.10 | 32.00 | 27.82 | 30.90 | 30.88 | qfq | 4,677,359 | 140,295,497 | 9.96% |
| 2024-10-17 | 28.26 | 28.90 | 28.08 | 28.10 | 28.08 | qfq | 1,692,699 | 48,283,552 | -0.18% |
| 2024-10-16 | 28.28 | 28.81 | 27.91 | 28.15 | 28.13 | qfq | 1,868,399 | 52,926,298 | -2.53% |
| 2024-10-15 | 29.31 | 30.19 | 28.76 | 28.88 | 28.86 | qfq | 2,477,349 | 73,224,732 | -3.28% |
| 2024-10-14 | 29.31 | 30.02 | 28.11 | 29.86 | 29.84 | qfq | 3,218,092 | 93,662,143 | 1.91% |
| 2024-10-11 | 31.08 | 31.18 | 28.56 | 29.30 | 29.28 | qfq | 4,835,824 | 143,231,147 | -6.39% |
| 2024-10-10 | 33.12 | 34.37 | 31.04 | 31.30 | 31.28 | qfq | 5,254,440 | 170,203,643 | -5.50% |
| 2024-10-09 | 35.31 | 36.61 | 32.50 | 33.12 | 33.09 | qfq | 8,585,007 | 299,433,854 | -6.70% |
| 2024-10-08 | 36.35 | 36.35 | 32.59 | 35.50 | 35.47 | qfq | 9,127,987 | 319,381,929 | 16.47% |
| 2024-09-30 | 27.89 | 30.73 | 27.40 | 30.48 | 30.46 | qfq | 6,969,705 | 201,872,108 | 14.59% |
| 2024-09-27 | 25.54 | 26.73 | 25.54 | 26.60 | 26.58 | qfq | 2,959,589 | 77,470,994 | 5.35% |
| 2024-09-26 | 22.37 | 25.56 | 22.37 | 25.25 | 25.23 | qfq | 4,986,523 | 120,695,644 | 11.87% |
| 2024-09-25 | 22.98 | 23.23 | 22.44 | 22.57 | 22.55 | qfq | 1,582,041 | 36,198,258 | -0.44% |
| 2024-09-24 | 21.67 | 22.68 | 21.45 | 22.67 | 22.65 | qfq | 1,634,530 | 36,252,762 | 5.29% |
| 2024-09-23 | 21.45 | 22.05 | 21.39 | 21.53 | 21.51 | qfq | 705,328 | 15,272,532 | -1.15% |
| 2024-09-20 | 21.95 | 22.17 | 21.58 | 21.78 | 21.76 | qfq | 817,577 | 17,792,667 | -1.27% |
| 2024-09-19 | 21.57 | 22.48 | 21.57 | 22.06 | 22.04 | qfq | 881,486 | 19,419,295 | 2.13% |
| 2024-09-18 | 21.90 | 22.15 | 21.30 | 21.60 | 21.58 | qfq | 639,300 | 13,768,388 | -1.64% |
| 2024-09-13 | 22.41 | 22.44 | 21.94 | 21.96 | 21.94 | qfq | 780,468 | 17,294,211 | -2.01% |
| 2024-09-12 | 22.89 | 22.92 | 22.40 | 22.41 | 22.39 | qfq | 546,170 | 12,339,080 | -1.49% |
| 2024-09-11 | 22.48 | 22.88 | 22.46 | 22.75 | 22.73 | qfq | 586,195 | 13,316,624 | 0.18% |
| 2024-09-10 | 22.78 | 22.81 | 22.22 | 22.71 | 22.69 | qfq | 974,294 | 21,933,741 | -0.22% |
| 2024-09-09 | 22.71 | 23.11 | 22.65 | 22.76 | 22.74 | qfq | 967,204 | 22,097,905 | -0.44% |
| 2024-09-06 | 23.31 | 23.33 | 22.77 | 22.86 | 22.84 | qfq | 1,051,541 | 24,156,011 | -2.01% |
| 2024-09-05 | 23.33 | 23.49 | 23.10 | 23.33 | 23.31 | qfq | 856,593 | 19,960,268 | 0.00% |
| 2024-09-04 | 23.00 | 23.63 | 22.75 | 23.33 | 23.31 | qfq | 1,649,915 | 38,506,051 | 1.35% |
| 2024-09-03 | 22.13 | 23.13 | 22.01 | 23.02 | 23.00 | qfq | 1,715,252 | 39,005,460 | 3.93% |
| 2024-09-02 | 22.39 | 22.95 | 22.12 | 22.15 | 22.13 | qfq | 1,727,178 | 38,831,249 | -0.63% |
| 2024-08-30 | 21.45 | 22.60 | 21.32 | 22.29 | 22.27 | qfq | 1,866,328 | 41,490,186 | 3.96% |
| 2024-08-29 | 21.18 | 21.56 | 21.10 | 21.44 | 21.42 | qfq | 912,287 | 19,475,320 | 0.89% |
| 2024-08-28 | 20.76 | 21.32 | 20.68 | 21.25 | 21.23 | qfq | 760,067 | 15,996,247 | 2.11% |
| 2024-08-27 | 21.08 | 21.33 | 20.79 | 20.81 | 20.79 | qfq | 497,524 | 10,433,959 | -1.65% |
| 2024-08-26 | 21.05 | 21.41 | 21.00 | 21.16 | 21.14 | qfq | 423,216 | 8,990,489 | 0.71% |
| 2024-08-23 | 21.12 | 21.26 | 20.75 | 21.01 | 20.99 | qfq | 472,138 | 9,924,585 | 0.67% |
| 2024-08-22 | 21.33 | 21.50 | 20.79 | 20.87 | 20.85 | qfq | 568,468 | 11,970,365 | -2.02% |
| 2024-08-21 | 21.37 | 21.71 | 21.20 | 21.30 | 21.28 | qfq | 578,859 | 12,394,410 | -0.33% |
| 2024-08-20 | 21.95 | 21.95 | 21.30 | 21.37 | 21.35 | qfq | 837,661 | 18,037,557 | -2.20% |
| 2024-08-19 | 22.07 | 22.29 | 21.76 | 21.85 | 21.83 | qfq | 1,037,211 | 22,769,614 | -1.04% |
