RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
博汇科技688004.SH
最近收盘价17.132026-07-17
最近交易日2026-07-17
成交量（股）2,007,621
成交额（元）34,490,419
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-30 | bonus_share | — | — | 0.41 | — | 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 | 17.70 | 17.80 | 16.68 | 17.13 | 17.13 | qfq | 2,007,621 | 34,490,419 | -2.45% |
| 2026-07-16 | 17.36 | 17.98 | 17.27 | 17.56 | 17.56 | qfq | 1,199,588 | 21,113,486 | 0.57% |
| 2026-07-15 | 17.13 | 17.68 | 17.12 | 17.46 | 17.46 | qfq | 1,511,390 | 26,304,439 | 1.69% |
| 2026-07-14 | 17.29 | 17.29 | 16.39 | 17.17 | 17.17 | qfq | 1,513,721 | 25,597,691 | 1.12% |
| 2026-07-13 | 17.81 | 17.97 | 16.87 | 16.98 | 16.98 | qfq | 1,555,523 | 26,714,484 | -4.66% |
| 2026-07-10 | 17.78 | 18.33 | 17.19 | 17.81 | 17.81 | qfq | 1,276,052 | 22,897,327 | 1.54% |
| 2026-07-09 | 17.33 | 17.66 | 16.85 | 17.54 | 17.54 | qfq | 1,463,521 | 25,213,709 | 0.17% |
| 2026-07-08 | 17.68 | 17.68 | 16.97 | 17.51 | 17.51 | qfq | 1,050,460 | 18,123,524 | 0.00% |
| 2026-07-07 | 18.28 | 18.40 | 17.38 | 17.51 | 17.51 | qfq | 1,643,852 | 29,114,889 | -4.21% |
| 2026-07-06 | 18.95 | 18.95 | 17.97 | 18.28 | 18.28 | qfq | 1,639,192 | 30,078,423 | -2.61% |
| 2026-07-03 | 18.67 | 19.24 | 18.25 | 18.77 | 18.77 | qfq | 2,061,092 | 38,523,461 | 0.54% |
| 2026-07-02 | 18.84 | 19.60 | 18.47 | 18.67 | 18.67 | qfq | 2,435,983 | 46,412,909 | 1.25% |
| 2026-07-01 | 18.19 | 18.98 | 18.02 | 18.44 | 18.44 | qfq | 1,973,961 | 36,536,219 | 1.32% |
| 2026-06-30 | 18.13 | 18.46 | 17.93 | 18.20 | 18.20 | qfq | 1,537,148 | 27,929,894 | 0.11% |
| 2026-06-29 | 18.05 | 19.28 | 17.75 | 18.18 | 18.18 | qfq | 2,056,724 | 37,658,014 | -0.60% |
| 2026-06-26 | 18.91 | 18.91 | 18.05 | 18.29 | 18.29 | qfq | 1,638,994 | 30,113,167 | -2.71% |
| 2026-06-25 | 19.62 | 19.94 | 18.77 | 18.80 | 18.80 | qfq | 1,895,729 | 36,235,660 | -5.15% |
| 2026-06-24 | 20.53 | 20.54 | 19.30 | 19.82 | 19.82 | qfq | 2,081,294 | 41,101,374 | -3.36% |
| 2026-06-23 | 20.29 | 20.64 | 20.24 | 20.51 | 20.51 | qfq | 1,668,564 | 34,054,933 | 0.64% |
| 2026-06-22 | 19.99 | 20.55 | 19.52 | 20.38 | 20.38 | qfq | 1,788,211 | 35,744,266 | 1.90% |
| 2026-06-18 | 19.55 | 20.13 | 19.30 | 20.00 | 20.00 | qfq | 1,844,095 | 36,570,299 | 1.32% |
| 2026-06-17 | 20.10 | 20.10 | 19.50 | 19.74 | 19.74 | qfq | 1,662,168 | 32,759,269 | -1.05% |
| 2026-06-16 | 19.80 | 20.25 | 19.45 | 19.95 | 19.95 | qfq | 1,501,931 | 29,815,328 | 0.05% |
| 2026-06-15 | 19.93 | 20.60 | 19.60 | 19.94 | 19.94 | qfq | 1,813,214 | 36,251,304 | 0.05% |
| 2026-06-12 | 20.45 | 20.73 | 19.75 | 19.93 | 19.93 | qfq | 1,791,010 | 36,178,233 | -0.94% |
| 2026-06-11 | 19.90 | 20.35 | 19.40 | 20.12 | 20.12 | qfq | 1,650,537 | 32,824,818 | 0.05% |
| 2026-06-10 | 20.21 | 20.50 | 19.62 | 20.11 | 20.11 | qfq | 1,877,392 | 37,442,290 | -0.59% |
| 2026-06-09 | 20.08 | 20.46 | 19.80 | 20.23 | 20.23 | qfq | 1,310,085 | 26,421,739 | 1.86% |
| 2026-06-08 | 19.82 | 20.48 | 19.22 | 19.86 | 19.86 | qfq | 1,839,003 | 36,498,117 | -2.69% |
| 2026-06-05 | 20.66 | 20.79 | 19.70 | 20.41 | 20.41 | qfq | 1,681,200 | 34,037,116 | 0.74% |
| 2026-06-04 | 20.61 | 21.02 | 20.08 | 20.26 | 20.26 | qfq | 2,217,141 | 45,441,185 | -2.60% |
| 2026-06-03 | 21.09 | 21.20 | 20.47 | 20.80 | 20.80 | qfq | 2,248,740 | 46,824,898 | -1.42% |
| 2026-06-02 | 21.71 | 22.17 | 20.90 | 21.10 | 21.10 | qfq | 2,240,362 | 47,715,904 | -3.03% |
| 2026-06-01 | 21.08 | 22.26 | 20.61 | 21.76 | 21.76 | qfq | 3,076,592 | 66,842,886 | 3.42% |
| 2026-05-29 | 23.73 | 23.85 | 21.00 | 21.04 | 21.04 | qfq | 4,337,763 | 96,971,129 | -12.08% |
| 2026-05-28 | 21.56 | 24.26 | 21.24 | 23.93 | 23.93 | qfq | 5,438,727 | 125,152,842 | 11.30% |
| 2026-05-27 | 22.65 | 22.77 | 21.33 | 21.50 | 21.50 | qfq | 2,177,853 | 47,380,146 | -5.04% |
| 2026-05-26 | 23.32 | 23.33 | 22.40 | 22.64 | 22.64 | qfq | 1,599,621 | 36,467,387 | -3.29% |
| 2026-05-25 | 23.89 | 24.25 | 23.22 | 23.41 | 23.41 | qfq | 1,720,894 | 40,490,181 | -0.76% |
| 2026-05-22 | 23.12 | 23.80 | 22.60 | 23.59 | 23.59 | qfq | 1,570,132 | 36,347,688 | 3.01% |
| 2026-05-21 | 24.04 | 24.40 | 22.80 | 22.90 | 22.90 | qfq | 1,686,151 | 39,909,603 | -4.58% |
| 2026-05-20 | 24.29 | 24.36 | 23.84 | 24.00 | 24.00 | qfq | 1,534,277 | 36,847,662 | -1.19% |
| 2026-05-19 | 24.21 | 24.56 | 23.87 | 24.29 | 24.29 | qfq | 1,764,433 | 42,681,226 | 0.25% |
| 2026-05-18 | 24.04 | 24.38 | 23.63 | 24.23 | 24.23 | qfq | 1,808,944 | 43,397,157 | 1.64% |
| 2026-05-15 | 23.69 | 24.27 | 23.60 | 23.84 | 23.84 | qfq | 1,885,949 | 45,069,768 | 0.63% |
| 2026-05-14 | 24.14 | 24.40 | 23.69 | 23.69 | 23.69 | qfq | 1,643,950 | 39,311,605 | -1.82% |
| 2026-05-13 | 24.11 | 24.37 | 23.84 | 24.13 | 24.13 | qfq | 1,394,102 | 33,578,537 | 0.04% |
| 2026-05-12 | 24.70 | 24.70 | 23.99 | 24.12 | 24.12 | qfq | 1,627,795 | 39,547,898 | -1.99% |
| 2026-05-11 | 24.31 | 24.90 | 24.09 | 24.61 | 24.61 | qfq | 1,792,161 | 43,864,731 | 1.32% |
| 2026-05-08 | 24.08 | 24.48 | 24.08 | 24.29 | 24.29 | qfq | 1,546,300 | 37,566,546 | 0.91% |
| 2026-05-07 | 23.63 | 24.28 | 23.52 | 24.07 | 24.07 | qfq | 2,183,697 | 52,252,486 | 1.82% |
| 2026-05-06 | 23.63 | 24.31 | 23.50 | 23.64 | 23.64 | qfq | 2,923,888 | 69,914,670 | 1.85% |
| 2026-04-30 | 22.88 | 23.50 | 22.88 | 23.21 | 23.21 | qfq | 1,869,907 | 43,424,138 | 1.44% |
| 2026-04-29 | 22.14 | 22.99 | 22.14 | 22.88 | 22.88 | qfq | 1,663,405 | 37,940,689 | 2.42% |
| 2026-04-28 | 22.37 | 22.74 | 22.31 | 22.34 | 22.34 | qfq | 1,473,790 | 33,155,652 | -0.22% |
| 2026-04-27 | 21.82 | 22.60 | 21.61 | 22.39 | 22.39 | qfq | 1,619,155 | 35,920,464 | 2.57% |
| 2026-04-24 | 22.00 | 22.08 | 21.25 | 21.83 | 21.83 | qfq | 1,208,655 | 26,277,858 | 0.14% |
| 2026-04-23 | 22.38 | 22.48 | 21.73 | 21.80 | 21.80 | qfq | 1,538,423 | 33,851,924 | -3.02% |
| 2026-04-22 | 22.55 | 22.55 | 21.85 | 22.48 | 22.48 | qfq | 1,476,793 | 32,800,096 | 0.36% |
| 2026-04-21 | 22.14 | 22.80 | 22.14 | 22.40 | 22.40 | qfq | 1,433,111 | 32,153,727 | 0.22% |
| 2026-04-20 | 22.04 | 22.57 | 21.93 | 22.35 | 22.35 | qfq | 1,644,239 | 36,715,280 | 0.90% |
| 2026-04-17 | 22.47 | 22.62 | 21.82 | 22.15 | 22.15 | qfq | 2,853,774 | 63,143,463 | -2.34% |
| 2026-04-16 | 22.36 | 22.84 | 22.19 | 22.68 | 22.68 | qfq | 1,824,950 | 41,169,793 | 2.16% |
| 2026-04-15 | 22.35 | 22.77 | 22.03 | 22.20 | 22.20 | qfq | 1,289,533 | 28,921,179 | -0.67% |
| 2026-04-14 | 22.33 | 22.69 | 22.00 | 22.35 | 22.35 | qfq | 1,231,353 | 27,549,257 | 0.72% |
| 2026-04-13 | 22.43 | 22.43 | 21.75 | 22.19 | 22.19 | qfq | 1,232,033 | 27,128,046 | 0.23% |