| 2024-08-16 | 22.24 | 22.38 | 22.08 | 22.08 | 22.06 | qfq | 624,936 | 13,873,045 | -0.36% |
| 2024-08-15 | 21.59 | 22.79 | 21.59 | 22.16 | 22.14 | qfq | 1,581,964 | 35,220,061 | 2.12% |
| 2024-08-14 | 21.86 | 21.94 | 21.55 | 21.70 | 21.68 | qfq | 550,651 | 11,973,192 | -0.28% |
| 2024-08-13 | 21.59 | 21.79 | 21.46 | 21.76 | 21.74 | qfq | 504,546 | 10,908,218 | 0.46% |
| 2024-08-12 | 21.48 | 21.73 | 21.37 | 21.66 | 21.64 | qfq | 529,793 | 11,414,675 | 0.42% |
| 2024-08-09 | 21.61 | 21.90 | 21.51 | 21.57 | 21.55 | qfq | 583,979 | 12,648,003 | -0.19% |
| 2024-08-08 | 21.58 | 21.95 | 21.17 | 21.61 | 21.59 | qfq | 885,601 | 19,054,729 | -0.37% |
| 2024-08-07 | 21.56 | 22.05 | 21.52 | 21.69 | 21.67 | qfq | 560,481 | 12,209,225 | -0.23% |
| 2024-08-06 | 21.49 | 21.97 | 21.49 | 21.74 | 21.72 | qfq | 1,244,559 | 27,030,834 | 2.02% |
| 2024-08-05 | 22.26 | 22.59 | 21.21 | 21.31 | 21.29 | qfq | 2,046,386 | 44,394,750 | -4.99% |
| 2024-08-02 | 22.74 | 23.20 | 22.36 | 22.43 | 22.41 | qfq | 1,069,071 | 24,326,525 | -2.86% |
| 2024-08-01 | 23.00 | 23.36 | 22.82 | 23.09 | 23.07 | qfq | 1,321,928 | 30,560,545 | -0.13% |
| 2024-07-31 | 21.58 | 23.45 | 21.53 | 23.12 | 23.10 | qfq | 2,269,611 | 51,471,707 | 7.14% |
| 2024-07-30 | 21.79 | 22.00 | 21.45 | 21.58 | 21.56 | qfq | 923,490 | 19,968,597 | -1.28% |
| 2024-07-29 | 22.33 | 22.33 | 21.77 | 21.86 | 21.84 | qfq | 903,057 | 19,828,926 | -1.53% |
| 2024-07-26 | 21.65 | 22.47 | 21.65 | 22.20 | 22.18 | qfq | 875,878 | 19,329,492 | 2.64% |
| 2024-07-25 | 21.31 | 22.02 | 21.19 | 21.63 | 21.61 | qfq | 886,352 | 19,129,511 | 0.19% |
| 2024-07-24 | 22.02 | 22.35 | 21.45 | 21.59 | 21.57 | qfq | 1,587,147 | 34,615,447 | -2.31% |
| 2024-07-23 | 23.30 | 23.36 | 22.00 | 22.10 | 22.08 | qfq | 1,502,085 | 34,094,965 | -5.56% |
| 2024-07-22 | 23.79 | 23.79 | 23.20 | 23.40 | 23.38 | qfq | 875,530 | 20,495,395 | -0.59% |
| 2024-07-19 | 22.61 | 23.56 | 22.56 | 23.54 | 23.52 | qfq | 1,473,697 | 34,213,725 | 3.25% |
| 2024-07-18 | 23.06 | 23.13 | 22.53 | 22.80 | 22.78 | qfq | 1,211,253 | 27,601,056 | -2.10% |
| 2024-07-17 | 24.06 | 24.06 | 23.27 | 23.29 | 23.27 | qfq | 997,323 | 23,398,301 | -2.55% |
| 2024-07-16 | 23.35 | 24.05 | 23.15 | 23.90 | 23.88 | qfq | 1,427,705 | 33,932,077 | 2.01% |
| 2024-07-15 | 23.65 | 23.75 | 23.11 | 23.43 | 23.41 | qfq | 1,059,822 | 24,817,572 | -0.93% |
| 2024-07-12 | 24.07 | 24.36 | 23.41 | 23.65 | 23.63 | qfq | 1,679,021 | 39,741,979 | -1.62% |
| 2024-07-11 | 23.50 | 24.60 | 23.21 | 24.04 | 24.02 | qfq | 2,691,604 | 64,793,820 | 2.96% |
| 2024-07-10 | 22.78 | 23.65 | 22.51 | 23.35 | 23.33 | qfq | 2,433,785 | 56,453,099 | 3.09% |
| 2024-07-09 | 21.56 | 22.79 | 21.36 | 22.65 | 22.63 | qfq | 1,610,698 | 35,797,883 | 5.06% |
| 2024-07-08 | 21.97 | 22.19 | 21.45 | 21.56 | 21.54 | qfq | 837,458 | 18,245,015 | -1.87% |
| 2024-07-05 | 21.71 | 22.12 | 21.43 | 21.97 | 21.95 | qfq | 755,819 | 16,484,092 | 0.78% |
| 2024-07-04 | 22.30 | 22.46 | 21.73 | 21.80 | 21.78 | qfq | 748,138 | 16,468,987 | -2.24% |
| 2024-07-03 | 21.91 | 22.69 | 21.85 | 22.30 | 22.28 | qfq | 998,919 | 22,263,319 | 1.36% |
| 2024-07-02 | 21.91 | 22.20 | 21.70 | 22.00 | 21.98 | qfq | 1,026,599 | 22,585,167 | -0.41% |
| 2024-07-01 | 22.63 | 22.83 | 21.75 | 22.09 | 22.07 | qfq | 1,189,295 | 26,264,614 | -2.17% |
| 2024-06-28 | 22.15 | 23.23 | 22.15 | 22.58 | 22.56 | qfq | 1,374,265 | 31,358,305 | -0.09% |
| 2024-06-27 | 22.76 | 23.08 | 22.49 | 22.60 | 22.58 | qfq | 1,344,576 | 30,594,787 | -0.66% |
| 2024-06-26 | 21.73 | 22.79 | 21.34 | 22.75 | 22.73 | qfq | 1,431,357 | 31,683,689 | 4.65% |
| 2024-06-25 | 22.03 | 22.46 | 21.63 | 21.74 | 21.72 | qfq | 1,505,996 | 33,083,067 | -1.54% |
| 2024-06-24 | 22.61 | 22.95 | 22.02 | 22.08 | 22.06 | qfq | 1,837,244 | 41,208,680 | -2.52% |
| 2024-06-21 | 22.60 | 22.87 | 22.10 | 22.65 | 22.63 | qfq | 1,209,837 | 27,217,216 | -0.48% |
| 2024-06-20 | 22.74 | 23.69 | 22.54 | 22.76 | 22.74 | qfq | 1,544,925 | 35,684,817 | -0.70% |
| 2024-06-19 | 23.17 | 23.39 | 22.64 | 22.92 | 22.73 | qfq | 949,454 | 21,715,211 | -1.29% |
| 2024-06-18 | 23.21 | 23.59 | 22.97 | 23.22 | 23.03 | qfq | 1,300,578 | 30,183,625 | 0.48% |
| 2024-06-17 | 22.55 | 23.36 | 22.43 | 23.11 | 22.92 | qfq | 1,364,446 | 31,392,125 | 2.21% |
| 2024-06-14 | 23.33 | 23.36 | 22.33 | 22.61 | 22.42 | qfq | 1,947,196 | 43,996,585 | -2.63% |
| 2024-06-13 | 22.89 | 23.63 | 22.54 | 23.22 | 23.03 | qfq | 2,577,594 | 59,767,810 | 2.65% |
| 2024-06-12 | 22.78 | 23.09 | 22.50 | 22.62 | 22.43 | qfq | 1,268,574 | 28,870,874 | -0.31% |
| 2024-06-11 | 21.48 | 22.71 | 20.80 | 22.69 | 22.50 | qfq | 2,091,196 | 46,050,039 | 6.88% |
| 2024-06-07 | 21.12 | 21.50 | 21.12 | 21.23 | 21.06 | qfq | 1,181,414 | 25,185,593 | 0.43% |
| 2024-06-06 | 22.08 | 22.24 | 21.06 | 21.14 | 20.97 | qfq | 2,018,194 | 43,260,011 | -3.43% |
| 2024-06-05 | 21.69 | 22.43 | 21.68 | 21.89 | 21.71 | qfq | 1,187,228 | 26,276,745 | 0.09% |
| 2024-06-04 | 22.46 | 22.46 | 21.50 | 21.87 | 21.69 | qfq | 1,333,860 | 29,043,006 | -2.50% |
| 2024-06-03 | 22.85 | 23.10 | 22.26 | 22.43 | 22.25 | qfq | 1,555,479 | 35,210,153 | -1.62% |
| 2024-05-31 | 22.68 | 23.07 | 22.46 | 22.80 | 22.61 | qfq | 1,129,946 | 25,817,960 | 1.47% |
| 2024-05-30 | 22.01 | 22.79 | 21.86 | 22.47 | 22.29 | qfq | 1,360,879 | 30,565,861 | 1.35% |
| 2024-05-29 | 22.04 | 22.60 | 22.04 | 22.17 | 21.99 | qfq | 761,725 | 17,044,482 | -0.63% |
| 2024-05-28 | 22.79 | 22.84 | 22.21 | 22.31 | 22.13 | qfq | 947,423 | 21,280,017 | -1.37% |
| 2024-05-27 | 22.18 | 22.68 | 21.46 | 22.62 | 22.43 | qfq | 1,696,412 | 37,387,463 | 1.98% |
| 2024-05-24 | 22.59 | 22.59 | 22.08 | 22.18 | 22.00 | qfq | 1,259,263 | 28,069,161 | -1.03% |
| 2024-05-23 | 23.04 | 23.08 | 22.31 | 22.41 | 22.23 | qfq | 2,006,530 | 45,406,440 | -1.80% |
| 2024-05-22 | 22.49 | 22.85 | 22.29 | 22.82 | 22.63 | qfq | 983,114 | 22,261,979 | 1.97% |
| 2024-05-21 | 22.41 | 22.65 | 22.18 | 22.38 | 22.20 | qfq | 942,643 | 21,122,232 | -0.53% |
| 2024-05-20 | 22.54 | 22.88 | 22.34 | 22.50 | 22.32 | qfq | 1,030,940 | 23,244,479 | -0.66% |
| 2024-05-17 | 21.68 | 22.68 | 21.68 | 22.65 | 22.46 | qfq | 1,531,731 | 34,162,786 | 3.71% |
| 2024-05-16 | 22.00 | 22.14 | 21.78 | 21.84 | 21.66 | qfq | 761,824 | 16,743,784 | 0.28% |
| 2024-05-15 | 22.00 | 22.20 | 21.65 | 21.78 | 21.60 | qfq | 800,778 | 17,578,525 | -1.00% |
| 2024-05-14 | 21.88 | 22.65 | 21.75 | 22.00 | 21.82 | qfq | 1,279,648 | 28,442,645 | 0.96% |
| 2024-05-13 | 22.21 | 22.45 | 21.74 | 21.79 | 21.61 | qfq | 1,749,258 | 38,493,305 | -2.77% |
| 2024-05-10 | 23.09 | 23.11 | 22.32 | 22.41 | 22.23 | qfq | 1,276,613 | 28,679,088 | -2.61% |
| 2024-05-09 | 22.43 | 23.20 | 22.30 | 23.01 | 22.82 | qfq | 1,082,496 | 24,807,649 | 2.54% |
| 2024-05-08 | 23.09 | 23.13 | 22.25 | 22.44 | 22.26 | qfq | 1,166,208 | 26,470,861 | -2.82% |
| 2024-05-07 | 23.00 | 23.37 | 22.86 | 23.09 | 22.90 | qfq | 1,031,325 | 23,833,234 | 0.17% |
| 2024-05-06 | 22.86 | 23.48 | 22.78 | 23.05 | 22.86 | qfq | 1,566,831 | 36,305,501 | 0.39% |
| 2024-04-30 | 23.65 | 23.65 | 22.73 | 22.96 | 22.77 | qfq | 2,240,998 | 51,566,269 | -3.12% |
| 2024-04-29 | 22.98 | 23.90 | 22.87 | 23.70 | 23.51 | qfq | 1,834,829 | 43,160,190 | 3.63% |