| 2026-04-10 | 22.00 | 22.44 | 21.90 | 22.14 | 22.14 | qfq | 1,052,261 | 23,357,139 | 1.23% |
| 2026-04-09 | 22.64 | 22.64 | 21.79 | 21.87 | 21.87 | qfq | 1,478,043 | 32,747,217 | -3.40% |
| 2026-04-08 | 21.45 | 22.67 | 21.45 | 22.64 | 22.64 | qfq | 1,922,688 | 43,043,504 | 7.15% |
| 2026-04-07 | 20.44 | 21.24 | 20.34 | 21.13 | 21.13 | qfq | 1,498,884 | 31,376,147 | 1.88% |
| 2026-04-03 | 21.76 | 21.76 | 20.51 | 20.74 | 20.74 | qfq | 1,760,372 | 36,644,574 | -2.81% |
| 2026-04-02 | 22.27 | 22.43 | 21.28 | 21.34 | 21.34 | qfq | 1,764,944 | 38,475,124 | -4.48% |
| 2026-04-01 | 22.20 | 22.59 | 22.10 | 22.34 | 22.34 | qfq | 1,319,116 | 29,486,381 | 2.71% |
| 2026-03-31 | 22.14 | 22.48 | 21.70 | 21.75 | 21.75 | qfq | 1,956,335 | 43,267,188 | -2.07% |
| 2026-03-30 | 21.66 | 22.21 | 21.26 | 22.21 | 22.21 | qfq | 1,624,022 | 35,404,224 | 2.59% |
| 2026-03-27 | 21.49 | 21.80 | 20.95 | 21.65 | 21.65 | qfq | 1,083,751 | 23,253,874 | 2.27% |
| 2026-03-26 | 21.99 | 22.09 | 21.03 | 21.17 | 21.17 | qfq | 1,302,770 | 27,845,064 | -3.42% |
| 2026-03-25 | 21.65 | 22.45 | 21.65 | 21.92 | 21.92 | qfq | 1,693,381 | 37,340,339 | 1.25% |
| 2026-03-24 | 20.73 | 21.65 | 20.53 | 21.65 | 21.65 | qfq | 1,768,876 | 37,085,456 | 6.55% |
| 2026-03-23 | 21.90 | 21.90 | 20.00 | 20.32 | 20.32 | qfq | 3,107,405 | 65,281,842 | -7.68% |
| 2026-03-20 | 23.50 | 23.50 | 22.01 | 22.01 | 22.01 | qfq | 2,382,318 | 54,137,803 | -5.62% |
| 2026-03-19 | 23.27 | 23.74 | 23.20 | 23.32 | 23.32 | qfq | 1,599,277 | 37,573,524 | -1.35% |
| 2026-03-18 | 22.45 | 23.65 | 22.45 | 23.64 | 23.64 | qfq | 1,970,478 | 45,825,990 | 4.79% |
| 2026-03-17 | 23.28 | 23.41 | 22.56 | 22.56 | 22.56 | qfq | 1,527,654 | 35,133,621 | -3.05% |
| 2026-03-16 | 22.93 | 23.41 | 22.93 | 23.27 | 23.27 | qfq | 1,407,321 | 32,580,705 | 0.17% |
| 2026-03-13 | 23.27 | 23.69 | 22.93 | 23.23 | 23.23 | qfq | 1,276,810 | 29,846,960 | -0.47% |
| 2026-03-12 | 23.86 | 23.86 | 23.20 | 23.34 | 23.34 | qfq | 1,538,939 | 36,157,244 | -0.98% |
| 2026-03-11 | 23.66 | 24.09 | 23.50 | 23.57 | 23.57 | qfq | 1,850,513 | 43,936,225 | 0.04% |
| 2026-03-10 | 22.97 | 23.67 | 22.80 | 23.56 | 23.56 | qfq | 1,494,874 | 35,047,152 | 4.11% |
| 2026-03-09 | 22.42 | 22.85 | 22.16 | 22.63 | 22.63 | qfq | 1,770,786 | 39,817,123 | -0.48% |
| 2026-03-06 | 21.95 | 22.82 | 21.95 | 22.74 | 22.74 | qfq | 1,479,085 | 33,318,266 | 2.85% |
| 2026-03-05 | 21.86 | 22.45 | 21.71 | 22.11 | 22.11 | qfq | 1,536,060 | 34,086,991 | 2.46% |
| 2026-03-04 | 22.02 | 22.16 | 21.32 | 21.58 | 21.58 | qfq | 2,346,650 | 50,975,447 | -2.97% |
| 2026-03-03 | 23.18 | 23.27 | 22.12 | 22.24 | 22.24 | qfq | 2,644,474 | 59,983,890 | -3.68% |
| 2026-03-02 | 24.23 | 24.24 | 23.02 | 23.09 | 23.09 | qfq | 3,055,686 | 71,587,022 | -5.68% |
| 2026-02-27 | 24.10 | 24.53 | 23.96 | 24.48 | 24.48 | qfq | 2,390,025 | 58,125,047 | 1.58% |
| 2026-02-26 | 24.63 | 24.85 | 23.93 | 24.10 | 24.10 | qfq | 2,984,882 | 72,683,467 | -2.94% |
| 2026-02-25 | 24.93 | 25.04 | 24.61 | 24.83 | 24.83 | qfq | 2,734,435 | 67,871,464 | 0.20% |
| 2026-02-24 | 26.27 | 26.47 | 24.78 | 24.78 | 24.78 | qfq | 4,202,658 | 105,732,393 | -3.01% |
| 2026-02-13 | 25.38 | 27.30 | 25.32 | 25.55 | 25.55 | qfq | 5,422,564 | 142,040,973 | 2.40% |
| 2026-02-12 | 25.23 | 25.78 | 24.65 | 24.95 | 24.95 | qfq | 3,179,694 | 79,487,619 | -0.99% |
| 2026-02-11 | 26.32 | 26.70 | 25.16 | 25.20 | 25.20 | qfq | 4,156,406 | 105,982,343 | -4.76% |
| 2026-02-10 | 25.80 | 27.98 | 24.88 | 26.46 | 26.46 | qfq | 7,304,072 | 193,463,931 | 6.78% |
| 2026-02-09 | 24.26 | 24.78 | 24.22 | 24.78 | 24.78 | qfq | 1,621,176 | 39,756,572 | 3.68% |
| 2026-02-06 | 23.74 | 24.20 | 23.50 | 23.90 | 23.90 | qfq | 1,647,081 | 39,415,897 | 0.00% |
| 2026-02-05 | 23.82 | 24.18 | 23.69 | 23.90 | 23.90 | qfq | 1,630,177 | 39,052,605 | 0.89% |
| 2026-02-04 | 24.39 | 24.60 | 23.60 | 23.69 | 23.69 | qfq | 1,915,913 | 45,997,135 | -2.35% |
| 2026-02-03 | 24.20 | 24.33 | 23.74 | 24.26 | 24.26 | qfq | 2,413,249 | 58,115,556 | 1.08% |
| 2026-02-02 | 24.43 | 25.14 | 23.89 | 24.00 | 24.00 | qfq | 2,882,798 | 70,629,181 | -0.74% |
| 2026-01-30 | 24.63 | 24.63 | 23.94 | 24.18 | 24.18 | qfq | 2,622,609 | 63,612,146 | -0.21% |
| 2026-01-29 | 24.83 | 25.64 | 24.00 | 24.23 | 24.23 | qfq | 3,172,393 | 79,126,304 | -1.90% |
| 2026-01-28 | 25.69 | 25.87 | 24.64 | 24.70 | 24.70 | qfq | 2,633,141 | 66,253,845 | -3.70% |
| 2026-01-27 | 25.89 | 26.11 | 24.55 | 25.65 | 25.65 | qfq | 2,958,973 | 75,020,859 | -1.31% |
| 2026-01-26 | 26.80 | 26.80 | 25.70 | 25.99 | 25.99 | qfq | 2,484,508 | 65,047,441 | -1.59% |
| 2026-01-23 | 26.10 | 27.00 | 26.05 | 26.41 | 26.41 | qfq | 1,988,161 | 52,738,589 | -0.60% |
| 2026-01-22 | 26.26 | 26.79 | 26.10 | 26.57 | 26.57 | qfq | 1,659,649 | 44,001,286 | 1.18% |
| 2026-01-21 | 26.23 | 26.40 | 25.97 | 26.26 | 26.26 | qfq | 1,495,894 | 39,225,239 | -0.11% |
| 2026-01-20 | 26.26 | 27.11 | 25.99 | 26.29 | 26.29 | qfq | 2,586,483 | 68,436,704 | 0.42% |
| 2026-01-19 | 26.26 | 26.83 | 26.00 | 26.18 | 26.18 | qfq | 2,014,845 | 53,212,282 | 0.69% |
| 2026-01-16 | 26.48 | 26.59 | 25.76 | 26.00 | 26.00 | qfq | 2,100,402 | 54,925,491 | -1.89% |
| 2026-01-15 | 26.65 | 26.83 | 25.98 | 26.50 | 26.50 | qfq | 2,809,974 | 73,993,211 | 0.15% |
| 2026-01-14 | 26.32 | 27.61 | 26.00 | 26.46 | 26.46 | qfq | 4,158,689 | 111,254,882 | 1.46% |
| 2026-01-13 | 26.60 | 26.96 | 25.95 | 26.08 | 26.08 | qfq | 2,721,181 | 71,904,266 | -1.40% |
| 2026-01-12 | 25.82 | 26.45 | 25.20 | 26.45 | 26.45 | qfq | 3,689,157 | 95,765,826 | 3.16% |
| 2026-01-09 | 24.92 | 25.88 | 24.71 | 25.64 | 25.64 | qfq | 2,589,116 | 65,920,173 | 3.85% |
| 2026-01-08 | 24.15 | 24.97 | 24.03 | 24.69 | 24.69 | qfq | 2,147,088 | 52,739,156 | 2.02% |
| 2026-01-07 | 24.08 | 24.48 | 23.50 | 24.20 | 24.20 | qfq | 1,890,961 | 45,340,816 | 1.17% |
| 2026-01-06 | 24.22 | 24.44 | 23.84 | 23.92 | 23.92 | qfq | 1,465,122 | 35,299,442 | -0.75% |
| 2026-01-05 | 23.23 | 24.22 | 23.16 | 24.10 | 24.10 | qfq | 2,060,913 | 49,314,966 | 4.19% |
| 2025-12-31 | 23.20 | 23.32 | 22.73 | 23.13 | 23.13 | qfq | 1,419,349 | 32,785,479 | 0.78% |
| 2025-12-30 | 23.15 | 23.54 | 22.90 | 22.95 | 22.95 | qfq | 1,127,821 | 26,200,853 | -1.33% |
| 2025-12-29 | 23.22 | 23.44 | 23.02 | 23.26 | 23.26 | qfq | 972,553 | 22,598,954 | -0.04% |
| 2025-12-26 | 23.50 | 23.70 | 23.21 | 23.27 | 23.27 | qfq | 1,155,242 | 27,059,370 | -0.77% |
| 2025-12-25 | 23.63 | 23.88 | 23.30 | 23.45 | 23.45 | qfq | 1,196,622 | 28,084,781 | -0.55% |
| 2025-12-24 | 23.31 | 24.07 | 23.15 | 23.58 | 23.58 | qfq | 2,415,466 | 57,007,101 | -2.52% |
| 2025-12-23 | 24.49 | 25.90 | 23.78 | 24.19 | 24.19 | qfq | 3,250,470 | 79,593,887 | 3.69% |
| 2025-12-22 | 23.60 | 23.73 | 23.13 | 23.33 | 23.33 | qfq | 1,234,314 | 28,937,274 | -0.30% |
| 2025-12-19 | 23.20 | 23.50 | 23.05 | 23.40 | 23.40 | qfq | 1,115,097 | 25,964,399 | 1.21% |
| 2025-12-18 | 22.97 | 23.47 | 22.66 | 23.12 | 23.12 | qfq | 1,397,319 | 32,346,546 | 1.63% |
| 2025-12-17 | 22.30 | 22.78 | 22.03 | 22.75 | 22.75 | qfq | 1,552,329 | 34,763,780 | 1.79% |
| 2025-12-16 | 22.71 | 22.78 | 22.23 | 22.35 | 22.35 | qfq | 1,081,252 | 24,262,627 | -1.41% |
| 2025-12-15 | 23.00 | 23.26 | 22.41 | 22.67 | 22.67 | qfq | 1,834,771 | 41,917,027 | -1.78% |
| 2025-12-12 | 23.30 | 23.66 | 23.02 | 23.08 | 23.08 | qfq | 1,390,516 | 32,391,359 | -0.94% |
| 2025-12-11 | 24.00 | 24.29 | 23.20 | 23.30 | 23.30 | qfq | 2,451,688 | 57,704,148 | -3.04% |
| 2025-12-10 | 24.50 | 24.88 | 23.92 | 24.03 | 24.03 | qfq | 2,020,684 | 49,019,398 | -2.24% |
| 2025-12-09 | 25.60 | 25.96 | 24.58 | 24.58 | 24.58 | qfq | 2,156,171 | 54,144,143 | -4.25% |
| 2025-12-08 | 25.58 | 26.13 | 25.13 | 25.67 | 25.67 | qfq | 2,003,754 | 51,622,347 | 2.15% |
| 2025-12-05 | 24.92 | 25.26 | 24.41 | 25.13 | 25.13 | qfq | 1,842,078 | 45,823,824 | -0.16% |
| 2025-12-04 | 25.33 | 25.58 | 24.67 | 25.17 | 25.17 | qfq | 1,632,554 | 40,751,221 | 0.28% |
| 2025-12-03 | 26.01 | 26.05 | 24.60 | 25.10 | 25.10 | qfq | 3,035,771 | 76,319,031 | -3.28% |
| 2025-12-02 | 27.03 | 27.09 | 25.63 | 25.95 | 25.95 | qfq | 2,893,947 | 75,720,815 | -3.06% |
| 2025-12-01 | 29.02 | 29.02 | 26.60 | 26.77 | 26.77 | qfq | 4,801,112 | 132,627,432 | -8.73% |
| 2025-11-28 | 29.16 | 29.60 | 28.32 | 29.33 | 29.33 | qfq | 2,023,471 | 58,734,288 | -0.41% |
| 2025-11-27 | 29.06 | 29.63 | 28.75 | 29.45 | 29.45 | qfq | 2,397,352 | 69,899,213 | 1.03% |
| 2025-11-26 | 29.33 | 30.88 | 28.63 | 29.15 | 29.15 | qfq | 4,308,878 | 127,869,022 | 0.59% |
| 2025-11-25 | 28.41 | 29.47 | 28.03 | 28.98 | 28.98 | qfq | 2,790,622 | 80,862,916 | 2.84% |
| 2025-11-24 | 28.55 | 28.65 | 27.14 | 28.18 | 28.18 | qfq | 2,967,787 | 83,217,208 | 2.18% |
| 2025-11-21 | 27.67 | 29.53 | 27.00 | 27.58 | 27.58 | qfq | 3,367,905 | 95,839,755 | -0.11% |
| 2025-11-20 | 27.18 | 28.12 | 26.77 | 27.61 | 27.61 | qfq | 2,446,245 | 67,241,010 | 1.58% |
| 2025-11-19 | 28.88 | 29.33 | 27.16 | 27.18 | 27.18 | qfq | 2,872,507 | 79,918,785 | -6.21% |
| 2025-11-18 | 28.32 | 29.10 | 27.70 | 28.98 | 28.98 | qfq | 2,427,721 | 69,063,446 | 2.84% |
| 2025-11-17 | 27.31 | 28.38 | 27.17 | 28.18 | 28.18 | qfq | 1,925,601 | 53,701,773 | 3.15% |
| 2025-11-14 | 27.80 | 28.14 | 27.23 | 27.32 | 27.32 | qfq | 1,597,717 | 44,001,488 | -1.59% |
| 2025-11-13 | 27.77 | 28.50 | 27.62 | 27.76 | 27.76 | qfq | 1,579,828 | 44,076,745 | -0.07% |
| 2025-11-12 | 27.45 | 27.91 | 27.00 | 27.78 | 27.78 | qfq | 1,881,181 | 51,774,897 | 1.20% |
| 2025-11-11 | 27.01 | 27.97 | 26.82 | 27.45 | 27.45 | qfq | 1,968,538 | 54,030,317 | 2.08% |
| 2025-11-10 | 26.91 | 27.45 | 26.54 | 26.89 | 26.89 | qfq | 1,557,208 | 42,050,020 | 0.90% |
| 2025-11-07 | 27.74 | 27.74 | 26.58 | 26.65 | 26.65 | qfq | 1,822,764 | 49,099,318 | -4.10% |
| 2025-11-06 | 27.52 | 27.91 | 26.67 | 27.79 | 27.79 | qfq | 2,034,722 | 55,863,991 | 0.98% |
| 2025-11-05 | 26.86 | 28.16 | 26.70 | 27.52 | 27.52 | qfq | 2,882,310 | 79,175,273 | 1.33% |
| 2025-11-04 | 26.48 | 27.33 | 26.06 | 27.16 | 27.16 | qfq | 2,755,764 | 73,709,527 | 1.76% |
| 2025-11-03 | 27.53 | 27.53 | 26.31 | 26.69 | 26.69 | qfq | 2,265,337 | 60,559,077 | -1.62% |
| 2025-10-31 | 27.41 | 27.63 | 26.34 | 27.13 | 27.13 | qfq | 3,001,817 | 81,749,208 | -2.02% |
| 2025-10-30 | 26.28 | 27.92 | 25.73 | 27.69 | 27.69 | qfq | 4,231,371 | 114,977,695 | 6.91% |
| 2025-10-29 | 26.20 | 26.68 | 25.73 | 25.90 | 25.90 | qfq | 1,974,958 | 51,449,674 | -1.71% |
| 2025-10-28 | 26.95 | 27.60 | 26.31 | 26.35 | 26.35 | qfq | 2,033,073 | 54,658,364 | -2.23% |
| 2025-10-27 | 27.50 | 27.66 | 26.39 | 26.95 | 26.95 | qfq | 1,771,197 | 47,734,645 | -0.37% |
| 2025-10-24 | 26.07 | 27.35 | 25.99 | 27.05 | 27.05 | qfq | 2,020,906 | 54,455,480 | 4.24% |
| 2025-10-23 | 26.05 | 26.35 | 25.31 | 25.95 | 25.95 | qfq | 1,286,860 | 32,976,089 | -0.38% |
| 2025-10-22 | 26.58 | 26.58 | 25.78 | 26.05 | 26.05 | qfq | 1,165,804 | 30,402,826 | -1.55% |
| 2025-10-21 | 26.04 | 26.60 | 26.00 | 26.46 | 26.46 | qfq | 1,276,224 | 33,668,939 | 1.61% |
| 2025-10-20 | 25.97 | 26.33 | 25.75 | 26.04 | 26.04 | qfq | 1,432,133 | 37,266,781 | 1.56% |
| 2025-10-17 | 27.07 | 27.07 | 25.51 | 25.64 | 25.64 | qfq | 1,830,885 | 47,586,406 | -5.28% |
| 2025-10-16 | 27.76 | 27.76 | 26.66 | 27.07 | 27.07 | qfq | 1,866,444 | 50,607,412 | -1.96% |
| 2025-10-15 | 27.00 | 27.72 | 26.87 | 27.61 | 27.61 | qfq | 2,138,921 | 58,282,486 | 2.18% |
| 2025-10-14 | 28.47 | 28.80 | 26.87 | 27.02 | 27.02 | qfq | 2,736,314 | 75,944,353 | -5.09% |
| 2025-10-13 | 26.00 | 28.49 | 25.46 | 28.47 | 28.47 | qfq | 4,870,186 | 133,697,538 | 5.44% |
| 2025-10-10 | 27.77 | 28.29 | 26.69 | 27.00 | 27.00 | qfq | 3,053,760 | 83,094,695 | -4.22% |
| 2025-10-09 | 28.19 | 29.18 | 27.67 | 28.19 | 28.19 | qfq | 2,654,447 | 75,208,106 | 0.50% |
| 2025-09-30 | 27.45 | 28.18 | 27.01 | 28.05 | 28.05 | qfq | 2,491,851 | 68,907,063 | 2.19% |
| 2025-09-29 | 27.85 | 27.98 | 26.80 | 27.45 | 27.45 | qfq | 2,092,878 | 57,298,539 | -1.40% |
| 2025-09-26 | 27.80 | 28.60 | 27.20 | 27.84 | 27.84 | qfq | 3,238,406 | 90,612,483 | 0.11% |
| 2025-09-25 | 27.80 | 29.70 | 27.63 | 27.81 | 27.81 | qfq | 5,129,957 | 145,387,488 | 0.11% |
| 2025-09-24 | 26.87 | 27.93 | 26.40 | 27.78 | 27.78 | qfq | 4,899,305 | 133,203,713 | 3.12% |
| 2025-09-23 | 25.33 | 26.94 | 25.11 | 26.94 | 26.94 | qfq | 7,242,950 | 188,817,910 | 6.99% |
| 2025-09-22 | 23.58 | 25.19 | 23.58 | 25.18 | 25.18 | qfq | 2,961,288 | 72,070,233 | 6.16% |
| 2025-09-19 | 23.57 | 23.99 | 23.21 | 23.72 | 23.72 | qfq | 2,308,121 | 54,474,973 | 0.42% |
| 2025-09-18 | 24.26 | 24.43 | 23.10 | 23.62 | 23.62 | qfq | 2,645,254 | 63,075,119 | -2.44% |
| 2025-09-17 | 25.00 | 25.20 | 24.05 | 24.21 | 24.21 | qfq | 2,921,100 | 71,722,608 | -3.78% |
| 2025-09-16 | 24.65 | 25.23 | 24.40 | 25.16 | 25.16 | qfq | 2,116,884 | 52,671,632 | 2.36% |
| 2025-09-15 | 25.23 | 25.36 | 24.22 | 24.58 | 24.58 | qfq | 2,232,888 | 54,891,911 | -2.65% |
| 2025-09-12 | 25.66 | 26.05 | 25.20 | 25.25 | 25.25 | qfq | 2,531,486 | 64,693,279 | -2.06% |
| 2025-09-11 | 24.59 | 25.85 | 24.50 | 25.78 | 25.78 | qfq | 3,479,169 | 88,157,315 | 4.33% |