| 2024-04-26 | 22.12 | 22.99 | 22.00 | 22.87 | 22.68 | qfq | 1,662,856 | 37,722,183 | 3.06% |
| 2024-04-25 | 22.11 | 22.46 | 21.80 | 22.19 | 22.01 | qfq | 1,438,800 | 31,953,523 | 0.36% |
| 2024-04-24 | 21.47 | 22.15 | 21.41 | 22.11 | 21.93 | qfq | 1,478,020 | 32,299,533 | 2.74% |
| 2024-04-23 | 21.33 | 21.88 | 21.22 | 21.52 | 21.34 | qfq | 1,044,059 | 22,436,831 | 0.14% |
| 2024-04-22 | 21.18 | 21.93 | 20.72 | 21.49 | 21.31 | qfq | 1,451,219 | 31,078,447 | -0.05% |
| 2024-04-19 | 21.72 | 21.95 | 21.33 | 21.50 | 21.32 | qfq | 1,524,561 | 32,931,446 | -2.01% |
| 2024-04-18 | 21.20 | 22.33 | 20.95 | 21.94 | 21.76 | qfq | 2,633,663 | 57,389,094 | 2.05% |
| 2024-04-17 | 21.23 | 21.88 | 21.03 | 21.50 | 21.32 | qfq | 2,296,329 | 49,436,226 | 2.67% |
| 2024-04-16 | 21.84 | 22.06 | 20.90 | 20.94 | 20.77 | qfq | 2,045,675 | 43,598,951 | -4.34% |
| 2024-04-15 | 22.86 | 22.95 | 21.42 | 21.89 | 21.71 | qfq | 2,302,876 | 50,876,505 | -2.75% |
| 2024-04-12 | 22.47 | 23.04 | 22.47 | 22.51 | 22.33 | qfq | 1,097,626 | 24,964,215 | -0.31% |
| 2024-04-11 | 22.87 | 23.26 | 22.56 | 22.58 | 22.40 | qfq | 1,299,470 | 29,698,869 | -1.31% |
| 2024-04-10 | 23.35 | 23.44 | 22.58 | 22.88 | 22.69 | qfq | 1,453,051 | 33,256,131 | -2.35% |
| 2024-04-09 | 23.11 | 23.44 | 22.83 | 23.43 | 23.24 | qfq | 1,391,814 | 32,287,214 | 2.36% |
| 2024-04-08 | 24.26 | 24.26 | 22.87 | 22.89 | 22.70 | qfq | 1,817,488 | 42,372,080 | -4.35% |
| 2024-04-03 | 24.33 | 24.33 | 23.67 | 23.93 | 23.73 | qfq | 1,100,304 | 26,340,505 | -1.36% |
| 2024-04-02 | 24.55 | 24.55 | 23.92 | 24.26 | 24.06 | qfq | 1,313,915 | 31,798,065 | -1.30% |
| 2024-04-01 | 23.76 | 24.97 | 23.76 | 24.58 | 24.38 | qfq | 1,749,937 | 42,750,028 | 3.45% |
| 2024-03-29 | 23.68 | 23.76 | 23.04 | 23.76 | 23.57 | qfq | 1,661,218 | 38,951,503 | 0.30% |
| 2024-03-28 | 23.15 | 24.28 | 23.01 | 23.69 | 23.50 | qfq | 2,265,112 | 53,725,054 | 2.87% |
| 2024-03-27 | 24.51 | 24.63 | 23.03 | 23.03 | 22.84 | qfq | 2,900,726 | 68,542,740 | -6.00% |
| 2024-03-26 | 25.10 | 25.45 | 24.33 | 24.50 | 24.30 | qfq | 1,998,162 | 49,425,822 | -2.00% |
| 2024-03-25 | 26.04 | 26.10 | 24.93 | 25.00 | 24.80 | qfq | 1,519,122 | 38,753,772 | -3.88% |
| 2024-03-22 | 26.50 | 26.69 | 25.75 | 26.01 | 25.80 | qfq | 1,608,410 | 42,084,442 | -1.70% |
| 2024-03-21 | 27.09 | 27.40 | 26.28 | 26.46 | 26.24 | qfq | 1,921,325 | 51,245,837 | -2.07% |
| 2024-03-20 | 27.26 | 27.32 | 26.67 | 27.02 | 26.80 | qfq | 1,344,543 | 36,201,128 | -0.07% |
| 2024-03-19 | 27.32 | 27.43 | 26.89 | 27.04 | 26.82 | qfq | 1,372,686 | 37,226,047 | -1.35% |
| 2024-03-18 | 26.76 | 27.49 | 26.67 | 27.41 | 27.19 | qfq | 1,914,185 | 51,781,224 | 3.28% |
| 2024-03-15 | 26.11 | 26.59 | 25.86 | 26.54 | 26.32 | qfq | 1,648,538 | 43,140,707 | 1.72% |
| 2024-03-14 | 26.63 | 26.98 | 25.92 | 26.09 | 25.88 | qfq | 1,674,638 | 44,287,289 | -2.61% |
| 2024-03-13 | 26.86 | 27.15 | 26.55 | 26.79 | 26.57 | qfq | 1,403,629 | 37,725,925 | -0.04% |
| 2024-03-12 | 26.57 | 27.20 | 26.51 | 26.80 | 26.58 | qfq | 1,274,329 | 34,127,889 | 1.02% |
| 2024-03-11 | 25.90 | 26.56 | 25.78 | 26.53 | 26.31 | qfq | 1,161,467 | 30,429,825 | 1.30% |
| 2024-03-08 | 25.88 | 26.38 | 25.63 | 26.19 | 25.98 | qfq | 1,158,744 | 30,128,210 | 1.20% |
| 2024-03-07 | 26.85 | 26.93 | 25.87 | 25.88 | 25.67 | qfq | 1,321,446 | 34,823,100 | -2.30% |
| 2024-03-06 | 26.41 | 26.74 | 25.83 | 26.49 | 26.27 | qfq | 1,369,466 | 36,146,038 | 0.61% |
| 2024-03-05 | 26.72 | 27.08 | 26.25 | 26.33 | 26.11 | qfq | 1,600,801 | 42,645,887 | -2.26% |
| 2024-03-04 | 27.10 | 27.43 | 26.62 | 26.94 | 26.72 | qfq | 1,414,635 | 38,104,641 | -1.03% |