| 2025-09-10 | 24.53 | 25.25 | 24.25 | 24.71 | 24.71 | qfq | 2,330,062 | 57,600,503 | 0.73% |
| 2025-09-09 | 24.49 | 25.22 | 24.28 | 24.53 | 24.53 | qfq | 2,871,706 | 71,032,872 | 0.08% |
| 2025-09-08 | 24.47 | 24.64 | 23.88 | 24.51 | 24.51 | qfq | 2,314,073 | 56,260,064 | 0.41% |
| 2025-09-05 | 23.15 | 24.50 | 23.14 | 24.41 | 24.41 | qfq | 3,379,759 | 81,532,440 | 5.95% |
| 2025-09-04 | 23.66 | 23.99 | 22.60 | 23.04 | 23.04 | qfq | 2,994,935 | 70,248,299 | -0.60% |
| 2025-09-03 | 23.39 | 24.23 | 22.93 | 23.18 | 23.18 | qfq | 3,489,663 | 81,884,269 | 0.56% |
| 2025-09-02 | 24.55 | 24.64 | 22.60 | 23.05 | 23.05 | qfq | 3,982,330 | 92,343,954 | -6.11% |
| 2025-09-01 | 24.92 | 25.50 | 24.55 | 24.55 | 24.55 | qfq | 2,331,655 | 58,126,741 | -1.88% |
| 2025-08-29 | 25.43 | 25.43 | 24.50 | 25.02 | 25.02 | qfq | 2,399,911 | 59,741,829 | -1.26% |
| 2025-08-28 | 24.08 | 25.43 | 23.64 | 25.34 | 25.34 | qfq | 5,435,635 | 133,342,762 | 5.67% |
| 2025-08-27 | 26.55 | 26.92 | 23.88 | 23.98 | 23.98 | qfq | 7,745,782 | 195,332,689 | -8.61% |
| 2025-08-26 | 24.92 | 26.91 | 24.77 | 26.24 | 26.24 | qfq | 6,982,108 | 181,015,300 | 4.29% |
| 2025-08-25 | 25.57 | 25.86 | 24.96 | 25.16 | 25.16 | qfq | 3,249,529 | 82,471,033 | -1.60% |
| 2025-08-22 | 25.15 | 25.66 | 24.30 | 25.57 | 25.57 | qfq | 4,365,432 | 109,050,924 | 1.39% |
| 2025-08-21 | 25.60 | 25.80 | 24.81 | 25.22 | 25.22 | qfq | 2,767,431 | 70,348,348 | -0.71% |
| 2025-08-20 | 25.72 | 26.18 | 24.94 | 25.40 | 25.40 | qfq | 3,124,738 | 79,040,488 | -2.27% |
| 2025-08-19 | 26.27 | 26.66 | 25.62 | 25.99 | 25.99 | qfq | 3,045,940 | 79,736,271 | -1.14% |
| 2025-08-18 | 25.86 | 26.72 | 25.51 | 26.29 | 26.29 | qfq | 4,910,060 | 128,218,116 | 1.98% |
| 2025-08-15 | 24.53 | 26.16 | 24.32 | 25.78 | 25.78 | qfq | 4,080,534 | 103,623,746 | 4.58% |
| 2025-08-14 | 25.80 | 26.42 | 24.59 | 24.65 | 24.65 | qfq | 4,674,426 | 118,319,747 | -4.57% |
| 2025-08-13 | 26.08 | 26.28 | 25.12 | 25.83 | 25.83 | qfq | 3,951,014 | 100,880,134 | -0.96% |
| 2025-08-12 | 25.66 | 27.70 | 25.33 | 26.08 | 26.08 | qfq | 5,322,187 | 140,337,393 | 2.23% |
| 2025-08-11 | 25.41 | 25.70 | 24.85 | 25.51 | 25.51 | qfq | 3,884,851 | 98,690,882 | 0.16% |
| 2025-08-08 | 25.26 | 25.76 | 24.31 | 25.47 | 25.47 | qfq | 6,088,069 | 153,858,989 | 2.29% |
| 2025-08-07 | 24.65 | 26.05 | 24.32 | 24.90 | 24.90 | qfq | 6,532,766 | 165,392,605 | 1.01% |
| 2025-08-06 | 24.14 | 24.67 | 23.51 | 24.65 | 24.65 | qfq | 5,352,528 | 129,149,791 | 1.65% |
| 2025-08-05 | 25.05 | 25.19 | 23.86 | 24.25 | 24.25 | qfq | 5,664,697 | 138,341,302 | -3.19% |
| 2025-08-04 | 25.63 | 26.34 | 24.44 | 25.05 | 25.05 | qfq | 7,644,820 | 192,066,998 | 2.24% |
| 2025-08-01 | 23.78 | 24.75 | 22.66 | 24.50 | 24.50 | qfq | 6,049,441 | 143,318,928 | 5.42% |
| 2025-07-31 | 23.88 | 24.20 | 22.98 | 23.24 | 23.24 | qfq | 4,698,631 | 110,680,689 | -0.43% |
| 2025-07-30 | 23.25 | 23.78 | 22.30 | 23.34 | 23.34 | qfq | 6,094,685 | 140,371,790 | 0.39% |
| 2025-07-29 | 23.69 | 24.13 | 22.74 | 23.25 | 23.25 | qfq | 6,952,945 | 161,656,117 | 0.61% |
| 2025-07-28 | 22.39 | 24.79 | 22.14 | 23.11 | 23.11 | qfq | 10,034,777 | 234,001,256 | 6.99% |
| 2025-07-25 | 19.86 | 21.60 | 19.74 | 21.60 | 21.60 | qfq | 4,788,259 | 99,728,244 | 9.09% |
| 2025-07-24 | 19.51 | 19.81 | 19.42 | 19.80 | 19.80 | qfq | 1,987,316 | 39,098,093 | 1.23% |
| 2025-07-23 | 19.58 | 19.70 | 19.31 | 19.56 | 19.56 | qfq | 1,774,482 | 34,560,473 | 0.31% |
| 2025-07-22 | 19.81 | 19.81 | 19.36 | 19.50 | 19.50 | qfq | 2,348,760 | 45,891,413 | -0.66% |
| 2025-07-21 | 19.84 | 20.09 | 19.50 | 19.63 | 19.63 | qfq | 2,107,674 | 41,686,084 | 0.20% |
| 2025-07-18 | 19.40 | 19.67 | 19.36 | 19.59 | 19.59 | qfq | 1,956,935 | 38,172,428 | 0.93% |
| 2025-07-17 | 19.55 | 19.69 | 19.36 | 19.41 | 19.41 | qfq | 2,206,514 | 42,952,855 | -0.67% |
| 2025-07-16 | 19.28 | 19.88 | 19.15 | 19.54 | 19.54 | qfq | 2,696,891 | 52,890,760 | 1.82% |
| 2025-07-15 | 19.23 | 19.30 | 18.66 | 19.19 | 19.19 | qfq | 1,891,248 | 35,856,611 | 0.05% |
| 2025-07-14 | 19.41 | 19.66 | 19.04 | 19.18 | 19.18 | qfq | 1,921,072 | 36,906,569 | -0.52% |
| 2025-07-11 | 19.21 | 19.42 | 18.83 | 19.28 | 19.28 | qfq | 1,890,737 | 36,277,523 | 0.42% |
| 2025-07-10 | 19.06 | 19.22 | 18.63 | 19.20 | 19.20 | qfq | 1,686,972 | 32,153,086 | 0.21% |
| 2025-07-09 | 19.11 | 19.23 | 18.91 | 19.16 | 19.16 | qfq | 1,231,982 | 23,518,964 | -0.21% |
| 2025-07-08 | 19.26 | 19.34 | 19.08 | 19.20 | 19.20 | qfq | 1,282,115 | 24,623,566 | 0.10% |
| 2025-07-07 | 18.83 | 19.22 | 18.82 | 19.18 | 19.18 | qfq | 1,134,484 | 21,612,006 | 0.95% |
| 2025-07-04 | 19.28 | 19.29 | 18.74 | 19.00 | 19.00 | qfq | 1,291,141 | 24,566,988 | -1.20% |
| 2025-07-03 | 19.59 | 19.63 | 19.08 | 19.23 | 19.23 | qfq | 1,387,385 | 26,759,116 | -1.38% |
| 2025-07-02 | 19.94 | 19.95 | 19.35 | 19.50 | 19.50 | qfq | 1,338,397 | 26,135,111 | -1.76% |
| 2025-07-01 | 20.13 | 20.27 | 19.60 | 19.85 | 19.85 | qfq | 1,866,797 | 37,292,729 | -0.25% |
| 2025-06-30 | 19.47 | 20.10 | 19.29 | 19.90 | 19.90 | qfq | 1,894,734 | 37,436,544 | 3.22% |
| 2025-06-27 | 19.54 | 19.64 | 19.16 | 19.28 | 19.28 | qfq | 1,439,948 | 27,933,179 | -0.87% |
| 2025-06-26 | 19.61 | 19.61 | 19.21 | 19.45 | 19.45 | qfq | 1,382,801 | 26,939,166 | 0.00% |
| 2025-06-25 | 19.21 | 19.50 | 19.03 | 19.45 | 19.45 | qfq | 1,983,049 | 38,185,409 | 2.21% |
| 2025-06-24 | 18.77 | 19.20 | 18.65 | 19.03 | 19.03 | qfq | 1,416,157 | 26,871,756 | 1.87% |
| 2025-06-23 | 17.98 | 18.70 | 17.79 | 18.68 | 18.68 | qfq | 2,099,008 | 38,770,610 | 3.95% |
| 2025-06-20 | 18.44 | 18.59 | 17.93 | 17.97 | 17.97 | qfq | 990,146 | 17,985,890 | -2.34% |
| 2025-06-19 | 18.81 | 18.99 | 18.21 | 18.40 | 18.40 | qfq | 1,450,846 | 26,936,205 | -1.71% |
| 2025-06-18 | 18.68 | 18.85 | 18.43 | 18.72 | 18.72 | qfq | 1,511,311 | 28,200,863 | 0.38% |
| 2025-06-17 | 18.88 | 19.07 | 18.35 | 18.65 | 18.65 | qfq | 1,475,209 | 27,473,071 | -0.90% |
| 2025-06-16 | 18.36 | 18.98 | 18.35 | 18.82 | 18.82 | qfq | 1,577,119 | 29,602,615 | 2.12% |
| 2025-06-13 | 18.80 | 19.09 | 18.43 | 18.43 | 18.43 | qfq | 1,645,322 | 30,617,240 | -2.12% |
| 2025-06-12 | 18.80 | 19.65 | 18.59 | 18.83 | 18.83 | qfq | 2,171,760 | 41,413,083 | 0.32% |
| 2025-06-11 | 18.77 | 19.09 | 18.57 | 18.77 | 18.77 | qfq | 2,066,998 | 38,956,858 | 1.13% |
| 2025-06-10 | 19.62 | 19.71 | 18.20 | 18.56 | 18.56 | qfq | 3,913,546 | 73,466,636 | -5.50% |
| 2025-06-09 | 19.95 | 20.07 | 19.56 | 19.64 | 19.64 | qfq | 1,935,173 | 38,254,981 | -0.61% |