| 2024-03-01 | 26.76 | 27.26 | 26.59 | 27.22 | 27.00 | qfq | 1,270,931 | 34,269,406 | 1.68% |
| 2024-02-29 | 25.10 | 26.77 | 25.10 | 26.77 | 26.55 | qfq | 1,910,056 | 50,247,947 | 5.56% |
| 2024-02-28 | 27.62 | 28.13 | 25.36 | 25.36 | 25.15 | qfq | 2,734,408 | 73,070,870 | -8.12% |
| 2024-02-27 | 27.15 | 27.60 | 26.60 | 27.60 | 27.37 | qfq | 1,704,250 | 46,234,297 | 3.14% |
| 2024-02-26 | 26.16 | 27.39 | 26.16 | 26.76 | 26.54 | qfq | 2,162,332 | 57,995,387 | 2.65% |
| 2024-02-23 | 25.35 | 26.25 | 25.09 | 26.07 | 25.86 | qfq | 1,641,824 | 42,126,638 | 2.84% |
| 2024-02-22 | 25.06 | 25.62 | 25.01 | 25.35 | 25.14 | qfq | 1,051,849 | 26,629,507 | 1.16% |
| 2024-02-21 | 24.59 | 25.77 | 24.40 | 25.06 | 24.85 | qfq | 1,619,654 | 40,866,644 | 1.17% |
| 2024-02-20 | 25.00 | 25.00 | 24.44 | 24.77 | 24.57 | qfq | 1,130,806 | 27,885,427 | -1.08% |
| 2024-02-19 | 25.30 | 25.60 | 24.62 | 25.04 | 24.84 | qfq | 1,775,587 | 44,584,645 | -0.44% |
| 2024-02-08 | 23.68 | 25.63 | 23.67 | 25.15 | 24.94 | qfq | 3,116,971 | 77,951,410 | 6.25% |
| 2024-02-07 | 23.88 | 24.44 | 22.57 | 23.67 | 23.48 | qfq | 3,114,442 | 73,765,411 | 5.34% |
| 2024-02-06 | 20.82 | 22.87 | 20.08 | 22.47 | 22.29 | qfq | 2,047,884 | 44,424,478 | 8.60% |
| 2024-02-05 | 22.00 | 22.65 | 19.74 | 20.69 | 20.52 | qfq | 2,404,889 | 50,366,962 | -8.09% |
| 2024-02-02 | 23.32 | 23.40 | 21.06 | 22.51 | 22.33 | qfq | 2,528,720 | 56,125,193 | -2.51% |
| 2024-02-01 | 22.75 | 23.48 | 22.30 | 23.09 | 22.90 | qfq | 1,976,697 | 45,463,578 | 1.63% |
| 2024-01-31 | 24.28 | 24.38 | 22.66 | 22.72 | 22.53 | qfq | 1,967,177 | 45,975,949 | -6.58% |
| 2024-01-30 | 24.78 | 25.46 | 24.25 | 24.32 | 24.12 | qfq | 1,212,884 | 30,182,482 | -3.11% |
| 2024-01-29 | 26.45 | 26.45 | 24.94 | 25.10 | 24.89 | qfq | 1,178,811 | 29,962,358 | -3.46% |
| 2024-01-26 | 26.84 | 26.88 | 25.91 | 26.00 | 25.79 | qfq | 1,147,796 | 30,283,140 | -3.13% |
| 2024-01-25 | 25.74 | 26.96 | 25.57 | 26.84 | 26.62 | qfq | 1,382,547 | 36,462,751 | 4.68% |
| 2024-01-24 | 26.01 | 26.28 | 24.60 | 25.64 | 25.43 | qfq | 1,394,589 | 35,258,696 | -0.12% |
| 2024-01-23 | 25.58 | 25.98 | 25.25 | 25.67 | 25.46 | qfq | 1,293,371 | 33,120,986 | -0.73% |
| 2024-01-22 | 27.40 | 27.40 | 25.62 | 25.86 | 25.65 | qfq | 1,244,807 | 33,005,350 | -4.65% |
| 2024-01-19 | 27.40 | 27.90 | 27.11 | 27.12 | 26.90 | qfq | 1,012,404 | 27,810,256 | -1.02% |
| 2024-01-18 | 27.25 | 27.44 | 26.50 | 27.40 | 27.18 | qfq | 1,601,021 | 43,129,193 | -0.04% |
| 2024-01-17 | 28.66 | 28.68 | 27.41 | 27.41 | 27.19 | qfq | 1,260,743 | 35,115,924 | -4.19% |
| 2024-01-16 | 28.40 | 28.85 | 28.10 | 28.61 | 28.38 | qfq | 1,202,387 | 34,207,360 | -1.21% |
| 2024-01-15 | 28.90 | 29.54 | 28.76 | 28.96 | 28.72 | qfq | 828,308 | 24,075,104 | -0.10% |
| 2024-01-12 | 29.68 | 29.75 | 28.99 | 28.99 | 28.75 | qfq | 1,042,248 | 30,556,902 | -2.26% |
| 2024-01-11 | 29.12 | 29.81 | 28.88 | 29.66 | 29.42 | qfq | 1,230,399 | 36,290,294 | 1.85% |
| 2024-01-10 | 29.35 | 29.64 | 28.48 | 29.12 | 28.88 | qfq | 1,461,214 | 42,484,430 | -1.52% |
| 2024-01-09 | 29.60 | 30.49 | 29.13 | 29.57 | 29.33 | qfq | 2,036,970 | 60,687,079 | -0.30% |
| 2024-01-08 | 31.02 | 31.18 | 29.63 | 29.66 | 29.42 | qfq | 1,760,540 | 52,986,998 | -4.94% |
| 2024-01-05 | 31.56 | 32.20 | 30.93 | 31.20 | 30.94 | qfq | 1,403,224 | 44,205,242 | -1.76% |
| 2024-01-04 | 32.15 | 32.20 | 31.28 | 31.76 | 31.50 | qfq | 1,949,325 | 61,641,801 | -1.49% |
| 2024-01-03 | 34.60 | 34.72 | 31.68 | 32.24 | 31.98 | qfq | 4,376,161 | 144,229,743 | -7.14% |
| 2024-01-02 | 34.99 | 36.20 | 34.43 | 34.72 | 34.44 | qfq | 2,640,930 | 92,484,068 | -0.66% |