| 2025-06-06 | 19.79 | 20.14 | 19.35 | 19.76 | 19.76 | qfq | 1,441,183 | 28,502,198 | 0.25% |
| 2025-06-05 | 20.11 | 20.22 | 19.33 | 19.71 | 19.71 | qfq | 1,692,523 | 33,358,814 | -0.86% |
| 2025-06-04 | 19.89 | 20.09 | 19.63 | 19.88 | 19.88 | qfq | 1,428,683 | 28,402,491 | 0.30% |
| 2025-06-03 | 19.46 | 20.23 | 19.46 | 19.82 | 19.82 | qfq | 1,971,874 | 39,168,204 | 1.12% |
| 2025-05-30 | 20.05 | 20.13 | 19.21 | 19.60 | 19.60 | qfq | 1,779,483 | 34,879,290 | -1.56% |
| 2025-05-29 | 19.20 | 20.22 | 19.03 | 19.91 | 19.91 | qfq | 2,895,629 | 57,520,194 | 3.64% |
| 2025-05-28 | 19.54 | 20.77 | 18.81 | 19.21 | 19.21 | qfq | 2,770,865 | 53,907,819 | -0.98% |
| 2025-05-27 | 19.59 | 19.67 | 19.02 | 19.40 | 19.40 | qfq | 2,074,209 | 39,956,104 | -1.22% |
| 2025-05-26 | 19.42 | 19.88 | 19.38 | 19.64 | 19.64 | qfq | 1,656,310 | 32,492,211 | 0.61% |
| 2025-05-23 | 19.96 | 20.19 | 19.49 | 19.52 | 19.52 | qfq | 2,831,476 | 56,070,938 | -2.35% |
| 2025-05-22 | 20.54 | 20.88 | 19.70 | 19.99 | 19.99 | qfq | 4,130,013 | 83,354,231 | -2.54% |
| 2025-05-21 | 20.08 | 21.55 | 19.31 | 20.51 | 20.51 | qfq | 6,383,498 | 130,567,489 | 1.69% |
| 2025-05-20 | 20.00 | 20.33 | 19.60 | 20.17 | 20.17 | qfq | 2,972,446 | 59,412,533 | -0.35% |
| 2025-05-19 | 19.45 | 20.86 | 19.35 | 20.24 | 20.24 | qfq | 6,184,158 | 124,757,428 | 2.74% |
| 2025-05-16 | 18.43 | 19.74 | 18.21 | 19.70 | 19.70 | qfq | 4,674,772 | 89,624,832 | 6.14% |
| 2025-05-15 | 18.02 | 18.84 | 17.83 | 18.56 | 18.56 | qfq | 2,844,629 | 52,364,334 | 2.54% |
| 2025-05-14 | 17.70 | 18.95 | 17.62 | 18.10 | 18.10 | qfq | 4,545,272 | 84,129,993 | 2.78% |
| 2025-05-13 | 17.96 | 18.08 | 17.50 | 17.61 | 17.61 | qfq | 1,188,281 | 21,023,786 | -0.51% |
| 2025-05-12 | 17.73 | 18.10 | 17.42 | 17.70 | 17.70 | qfq | 1,514,607 | 26,835,504 | -0.17% |
| 2025-05-09 | 17.79 | 17.98 | 17.40 | 17.73 | 17.73 | qfq | 2,307,846 | 40,889,097 | -0.73% |
| 2025-05-08 | 17.25 | 17.86 | 16.94 | 17.86 | 17.86 | qfq | 2,720,973 | 47,742,139 | 5.43% |
| 2025-05-07 | 17.21 | 17.48 | 16.82 | 16.94 | 16.94 | qfq | 1,606,314 | 27,532,668 | -1.45% |
| 2025-05-06 | 16.53 | 17.30 | 16.50 | 17.19 | 17.19 | qfq | 2,534,771 | 43,162,746 | 5.52% |
| 2025-04-30 | 15.55 | 16.51 | 15.53 | 16.29 | 16.29 | qfq | 2,472,340 | 40,009,121 | 5.71% |
| 2025-04-29 | 14.90 | 15.50 | 14.82 | 15.41 | 15.41 | qfq | 1,434,548 | 22,037,703 | 2.12% |
| 2025-04-28 | 15.21 | 15.39 | 14.78 | 15.09 | 15.09 | qfq | 1,635,624 | 24,602,330 | -1.69% |
| 2025-04-25 | 15.05 | 15.58 | 14.88 | 15.35 | 15.35 | qfq | 1,326,991 | 20,178,321 | 0.66% |
| 2025-04-24 | 15.55 | 15.55 | 14.90 | 15.25 | 15.25 | qfq | 1,145,786 | 17,382,279 | -1.42% |
| 2025-04-23 | 15.45 | 15.84 | 15.36 | 15.47 | 15.47 | qfq | 1,131,202 | 17,568,489 | 0.65% |
| 2025-04-22 | 15.24 | 15.50 | 15.20 | 15.37 | 15.37 | qfq | 1,094,179 | 16,775,503 | 1.79% |
| 2025-04-21 | 15.25 | 15.44 | 14.73 | 15.10 | 15.10 | qfq | 1,152,242 | 17,516,497 | 1.00% |
| 2025-04-18 | 15.05 | 15.30 | 14.56 | 14.95 | 14.95 | qfq | 1,450,103 | 21,599,975 | 0.81% |
| 2025-04-17 | 14.80 | 15.14 | 14.68 | 14.83 | 14.83 | qfq | 848,916 | 12,702,676 | 0.07% |
| 2025-04-16 | 15.49 | 15.49 | 14.68 | 14.82 | 14.82 | qfq | 1,013,994 | 15,147,238 | -3.07% |
| 2025-04-15 | 15.20 | 15.58 | 15.12 | 15.29 | 15.29 | qfq | 747,452 | 11,429,476 | 0.07% |
| 2025-04-14 | 15.55 | 15.65 | 15.11 | 15.28 | 15.28 | qfq | 1,204,104 | 18,521,623 | 1.60% |
| 2025-04-11 | 14.77 | 15.45 | 14.77 | 15.04 | 15.04 | qfq | 1,064,817 | 16,188,049 | 0.07% |
| 2025-04-10 | 14.79 | 15.46 | 14.79 | 15.03 | 15.03 | qfq | 1,486,813 | 22,608,263 | 2.24% |
| 2025-04-09 | 13.34 | 14.88 | 12.61 | 14.70 | 14.70 | qfq | 2,358,229 | 32,579,068 | 7.46% |
| 2025-04-08 | 13.49 | 13.95 | 13.17 | 13.68 | 13.68 | qfq | 2,051,829 | 27,823,585 | 5.15% |
| 2025-04-07 | 15.50 | 15.50 | 12.98 | 13.01 | 13.01 | qfq | 2,399,307 | 33,968,642 | -19.79% |
| 2025-04-03 | 16.22 | 16.44 | 15.98 | 16.22 | 16.22 | qfq | 1,223,409 | 19,796,953 | -0.86% |
| 2025-04-02 | 16.25 | 16.66 | 16.19 | 16.36 | 16.36 | qfq | 1,243,068 | 20,421,400 | 0.99% |
| 2025-04-01 | 16.11 | 16.68 | 16.11 | 16.20 | 16.20 | qfq | 1,155,878 | 18,943,129 | 0.50% |
| 2025-03-31 | 15.65 | 16.16 | 15.51 | 16.12 | 16.12 | qfq | 1,821,097 | 28,916,341 | 2.48% |
| 2025-03-28 | 16.03 | 16.25 | 15.73 | 15.73 | 15.73 | qfq | 1,013,828 | 16,176,048 | -1.38% |
| 2025-03-27 | 15.98 | 16.25 | 15.60 | 15.95 | 15.95 | qfq | 1,103,518 | 17,583,556 | -0.75% |
| 2025-03-26 | 16.03 | 16.28 | 15.85 | 16.07 | 16.07 | qfq | 1,158,917 | 18,698,626 | 0.19% |
| 2025-03-25 | 16.26 | 16.38 | 15.75 | 16.04 | 16.04 | qfq | 1,694,471 | 27,113,260 | -1.47% |
| 2025-03-24 | 16.89 | 16.89 | 15.61 | 16.28 | 16.28 | qfq | 2,231,651 | 36,133,189 | -3.61% |
| 2025-03-21 | 17.38 | 17.38 | 16.78 | 16.89 | 16.89 | qfq | 1,529,893 | 26,001,471 | -3.26% |
| 2025-03-20 | 17.65 | 17.97 | 17.34 | 17.46 | 17.46 | qfq | 1,280,977 | 22,569,255 | -0.80% |
| 2025-03-19 | 17.85 | 17.99 | 17.55 | 17.60 | 17.60 | qfq | 1,368,492 | 24,185,170 | -2.17% |
| 2025-03-18 | 17.44 | 18.28 | 17.33 | 17.99 | 17.99 | qfq | 2,765,115 | 49,706,179 | 3.87% |
| 2025-03-17 | 17.39 | 17.48 | 17.05 | 17.32 | 17.32 | qfq | 1,478,997 | 25,558,041 | 0.76% |
| 2025-03-14 | 16.70 | 17.28 | 16.43 | 17.19 | 17.19 | qfq | 1,947,891 | 32,917,699 | 2.75% |
| 2025-03-13 | 17.37 | 17.42 | 16.46 | 16.73 | 16.73 | qfq | 2,344,816 | 39,321,071 | -3.57% |
| 2025-03-12 | 17.59 | 17.67 | 17.28 | 17.35 | 17.35 | qfq | 1,457,097 | 25,457,559 | -0.52% |
| 2025-03-11 | 17.68 | 17.75 | 17.17 | 17.44 | 17.44 | qfq | 1,510,285 | 26,302,049 | -1.47% |
| 2025-03-10 | 17.74 | 17.91 | 17.42 | 17.70 | 17.70 | qfq | 1,761,040 | 31,170,517 | -0.23% |
| 2025-03-07 | 17.97 | 18.30 | 17.56 | 17.74 | 17.74 | qfq | 2,540,428 | 45,665,860 | -1.22% |
| 2025-03-06 | 17.25 | 18.19 | 17.22 | 17.96 | 17.96 | qfq | 3,220,889 | 57,638,501 | 4.54% |
| 2025-03-05 | 17.06 | 17.38 | 16.50 | 17.18 | 17.18 | qfq | 2,722,606 | 45,850,272 | 0.23% |
| 2025-03-04 | 16.22 | 17.58 | 16.13 | 17.14 | 17.14 | qfq | 3,531,145 | 60,049,205 | 5.15% |
| 2025-03-03 | 16.43 | 16.87 | 16.18 | 16.30 | 16.30 | qfq | 2,726,325 | 45,123,220 | -0.73% |
| 2025-02-28 | 17.70 | 17.79 | 16.41 | 16.42 | 16.42 | qfq | 3,554,202 | 60,034,835 | -7.65% |
| 2025-02-27 | 18.01 | 18.26 | 17.31 | 17.78 | 17.78 | qfq | 3,263,134 | 57,571,174 | -1.22% |
| 2025-02-26 | 18.40 | 18.65 | 17.81 | 18.00 | 18.00 | qfq | 3,646,037 | 66,054,515 | -2.12% |
| 2025-02-25 | 18.66 | 18.79 | 17.89 | 18.39 | 18.39 | qfq | 3,667,926 | 67,282,216 | -0.54% |