| 2023-12-29 | 33.90 | 35.87 | 33.61 | 34.95 | 34.66 | qfq | 4,171,650 | 146,444,917 | 3.40% |
| 2023-12-28 | 33.19 | 34.20 | 32.88 | 33.80 | 33.52 | qfq | 1,999,061 | 67,401,284 | 1.81% |
| 2023-12-27 | 32.83 | 33.48 | 32.51 | 33.20 | 32.93 | qfq | 1,265,166 | 41,841,647 | 0.51% |
| 2023-12-26 | 34.30 | 34.30 | 32.71 | 33.03 | 32.76 | qfq | 1,578,698 | 52,283,592 | -3.00% |
| 2023-12-25 | 32.93 | 34.36 | 32.93 | 34.05 | 33.77 | qfq | 2,241,446 | 75,827,134 | 3.31% |
| 2023-12-22 | 33.48 | 33.96 | 32.63 | 32.96 | 32.69 | qfq | 1,485,900 | 49,390,477 | -1.85% |
| 2023-12-21 | 33.60 | 34.50 | 32.51 | 33.58 | 33.31 | qfq | 2,087,772 | 69,435,689 | -0.94% |
| 2023-12-20 | 33.55 | 34.78 | 33.50 | 33.90 | 33.62 | qfq | 2,587,804 | 88,508,404 | 0.89% |
| 2023-12-19 | 32.85 | 33.65 | 32.47 | 33.60 | 33.33 | qfq | 1,583,468 | 52,630,543 | 2.72% |
| 2023-12-18 | 33.23 | 33.30 | 32.56 | 32.71 | 32.44 | qfq | 1,123,802 | 36,879,053 | -1.51% |
| 2023-12-15 | 33.50 | 33.65 | 32.68 | 33.21 | 32.94 | qfq | 1,569,290 | 51,990,137 | -0.21% |
| 2023-12-14 | 33.65 | 34.09 | 33.22 | 33.28 | 33.01 | qfq | 1,422,721 | 47,783,098 | -1.10% |
| 2023-12-13 | 33.60 | 34.34 | 33.26 | 33.65 | 33.37 | qfq | 1,768,716 | 59,866,507 | -0.21% |
| 2023-12-12 | 34.06 | 34.40 | 33.23 | 33.72 | 33.44 | qfq | 3,163,911 | 106,231,668 | -1.98% |
| 2023-12-11 | 33.23 | 34.58 | 32.64 | 34.40 | 34.12 | qfq | 3,139,757 | 106,816,263 | 3.02% |
| 2023-12-08 | 32.57 | 33.74 | 32.41 | 33.39 | 33.12 | qfq | 3,030,361 | 100,989,156 | 2.42% |
| 2023-12-07 | 31.40 | 33.19 | 31.20 | 32.60 | 32.33 | qfq | 2,576,823 | 83,570,723 | 3.82% |
| 2023-12-06 | 31.41 | 32.18 | 31.21 | 31.40 | 31.14 | qfq | 1,541,800 | 48,757,628 | -0.85% |
| 2023-12-05 | 32.58 | 32.59 | 31.67 | 31.67 | 31.41 | qfq | 1,199,999 | 38,470,983 | -2.91% |
| 2023-12-04 | 32.47 | 32.69 | 31.99 | 32.62 | 32.35 | qfq | 1,425,718 | 46,295,761 | 0.34% |
| 2023-12-01 | 32.32 | 32.60 | 32.00 | 32.51 | 32.24 | qfq | 1,567,789 | 50,610,555 | 0.31% |
| 2023-11-30 | 33.65 | 33.88 | 31.89 | 32.41 | 32.14 | qfq | 2,114,761 | 68,728,717 | -3.11% |
| 2023-11-29 | 32.85 | 34.00 | 32.85 | 33.45 | 33.18 | qfq | 3,456,354 | 116,110,144 | 1.39% |
| 2023-11-28 | 32.33 | 33.64 | 32.30 | 32.99 | 32.72 | qfq | 2,135,470 | 70,676,542 | 2.55% |
| 2023-11-27 | 31.77 | 32.43 | 31.54 | 32.17 | 31.91 | qfq | 1,762,354 | 56,380,410 | 1.16% |
| 2023-11-24 | 32.73 | 32.73 | 31.36 | 31.80 | 31.54 | qfq | 2,305,983 | 73,341,576 | -3.23% |
| 2023-11-23 | 31.69 | 32.96 | 31.56 | 32.86 | 32.59 | qfq | 2,823,575 | 91,457,192 | 3.92% |
| 2023-11-22 | 32.90 | 33.14 | 31.61 | 31.62 | 31.36 | qfq | 3,127,810 | 100,713,127 | -4.27% |
| 2023-11-21 | 35.50 | 35.70 | 32.89 | 33.03 | 32.76 | qfq | 6,935,354 | 232,523,733 | -7.89% |
| 2023-11-20 | 33.93 | 35.97 | 33.08 | 35.86 | 35.57 | qfq | 7,220,618 | 252,999,004 | 9.76% |
| 2023-11-17 | 32.08 | 32.70 | 31.96 | 32.67 | 32.40 | qfq | 1,127,597 | 36,653,891 | 2.00% |
| 2023-11-16 | 32.25 | 32.68 | 31.87 | 32.03 | 31.77 | qfq | 1,043,872 | 33,680,616 | -0.90% |
| 2023-11-15 | 32.80 | 32.80 | 32.03 | 32.32 | 32.06 | qfq | 1,446,562 | 46,810,700 | -0.25% |
| 2023-11-14 | 31.49 | 32.42 | 31.39 | 32.40 | 32.13 | qfq | 1,916,207 | 61,453,977 | 3.02% |
| 2023-11-13 | 31.80 | 32.00 | 31.35 | 31.45 | 31.19 | qfq | 1,782,459 | 56,281,906 | -0.69% |
| 2023-11-10 | 31.82 | 32.11 | 31.39 | 31.67 | 31.41 | qfq | 1,873,581 | 59,391,581 | 0.00% |
| 2023-11-09 | 32.20 | 32.36 | 31.60 | 31.67 | 31.41 | qfq | 1,397,170 | 44,468,880 | -1.65% |
| 2023-11-08 | 33.12 | 33.13 | 32.00 | 32.20 | 31.94 | qfq | 2,641,732 | 85,351,461 | -2.78% |
| 2023-11-07 | 32.80 | 33.38 | 32.31 | 33.12 | 32.85 | qfq | 2,932,076 | 96,776,784 | 1.94% |
| 2023-11-06 | 31.51 | 32.86 | 31.51 | 32.49 | 32.22 | qfq | 1,810,820 | 58,518,177 | 3.14% |
| 2023-11-03 | 30.47 | 31.78 | 30.28 | 31.50 | 31.24 | qfq | 1,735,269 | 54,581,962 | 4.03% |
| 2023-11-02 | 31.14 | 31.25 | 30.28 | 30.28 | 30.03 | qfq | 1,131,242 | 34,619,439 | -2.95% |
| 2023-11-01 | 30.70 | 31.69 | 30.50 | 31.20 | 30.94 | qfq | 1,550,986 | 48,543,534 | 2.13% |
| 2023-10-31 | 30.80 | 31.24 | 30.44 | 30.55 | 30.30 | qfq | 1,172,252 | 36,145,869 | -1.13% |
| 2023-10-30 | 30.04 | 31.10 | 29.82 | 30.90 | 30.65 | qfq | 1,202,719 | 36,811,197 | 2.73% |
| 2023-10-27 | 29.44 | 30.17 | 28.98 | 30.08 | 29.83 | qfq | 932,799 | 27,643,486 | 1.83% |
| 2023-10-26 | 29.27 | 29.65 | 29.06 | 29.54 | 29.30 | qfq | 597,805 | 17,571,728 | 0.31% |
| 2023-10-25 | 29.18 | 29.60 | 28.90 | 29.45 | 29.21 | qfq | 933,637 | 27,364,701 | 1.55% |
| 2023-10-24 | 28.37 | 29.27 | 27.62 | 29.00 | 28.76 | qfq | 1,075,847 | 30,798,378 | 3.57% |
| 2023-10-23 | 29.00 | 29.00 | 27.85 | 28.00 | 27.77 | qfq | 819,804 | 23,131,894 | -2.54% |
| 2023-10-20 | 29.55 | 29.89 | 28.71 | 28.73 | 28.49 | qfq | 927,118 | 26,954,502 | -2.94% |
| 2023-10-19 | 29.43 | 30.35 | 29.43 | 29.60 | 29.36 | qfq | 903,980 | 27,072,326 | 0.58% |
| 2023-10-18 | 29.95 | 29.95 | 29.33 | 29.43 | 29.19 | qfq | 593,479 | 17,522,032 | -1.67% |
| 2023-10-17 | 30.21 | 30.50 | 29.76 | 29.93 | 29.69 | qfq | 800,941 | 23,986,259 | -1.29% |
| 2023-10-16 | 31.19 | 31.19 | 30.10 | 30.32 | 30.07 | qfq | 1,264,131 | 38,444,826 | -3.01% |
| 2023-10-13 | 31.11 | 31.47 | 30.76 | 31.26 | 31.00 | qfq | 936,754 | 29,218,017 | 0.32% |
| 2023-10-12 | 31.45 | 31.52 | 30.86 | 31.16 | 30.91 | qfq | 945,259 | 29,436,152 | -0.54% |
| 2023-10-11 | 30.90 | 31.80 | 30.43 | 31.33 | 31.07 | qfq | 1,347,862 | 42,056,195 | 2.45% |
| 2023-10-10 | 30.76 | 31.09 | 30.57 | 30.58 | 30.33 | qfq | 770,899 | 23,688,457 | -0.46% |
| 2023-10-09 | 31.20 | 31.35 | 30.71 | 30.72 | 30.47 | qfq | 706,211 | 21,859,657 | -1.54% |
| 2023-09-28 | 30.40 | 31.43 | 30.32 | 31.20 | 30.94 | qfq | 1,192,936 | 37,068,282 | 2.60% |
| 2023-09-27 | 30.61 | 30.98 | 30.36 | 30.41 | 30.16 | qfq | 887,916 | 27,132,702 | -1.30% |
| 2023-09-26 | 30.62 | 31.14 | 30.47 | 30.81 | 30.56 | qfq | 755,019 | 23,258,238 | -0.10% |
| 2023-09-25 | 30.65 | 31.47 | 30.65 | 30.84 | 30.59 | qfq | 1,097,827 | 33,889,773 | 0.75% |
| 2023-09-22 | 29.71 | 30.62 | 29.40 | 30.61 | 30.36 | qfq | 1,327,454 | 40,163,905 | 3.76% |
| 2023-09-21 | 29.72 | 29.96 | 29.49 | 29.50 | 29.26 | qfq | 539,281 | 16,002,595 | -0.54% |
| 2023-09-20 | 30.25 | 30.34 | 29.60 | 29.66 | 29.42 | qfq | 697,346 | 20,814,303 | -1.72% |
| 2023-09-19 | 30.73 | 30.84 | 29.85 | 30.18 | 29.93 | qfq | 1,001,342 | 30,174,068 | -1.37% |
| 2023-09-18 | 30.10 | 31.05 | 30.10 | 30.60 | 30.35 | qfq | 936,117 | 28,657,971 | -1.07% |
| 2023-09-15 | 31.05 | 31.25 | 30.35 | 30.93 | 30.68 | qfq | 1,125,313 | 34,659,998 | 0.52% |
| 2023-09-14 | 31.31 | 31.32 | 30.60 | 30.77 | 30.52 | qfq | 1,029,258 | 31,745,068 | -1.54% |
| 2023-09-13 | 31.57 | 31.67 | 30.74 | 31.25 | 30.99 | qfq | 1,712,877 | 53,325,481 | -1.82% |
| 2023-09-12 | 31.83 | 32.10 | 31.30 | 31.83 | 31.57 | qfq | 1,348,009 | 42,740,263 | -0.34% |
| 2023-09-11 | 31.76 | 32.30 | 31.55 | 31.94 | 31.68 | qfq | 1,520,574 | 48,550,676 | 1.01% |
| 2023-09-08 | 31.33 | 31.96 | 31.23 | 31.62 | 31.36 | qfq | 1,545,670 | 48,940,120 | 1.38% |
| 2023-09-07 | 32.24 | 32.29 | 31.19 | 31.19 | 30.93 | qfq | 1,998,791 | 63,002,596 | -2.77% |