| 2025-02-24 | 18.16 | 19.00 | 17.55 | 18.49 | 18.49 | qfq | 6,305,940 | 115,380,992 | 1.48% |
| 2025-02-21 | 17.98 | 18.29 | 17.41 | 18.22 | 18.22 | qfq | 2,985,645 | 53,498,346 | 1.33% |
| 2025-02-20 | 17.69 | 17.98 | 17.61 | 17.98 | 17.98 | qfq | 2,085,740 | 37,136,867 | 1.12% |
| 2025-02-19 | 17.88 | 17.98 | 17.23 | 17.78 | 17.78 | qfq | 2,148,931 | 38,095,478 | 1.95% |
| 2025-02-18 | 18.44 | 18.55 | 17.32 | 17.44 | 17.44 | qfq | 2,614,327 | 46,829,696 | -4.86% |
| 2025-02-17 | 18.27 | 18.63 | 17.91 | 18.33 | 18.33 | qfq | 3,341,009 | 61,120,100 | 0.77% |
| 2025-02-14 | 17.70 | 18.29 | 17.42 | 18.19 | 18.19 | qfq | 3,095,939 | 55,608,876 | 3.00% |
| 2025-02-13 | 18.26 | 18.26 | 17.38 | 17.66 | 17.66 | qfq | 2,697,101 | 47,718,196 | -2.38% |
| 2025-02-12 | 18.06 | 18.45 | 17.91 | 18.09 | 18.09 | qfq | 2,720,180 | 49,373,015 | 0.78% |
| 2025-02-11 | 18.21 | 18.53 | 17.88 | 17.95 | 17.95 | qfq | 3,569,177 | 64,863,647 | -1.81% |
| 2025-02-10 | 17.78 | 18.30 | 17.36 | 18.28 | 18.28 | qfq | 4,216,296 | 75,785,951 | 3.86% |
| 2025-02-07 | 18.50 | 18.70 | 17.07 | 17.60 | 17.60 | qfq | 4,737,191 | 84,719,084 | 2.50% |
| 2025-02-06 | 17.05 | 17.55 | 16.63 | 17.17 | 17.17 | qfq | 2,976,248 | 51,035,029 | 0.59% |
| 2025-02-05 | 15.95 | 17.36 | 15.94 | 17.07 | 17.07 | qfq | 3,123,026 | 52,539,747 | 9.07% |
| 2025-01-27 | 16.33 | 16.33 | 15.58 | 15.65 | 15.65 | qfq | 1,422,065 | 22,639,786 | -2.19% |
| 2025-01-24 | 15.20 | 16.21 | 15.18 | 16.00 | 16.00 | qfq | 2,114,045 | 33,469,451 | 4.71% |
| 2025-01-23 | 15.05 | 15.73 | 15.05 | 15.28 | 15.28 | qfq | 2,218,004 | 34,270,136 | 2.21% |
| 2025-01-22 | 15.36 | 15.36 | 14.84 | 14.95 | 14.95 | qfq | 1,198,952 | 17,959,549 | -2.22% |
| 2025-01-21 | 15.40 | 15.73 | 14.93 | 15.29 | 15.29 | qfq | 1,829,673 | 27,814,703 | -0.71% |
| 2025-01-20 | 15.36 | 15.59 | 14.94 | 15.40 | 15.40 | qfq | 1,629,504 | 24,938,413 | 0.72% |
| 2025-01-17 | 15.59 | 15.66 | 14.97 | 15.29 | 15.29 | qfq | 1,529,065 | 23,526,031 | -1.92% |
| 2025-01-16 | 15.49 | 16.38 | 15.33 | 15.59 | 15.59 | qfq | 2,472,773 | 39,218,593 | 2.63% |
| 2025-01-15 | 15.52 | 15.57 | 15.05 | 15.19 | 15.19 | qfq | 1,376,288 | 20,975,744 | -1.49% |
| 2025-01-14 | 14.60 | 15.50 | 14.43 | 15.42 | 15.42 | qfq | 2,240,183 | 33,887,756 | 8.13% |
| 2025-01-13 | 13.89 | 14.61 | 13.51 | 14.26 | 14.26 | qfq | 1,106,734 | 15,620,091 | 0.85% |
| 2025-01-10 | 14.69 | 14.94 | 14.08 | 14.14 | 14.14 | qfq | 1,340,727 | 19,367,049 | -3.74% |
| 2025-01-09 | 14.52 | 14.99 | 14.49 | 14.69 | 14.69 | qfq | 1,487,996 | 22,026,718 | 1.17% |
| 2025-01-08 | 14.98 | 15.09 | 14.17 | 14.52 | 14.52 | qfq | 1,727,888 | 25,179,185 | -2.88% |
| 2025-01-07 | 13.95 | 15.04 | 13.95 | 14.95 | 14.95 | qfq | 2,109,687 | 30,605,778 | 7.17% |
| 2025-01-06 | 14.70 | 14.77 | 13.65 | 13.95 | 13.95 | qfq | 1,865,117 | 26,077,942 | -3.79% |
| 2025-01-03 | 15.00 | 15.36 | 14.38 | 14.50 | 14.50 | qfq | 1,608,571 | 23,691,080 | -3.07% |
| 2025-01-02 | 15.14 | 15.99 | 14.75 | 14.96 | 14.96 | qfq | 1,612,688 | 24,886,441 | -1.19% |
| 2024-12-31 | 15.72 | 15.90 | 15.13 | 15.14 | 15.14 | qfq | 1,112,712 | 17,175,133 | -3.63% |
| 2024-12-30 | 16.08 | 16.16 | 15.43 | 15.71 | 15.71 | qfq | 1,377,225 | 21,705,880 | -2.36% |
| 2024-12-27 | 16.13 | 16.55 | 15.84 | 16.09 | 16.09 | qfq | 1,759,955 | 28,450,424 | 0.25% |
| 2024-12-26 | 16.00 | 16.50 | 15.78 | 16.05 | 16.05 | qfq | 1,375,365 | 22,232,219 | 0.63% |
| 2024-12-25 | 16.06 | 16.30 | 15.40 | 15.95 | 15.95 | qfq | 1,322,583 | 20,915,458 | -1.30% |
| 2024-12-24 | 16.25 | 16.57 | 15.73 | 16.16 | 16.16 | qfq | 1,678,995 | 27,045,901 | -0.49% |
| 2024-12-23 | 17.80 | 17.80 | 16.21 | 16.24 | 16.24 | qfq | 1,926,304 | 32,349,908 | -8.25% |
| 2024-12-20 | 17.30 | 18.10 | 17.02 | 17.70 | 17.70 | qfq | 1,221,704 | 21,646,731 | 2.31% |
| 2024-12-19 | 16.79 | 17.45 | 16.52 | 17.30 | 17.30 | qfq | 1,501,206 | 25,489,392 | 1.17% |
| 2024-12-18 | 17.52 | 17.52 | 16.42 | 17.10 | 17.10 | qfq | 1,423,653 | 24,316,912 | -0.35% |
| 2024-12-17 | 18.60 | 18.69 | 17.02 | 17.16 | 17.16 | qfq | 2,180,301 | 38,204,082 | -8.58% |
| 2024-12-16 | 19.22 | 19.33 | 18.56 | 18.77 | 18.77 | qfq | 1,422,431 | 26,688,659 | -1.78% |
| 2024-12-13 | 19.59 | 20.10 | 18.95 | 19.11 | 19.11 | qfq | 2,450,372 | 47,467,002 | -2.55% |
| 2024-12-12 | 18.80 | 19.85 | 18.51 | 19.61 | 19.61 | qfq | 3,367,056 | 65,140,363 | 5.20% |
| 2024-12-11 | 18.90 | 19.10 | 18.42 | 18.64 | 18.64 | qfq | 1,677,743 | 31,279,610 | -1.22% |
| 2024-12-10 | 19.05 | 19.59 | 18.71 | 18.87 | 18.87 | qfq | 2,051,022 | 39,088,749 | 1.56% |
| 2024-12-09 | 18.89 | 19.11 | 18.10 | 18.58 | 18.58 | qfq | 1,677,833 | 31,163,106 | -0.48% |
| 2024-12-06 | 18.66 | 19.08 | 18.01 | 18.67 | 18.67 | qfq | 1,438,448 | 26,750,296 | 1.52% |
| 2024-12-05 | 17.85 | 18.78 | 17.85 | 18.39 | 18.39 | qfq | 1,805,647 | 33,307,227 | 2.51% |
| 2024-12-04 | 18.47 | 18.54 | 17.71 | 17.94 | 17.94 | qfq | 1,137,565 | 20,566,979 | -2.87% |
| 2024-12-03 | 18.60 | 18.79 | 18.00 | 18.47 | 18.47 | qfq | 1,477,086 | 27,206,353 | -0.91% |
| 2024-12-02 | 18.20 | 18.98 | 18.00 | 18.64 | 18.64 | qfq | 1,789,341 | 33,000,427 | 2.31% |
| 2024-11-29 | 18.17 | 18.54 | 17.61 | 18.22 | 18.22 | qfq | 1,204,838 | 21,873,475 | 0.28% |
| 2024-11-28 | 18.36 | 18.66 | 18.08 | 18.17 | 18.17 | qfq | 1,033,406 | 18,962,013 | -0.55% |
| 2024-11-27 | 17.87 | 18.28 | 17.02 | 18.27 | 18.27 | qfq | 1,339,634 | 23,563,893 | 2.24% |
| 2024-11-26 | 18.15 | 18.63 | 17.71 | 17.87 | 17.87 | qfq | 1,103,782 | 19,925,541 | -1.54% |
| 2024-11-25 | 18.33 | 18.35 | 17.36 | 18.15 | 18.15 | qfq | 1,436,476 | 25,709,138 | 1.57% |
| 2024-11-22 | 18.70 | 19.58 | 17.80 | 17.87 | 17.87 | qfq | 2,057,444 | 38,637,843 | -4.44% |
| 2024-11-21 | 19.25 | 19.35 | 18.43 | 18.70 | 18.70 | qfq | 1,479,544 | 27,899,251 | -1.94% |
| 2024-11-20 | 18.73 | 19.41 | 18.59 | 19.07 | 19.07 | qfq | 2,363,463 | 44,931,273 | 0.90% |
| 2024-11-19 | 18.62 | 18.96 | 17.82 | 18.90 | 18.90 | qfq | 1,640,320 | 30,014,338 | 4.65% |
| 2024-11-18 | 19.91 | 19.97 | 17.57 | 18.06 | 18.06 | qfq | 2,670,490 | 49,863,367 | -9.29% |
| 2024-11-15 | 20.66 | 20.97 | 19.70 | 19.91 | 19.91 | qfq | 1,544,851 | 31,371,267 | -3.72% |
| 2024-11-14 | 21.00 | 21.70 | 20.60 | 20.68 | 20.68 | qfq | 1,981,345 | 41,935,867 | -2.04% |
| 2024-11-13 | 20.55 | 21.73 | 20.46 | 21.11 | 21.11 | qfq | 1,792,345 | 37,923,563 | 1.59% |
| 2024-11-12 | 21.54 | 21.93 | 20.37 | 20.78 | 20.78 | qfq | 3,392,281 | 71,954,461 | -2.58% |
| 2024-11-11 | 19.40 | 21.60 | 19.10 | 21.33 | 21.33 | qfq | 3,479,642 | 72,858,602 | 9.38% |
| 2024-11-08 | 19.55 | 20.12 | 19.13 | 19.50 | 19.50 | qfq | 3,047,195 | 59,812,538 | 1.46% |
| 2024-11-07 | 18.61 | 19.91 | 17.90 | 19.22 | 19.22 | qfq | 3,412,049 | 64,436,527 | 4.46% |
| 2024-11-06 | 18.66 | 19.28 | 18.02 | 18.40 | 18.40 | qfq | 2,279,393 | 42,459,241 | 0.11% |
| 2024-11-05 | 17.71 | 18.68 | 17.46 | 18.38 | 18.38 | qfq | 2,750,225 | 50,079,818 | 3.72% |
| 2024-11-04 | 17.34 | 17.83 | 16.66 | 17.72 | 17.72 | qfq | 3,032,899 | 52,663,964 | 2.67% |
| 2024-11-01 | 20.08 | 20.08 | 17.23 | 17.26 | 17.26 | qfq | 4,846,003 | 87,943,865 | -14.09% |
| 2024-10-31 | 16.99 | 20.19 | 16.96 | 20.09 | 20.09 | qfq | 6,057,013 | 113,021,443 | 18.95% |
| 2024-10-30 | 17.00 | 17.17 | 16.45 | 16.89 | 16.89 | qfq | 2,127,607 | 35,587,962 | -1.00% |
| 2024-10-29 | 17.50 | 17.80 | 16.94 | 17.06 | 17.06 | qfq | 2,719,759 | 46,946,774 | -1.56% |
| 2024-10-28 | 16.62 | 17.59 | 16.54 | 17.33 | 17.33 | qfq | 2,955,338 | 50,912,819 | 4.33% |
| 2024-10-25 | 16.40 | 17.33 | 16.40 | 16.61 | 16.61 | qfq | 2,583,648 | 43,645,404 | 1.65% |
| 2024-10-24 | 16.13 | 16.69 | 15.72 | 16.34 | 16.34 | qfq | 3,054,371 | 49,655,125 | 0.25% |
| 2024-10-23 | 16.30 | 16.88 | 15.45 | 16.30 | 16.30 | qfq | 4,473,374 | 72,600,748 | -1.81% |
| 2024-10-22 | 17.24 | 17.38 | 16.05 | 16.60 | 16.60 | qfq | 4,182,725 | 69,686,856 | -4.60% |
| 2024-10-21 | 16.20 | 17.58 | 15.92 | 17.40 | 17.40 | qfq | 7,517,029 | 127,540,452 | 9.92% |
| 2024-10-18 | 14.30 | 16.63 | 14.06 | 15.83 | 15.83 | qfq | 5,670,520 | 87,878,351 | 11.48% |
| 2024-10-17 | 14.10 | 14.49 | 14.10 | 14.20 | 14.20 | qfq | 2,026,485 | 29,112,852 | 1.00% |
| 2024-10-16 | 13.80 | 14.25 | 13.74 | 14.06 | 14.06 | qfq | 1,440,803 | 20,244,056 | 0.43% |
| 2024-10-15 | 14.50 | 14.70 | 13.99 | 14.00 | 14.00 | qfq | 2,086,135 | 30,054,881 | -2.44% |
| 2024-10-14 | 13.98 | 14.35 | 13.51 | 14.35 | 14.35 | qfq | 2,523,156 | 35,296,902 | 2.14% |
| 2024-10-11 | 15.45 | 15.45 | 13.64 | 14.05 | 14.05 | qfq | 2,501,818 | 35,773,444 | -7.99% |
| 2024-10-10 | 15.26 | 15.87 | 14.87 | 15.27 | 15.27 | qfq | 3,594,520 | 55,302,341 | 0.99% |
| 2024-10-09 | 15.50 | 16.13 | 14.48 | 15.12 | 15.12 | qfq | 4,767,361 | 74,076,611 | -8.64% |
| 2024-10-08 | 16.66 | 16.66 | 15.04 | 16.55 | 16.55 | qfq | 5,394,166 | 86,266,912 | 19.24% |
| 2024-09-30 | 12.30 | 13.90 | 12.13 | 13.88 | 13.88 | qfq | 4,490,864 | 58,569,160 | 18.13% |
| 2024-09-27 | 11.39 | 11.96 | 11.17 | 11.75 | 11.75 | qfq | 1,812,904 | 20,922,406 | 4.54% |
| 2024-09-26 | 11.00 | 11.25 | 10.91 | 11.24 | 11.24 | qfq | 1,714,611 | 19,051,931 | 2.18% |
| 2024-09-25 | 10.91 | 11.20 | 10.74 | 11.00 | 11.00 | qfq | 2,512,867 | 27,575,711 | 2.23% |
| 2024-09-24 | 10.63 | 10.95 | 10.43 | 10.76 | 10.76 | qfq | 3,017,566 | 32,324,959 | 1.22% |
| 2024-09-23 | 10.24 | 11.11 | 10.07 | 10.63 | 10.63 | qfq | 3,518,474 | 37,563,522 | 4.42% |
| 2024-09-20 | 10.14 | 10.45 | 10.10 | 10.18 | 10.18 | qfq | 1,662,645 | 17,024,573 | 0.89% |
| 2024-09-19 | 9.89 | 10.15 | 9.71 | 10.09 | 10.09 | qfq | 1,415,279 | 14,200,985 | 2.85% |
| 2024-09-18 | 10.12 | 10.18 | 9.54 | 9.81 | 9.81 | qfq | 1,093,101 | 10,680,358 | -3.06% |
| 2024-09-13 | 10.44 | 10.45 | 10.06 | 10.12 | 10.12 | qfq | 841,198 | 8,578,949 | -2.69% |
| 2024-09-12 | 10.42 | 10.53 | 10.37 | 10.40 | 10.40 | qfq | 902,334 | 9,444,130 | 0.78% |
| 2024-09-11 | 10.39 | 10.48 | 10.27 | 10.32 | 10.32 | qfq | 763,314 | 7,910,803 | -0.67% |
| 2024-09-10 | 10.18 | 10.44 | 10.03 | 10.39 | 10.39 | qfq | 767,705 | 7,867,996 | 2.26% |
| 2024-09-09 | 10.08 | 10.35 | 9.92 | 10.16 | 10.16 | qfq | 1,020,295 | 10,408,809 | 0.59% |
| 2024-09-06 | 10.65 | 10.66 | 10.09 | 10.10 | 10.10 | qfq | 826,590 | 8,505,358 | -4.17% |
| 2024-09-05 | 10.41 | 10.62 | 10.39 | 10.54 | 10.54 | qfq | 833,972 | 8,770,429 | 1.25% |
| 2024-09-04 | 10.56 | 10.89 | 10.30 | 10.41 | 10.41 | qfq | 1,022,785 | 10,702,429 | -1.89% |
| 2024-09-03 | 10.38 | 10.75 | 10.28 | 10.61 | 10.61 | qfq | 1,002,310 | 10,584,179 | 1.43% |
| 2024-09-02 | 10.47 | 10.68 | 10.43 | 10.46 | 10.46 | qfq | 1,220,950 | 12,905,810 | 0.00% |
| 2024-08-30 | 10.29 | 10.62 | 10.27 | 10.46 | 10.46 | qfq | 984,139 | 10,348,779 | 1.65% |
| 2024-08-29 | 10.05 | 10.35 | 9.99 | 10.29 | 10.29 | qfq | 699,222 | 7,147,126 | 1.98% |
| 2024-08-28 | 9.92 | 10.37 | 9.83 | 10.09 | 10.09 | qfq | 866,121 | 8,740,236 | 1.00% |
| 2024-08-27 | 10.13 | 10.26 | 9.90 | 9.99 | 9.99 | qfq | 854,252 | 8,563,116 | -1.48% |
| 2024-08-26 | 10.02 | 10.29 | 9.90 | 10.14 | 10.14 | qfq | 1,201,544 | 12,185,715 | 2.63% |
| 2024-08-23 | 10.00 | 10.11 | 9.60 | 9.88 | 9.88 | qfq | 999,238 | 9,911,641 | -1.00% |
| 2024-08-22 | 10.45 | 10.61 | 9.98 | 9.98 | 9.98 | qfq | 1,264,836 | 12,991,152 | -3.20% |
| 2024-08-21 | 10.32 | 10.57 | 10.23 | 10.31 | 10.31 | qfq | 663,090 | 6,886,548 | -0.58% |
| 2024-08-20 | 10.56 | 10.64 | 10.31 | 10.37 | 10.37 | qfq | 843,333 | 8,806,272 | -1.71% |
| 2024-08-19 | 10.63 | 10.84 | 10.40 | 10.55 | 10.55 | qfq | 1,331,679 | 14,156,391 | -1.12% |
| 2024-08-16 | 10.50 | 10.79 | 10.47 | 10.67 | 10.67 | qfq | 1,387,970 | 14,816,117 | 2.11% |
| 2024-08-15 | 10.35 | 10.65 | 10.13 | 10.45 | 10.45 | qfq | 1,018,851 | 10,646,594 | 0.67% |
| 2024-08-14 | 10.35 | 10.48 | 10.22 | 10.38 | 10.38 | qfq | 918,659 | 9,544,529 | 0.87% |
| 2024-08-13 | 10.18 | 10.33 | 10.01 | 10.29 | 10.29 | qfq | 674,293 | 6,880,746 | 1.28% |
| 2024-08-12 | 10.08 | 10.24 | 9.98 | 10.16 | 10.16 | qfq | 859,533 | 8,690,430 | 0.00% |
| 2024-08-09 | 10.33 | 10.44 | 10.12 | 10.16 | 10.16 | qfq | 776,661 | 7,988,605 | -1.07% |
| 2024-08-08 | 10.25 | 10.40 | 9.98 | 10.27 | 10.27 | qfq | 832,941 | 8,514,274 | -0.29% |
| 2024-08-07 | 10.24 | 10.42 | 10.22 | 10.30 | 10.30 | qfq | 633,600 | 6,540,472 | 0.68% |
| 2024-08-06 | 10.05 | 10.35 | 10.05 | 10.23 | 10.23 | qfq | 709,923 | 7,213,857 | 2.51% |
| 2024-08-05 | 10.44 | 10.59 | 9.98 | 9.98 | 9.98 | qfq | 1,050,995 | 10,825,470 | -5.22% |
| 2024-08-02 | 10.62 | 10.86 | 10.52 | 10.53 | 10.53 | qfq | 836,185 | 8,949,662 | -2.68% |
| 2024-08-01 | 10.77 | 10.95 | 10.73 | 10.82 | 10.82 | qfq | 889,646 | 9,620,515 | 0.56% |
| 2024-07-31 | 10.33 | 10.80 | 10.23 | 10.76 | 10.76 | qfq | 1,086,374 | 11,514,258 | 4.16% |
| 2024-07-30 | 10.28 | 10.44 | 10.10 | 10.33 | 10.33 | qfq | 828,812 | 8,557,712 | 0.78% |
| 2024-07-29 | 10.23 | 10.30 | 9.96 | 10.25 | 10.25 | qfq | 1,061,194 | 10,795,418 | 1.18% |
| 2024-07-26 | 10.08 | 10.35 | 10.05 | 10.13 | 10.13 | qfq | 1,008,063 | 10,279,808 | 0.50% |