| 2023-09-06 | 32.02 | 32.27 | 31.62 | 32.08 | 31.82 | qfq | 1,282,299 | 41,007,820 | 0.41% |
| 2023-09-05 | 32.10 | 32.39 | 31.80 | 31.95 | 31.69 | qfq | 1,408,604 | 45,168,163 | -0.65% |
| 2023-09-04 | 32.37 | 32.56 | 31.60 | 32.16 | 31.90 | qfq | 1,960,815 | 62,684,205 | 0.41% |
| 2023-09-01 | 32.89 | 32.98 | 31.90 | 32.03 | 31.77 | qfq | 1,641,278 | 52,775,823 | -1.96% |
| 2023-08-31 | 32.54 | 33.20 | 32.30 | 32.67 | 32.40 | qfq | 1,810,518 | 59,415,936 | 0.21% |
| 2023-08-30 | 31.33 | 32.87 | 31.06 | 32.60 | 32.33 | qfq | 2,503,889 | 80,873,729 | 4.05% |
| 2023-08-29 | 29.23 | 31.49 | 29.19 | 31.33 | 31.07 | qfq | 2,171,617 | 66,925,582 | 7.11% |
| 2023-08-28 | 30.78 | 30.80 | 29.04 | 29.25 | 29.01 | qfq | 1,145,073 | 34,308,355 | 1.21% |
| 2023-08-25 | 29.82 | 29.82 | 28.71 | 28.90 | 28.66 | qfq | 1,025,568 | 29,787,757 | -2.92% |
| 2023-08-24 | 29.67 | 30.24 | 29.20 | 29.77 | 29.53 | qfq | 991,628 | 29,438,539 | 0.30% |
| 2023-08-23 | 30.31 | 30.33 | 29.60 | 29.68 | 29.44 | qfq | 646,044 | 19,277,729 | -2.56% |
| 2023-08-22 | 30.39 | 30.89 | 29.61 | 30.46 | 30.21 | qfq | 1,184,221 | 35,735,143 | -0.07% |
| 2023-08-21 | 30.79 | 31.20 | 30.35 | 30.48 | 30.23 | qfq | 717,135 | 22,071,350 | -0.75% |
| 2023-08-18 | 31.17 | 31.75 | 30.71 | 30.71 | 30.46 | qfq | 1,162,193 | 36,359,226 | -0.97% |
| 2023-08-17 | 30.88 | 31.20 | 30.14 | 31.01 | 30.76 | qfq | 983,198 | 30,311,289 | 2.41% |
| 2023-08-16 | 30.50 | 31.08 | 30.28 | 30.28 | 30.03 | qfq | 595,604 | 18,232,261 | -1.50% |
| 2023-08-15 | 31.17 | 31.37 | 30.37 | 30.74 | 30.49 | qfq | 676,863 | 20,834,796 | -0.77% |
| 2023-08-14 | 31.09 | 31.29 | 30.43 | 30.98 | 30.73 | qfq | 810,243 | 24,955,781 | -0.74% |
| 2023-08-11 | 32.16 | 32.38 | 31.06 | 31.21 | 30.95 | qfq | 980,709 | 30,949,828 | -2.95% |
| 2023-08-10 | 31.89 | 32.22 | 31.84 | 32.16 | 31.90 | qfq | 483,229 | 15,496,118 | 0.47% |
| 2023-08-09 | 32.01 | 32.46 | 31.97 | 32.01 | 31.75 | qfq | 740,967 | 23,806,982 | -1.48% |
| 2023-08-08 | 32.82 | 32.83 | 32.19 | 32.49 | 32.22 | qfq | 858,903 | 27,870,003 | -0.58% |
| 2023-08-07 | 33.50 | 33.50 | 32.62 | 32.68 | 32.41 | qfq | 961,089 | 31,508,650 | -1.27% |
| 2023-08-04 | 32.88 | 33.58 | 32.42 | 33.10 | 32.83 | qfq | 1,444,347 | 47,628,347 | 1.63% |
| 2023-08-03 | 32.11 | 33.10 | 31.96 | 32.57 | 32.30 | qfq | 1,543,123 | 50,208,887 | 0.74% |
| 2023-08-02 | 31.66 | 32.44 | 31.55 | 32.33 | 32.07 | qfq | 1,661,675 | 53,401,860 | 1.38% |
| 2023-08-01 | 31.76 | 32.03 | 31.64 | 31.89 | 31.63 | qfq | 885,381 | 28,175,741 | 0.41% |
| 2023-07-31 | 31.55 | 32.13 | 31.55 | 31.76 | 31.50 | qfq | 1,306,160 | 41,579,196 | 0.32% |
| 2023-07-28 | 31.80 | 32.09 | 31.33 | 31.66 | 31.40 | qfq | 1,888,346 | 59,757,331 | -0.81% |
| 2023-07-27 | 32.61 | 32.87 | 31.88 | 31.92 | 31.66 | qfq | 1,599,895 | 51,737,412 | -2.56% |
| 2023-07-26 | 32.98 | 33.01 | 32.55 | 32.76 | 32.49 | qfq | 891,508 | 29,236,454 | -0.97% |
| 2023-07-25 | 32.54 | 33.25 | 32.20 | 33.08 | 32.81 | qfq | 1,374,105 | 45,163,257 | 2.70% |
| 2023-07-24 | 32.34 | 32.49 | 31.83 | 32.21 | 31.95 | qfq | 811,380 | 26,150,188 | 0.31% |
| 2023-07-21 | 32.50 | 32.62 | 32.07 | 32.11 | 31.85 | qfq | 1,031,486 | 33,305,084 | -1.44% |
| 2023-07-20 | 33.34 | 33.68 | 32.51 | 32.58 | 32.31 | qfq | 1,535,123 | 50,514,836 | -2.28% |
| 2023-07-19 | 34.20 | 34.34 | 33.00 | 33.34 | 33.07 | qfq | 2,088,774 | 69,809,752 | -2.57% |
| 2023-07-18 | 33.30 | 34.73 | 33.15 | 34.22 | 33.94 | qfq | 2,858,852 | 97,560,134 | 2.95% |
| 2023-07-17 | 34.03 | 34.29 | 32.90 | 33.24 | 32.97 | qfq | 1,960,740 | 65,322,451 | -2.32% |