| 2024-07-25 | 9.85 | 10.27 | 9.74 | 10.08 | 10.08 | qfq | 990,733 | 9,909,391 | 2.13% |
| 2024-07-24 | 10.06 | 10.18 | 9.82 | 9.87 | 9.87 | qfq | 893,603 | 8,881,525 | -2.28% |
| 2024-07-23 | 10.23 | 10.40 | 10.10 | 10.10 | 10.10 | qfq | 1,092,654 | 11,256,370 | -1.17% |
| 2024-07-22 | 9.93 | 10.33 | 9.93 | 10.22 | 10.22 | qfq | 1,032,349 | 10,528,455 | 2.51% |
| 2024-07-19 | 9.68 | 10.10 | 9.53 | 9.97 | 9.97 | qfq | 915,824 | 9,068,563 | 2.78% |
| 2024-07-18 | 9.86 | 9.86 | 9.48 | 9.70 | 9.70 | qfq | 1,174,708 | 11,322,904 | -2.51% |
| 2024-07-17 | 9.99 | 10.21 | 9.88 | 9.95 | 9.95 | qfq | 615,452 | 6,124,727 | -1.19% |
| 2024-07-16 | 9.98 | 10.15 | 9.83 | 10.07 | 10.07 | qfq | 677,743 | 6,777,750 | 1.10% |
| 2024-07-15 | 10.38 | 10.42 | 9.90 | 9.96 | 9.96 | qfq | 1,075,732 | 10,771,289 | -4.05% |
| 2024-07-12 | 10.51 | 10.71 | 10.32 | 10.38 | 10.38 | qfq | 1,013,895 | 10,673,096 | -1.24% |
| 2024-07-11 | 10.24 | 10.53 | 10.23 | 10.51 | 10.51 | qfq | 1,058,201 | 11,018,212 | 4.47% |
| 2024-07-10 | 10.22 | 10.32 | 10.01 | 10.06 | 10.06 | qfq | 851,068 | 8,637,912 | -1.47% |
| 2024-07-09 | 10.06 | 10.28 | 9.66 | 10.21 | 10.21 | qfq | 1,365,212 | 13,665,644 | 2.10% |
| 2024-07-08 | 10.61 | 10.62 | 9.93 | 10.00 | 10.00 | qfq | 1,279,866 | 12,935,547 | -5.39% |
| 2024-07-05 | 10.33 | 10.65 | 10.13 | 10.57 | 10.57 | qfq | 1,209,894 | 12,676,492 | 2.62% |
| 2024-07-04 | 10.90 | 10.97 | 10.29 | 10.30 | 10.30 | qfq | 1,309,861 | 13,750,233 | -5.07% |
| 2024-07-03 | 11.01 | 11.15 | 10.79 | 10.85 | 10.85 | qfq | 1,150,716 | 12,529,541 | -1.90% |
| 2024-07-02 | 10.76 | 11.19 | 10.61 | 11.06 | 11.06 | qfq | 1,540,472 | 16,998,771 | 2.60% |
| 2024-07-01 | 10.93 | 10.98 | 10.37 | 10.78 | 10.78 | qfq | 1,691,187 | 17,959,227 | -1.55% |
| 2024-06-28 | 10.95 | 11.25 | 10.80 | 10.95 | 10.95 | qfq | 1,590,513 | 17,586,578 | -0.09% |
| 2024-06-27 | 11.19 | 11.35 | 10.92 | 10.96 | 10.96 | qfq | 1,791,169 | 19,947,302 | -2.14% |
| 2024-06-26 | 10.34 | 11.24 | 10.16 | 11.20 | 11.20 | qfq | 2,391,600 | 25,762,550 | 7.80% |
| 2024-06-25 | 10.41 | 10.84 | 10.21 | 10.39 | 10.39 | qfq | 1,484,971 | 15,542,335 | -0.38% |
| 2024-06-24 | 11.15 | 11.15 | 10.32 | 10.43 | 10.43 | qfq | 2,152,523 | 22,764,022 | -6.54% |
| 2024-06-21 | 11.25 | 11.43 | 11.02 | 11.16 | 11.16 | qfq | 1,343,112 | 15,106,896 | -2.28% |
| 2024-06-20 | 11.20 | 11.84 | 11.14 | 11.42 | 11.42 | qfq | 2,258,172 | 26,045,782 | 1.24% |
| 2024-06-19 | 11.10 | 11.40 | 11.00 | 11.28 | 11.28 | qfq | 1,441,782 | 16,205,292 | 0.89% |
| 2024-06-18 | 10.64 | 11.22 | 10.50 | 11.18 | 11.18 | qfq | 1,554,042 | 17,160,792 | 5.08% |
| 2024-06-17 | 10.88 | 10.94 | 10.61 | 10.64 | 10.64 | qfq | 1,212,608 | 13,073,487 | -2.12% |
| 2024-06-14 | 11.20 | 11.20 | 10.71 | 10.87 | 10.87 | qfq | 1,612,831 | 17,542,056 | -2.51% |
| 2024-06-13 | 10.82 | 11.39 | 10.60 | 11.15 | 11.15 | qfq | 1,485,153 | 16,396,528 | 3.05% |
| 2024-06-12 | 10.57 | 10.98 | 10.57 | 10.82 | 10.82 | qfq | 1,045,030 | 11,313,158 | 1.98% |
| 2024-06-11 | 10.54 | 10.67 | 10.06 | 10.61 | 10.61 | qfq | 1,569,346 | 16,370,633 | 0.57% |
| 2024-06-07 | 10.07 | 10.63 | 9.93 | 10.55 | 10.55 | qfq | 2,503,075 | 26,061,630 | 7.22% |
| 2024-06-06 | 10.58 | 10.99 | 9.65 | 9.84 | 9.84 | qfq | 2,747,512 | 27,722,662 | -8.72% |
| 2024-06-05 | 11.02 | 11.08 | 10.71 | 10.78 | 10.78 | qfq | 1,129,108 | 12,298,382 | -2.00% |
| 2024-06-04 | 11.44 | 11.44 | 10.76 | 11.00 | 11.00 | qfq | 1,521,666 | 16,672,159 | -3.93% |
| 2024-06-03 | 12.05 | 12.05 | 11.40 | 11.45 | 11.45 | qfq | 1,376,652 | 16,029,710 | -5.06% |
| 2024-05-31 | 11.74 | 12.18 | 11.53 | 12.06 | 12.06 | qfq | 1,319,718 | 15,757,754 | 2.99% |
| 2024-05-30 | 11.84 | 11.93 | 11.51 | 11.71 | 11.71 | qfq | 929,462 | 10,904,842 | -30.30% |
| 2024-05-29 | 16.68 | 17.07 | 16.52 | 16.80 | 11.91 | qfq | 682,048 | 11,455,110 | 1.57% |
| 2024-05-28 | 16.97 | 16.99 | 16.50 | 16.54 | 11.73 | qfq | 615,420 | 10,261,243 | -1.78% |
| 2024-05-27 | 16.90 | 17.25 | 16.37 | 16.84 | 11.94 | qfq | 780,538 | 12,997,212 | 0.24% |
| 2024-05-24 | 17.29 | 17.44 | 16.79 | 16.80 | 11.91 | qfq | 749,920 | 12,882,812 | -1.64% |
| 2024-05-23 | 17.54 | 17.79 | 16.97 | 17.08 | 12.11 | qfq | 810,542 | 14,009,538 | -2.57% |
| 2024-05-22 | 17.42 | 17.65 | 17.21 | 17.53 | 12.43 | qfq | 698,219 | 12,204,295 | 0.63% |
| 2024-05-21 | 18.15 | 18.15 | 17.31 | 17.42 | 12.35 | qfq | 1,212,189 | 21,347,741 | -3.17% |
| 2024-05-20 | 17.81 | 18.31 | 17.65 | 17.99 | 12.76 | qfq | 850,031 | 15,298,798 | 0.00% |
| 2024-05-17 | 17.60 | 18.02 | 17.40 | 17.99 | 12.76 | qfq | 1,342,163 | 23,889,333 | 2.27% |
| 2024-05-16 | 17.13 | 17.91 | 17.13 | 17.59 | 12.48 | qfq | 799,366 | 14,082,595 | 2.93% |
| 2024-05-15 | 17.13 | 17.58 | 16.84 | 17.09 | 12.12 | qfq | 631,282 | 10,881,372 | -0.23% |
| 2024-05-14 | 16.96 | 17.30 | 16.83 | 17.13 | 12.15 | qfq | 865,394 | 14,795,994 | 2.51% |
| 2024-05-13 | 17.46 | 17.46 | 16.51 | 16.71 | 11.85 | qfq | 1,028,218 | 17,281,339 | -4.51% |
| 2024-05-10 | 18.26 | 18.49 | 17.40 | 17.50 | 12.41 | qfq | 1,191,557 | 21,059,085 | -4.16% |
| 2024-05-09 | 18.12 | 18.40 | 18.05 | 18.26 | 12.95 | qfq | 599,174 | 10,927,531 | 1.33% |
| 2024-05-08 | 18.87 | 18.87 | 18.00 | 18.02 | 12.78 | qfq | 779,783 | 14,213,838 | -3.07% |
| 2024-05-07 | 18.21 | 18.78 | 18.11 | 18.59 | 13.18 | qfq | 917,760 | 17,008,589 | 1.09% |
| 2024-05-06 | 18.30 | 18.53 | 18.18 | 18.39 | 13.04 | qfq | 1,229,323 | 22,554,858 | 1.60% |
| 2024-04-30 | 18.35 | 18.69 | 17.73 | 18.10 | 12.84 | qfq | 1,212,268 | 21,974,828 | -1.36% |
| 2024-04-29 | 17.60 | 18.53 | 17.60 | 18.35 | 13.01 | qfq | 1,136,557 | 20,707,647 | 4.62% |
| 2024-04-26 | 17.00 | 17.68 | 16.90 | 17.54 | 12.44 | qfq | 918,254 | 15,979,687 | 2.63% |
| 2024-04-25 | 17.24 | 17.51 | 16.85 | 17.09 | 12.12 | qfq | 988,802 | 17,025,374 | -1.10% |
| 2024-04-24 | 16.45 | 17.37 | 16.40 | 17.28 | 12.26 | qfq | 1,313,522 | 22,380,348 | 5.69% |
| 2024-04-23 | 15.71 | 16.59 | 15.71 | 16.35 | 11.60 | qfq | 1,046,357 | 17,058,413 | 3.68% |
| 2024-04-22 | 15.85 | 16.08 | 15.22 | 15.77 | 11.18 | qfq | 1,033,338 | 16,249,174 | -1.74% |
| 2024-04-19 | 16.29 | 16.30 | 15.80 | 16.05 | 11.38 | qfq | 856,339 | 13,719,762 | -1.47% |
| 2024-04-18 | 16.51 | 16.76 | 15.80 | 16.29 | 11.55 | qfq | 1,443,884 | 23,578,058 | -0.43% |
| 2024-04-17 | 15.60 | 16.62 | 15.30 | 16.36 | 11.60 | qfq | 1,828,784 | 29,658,613 | 10.84% |
| 2024-04-16 | 16.01 | 16.02 | 14.60 | 14.76 | 10.47 | qfq | 2,194,354 | 33,346,818 | -7.58% |
| 2024-04-15 | 17.57 | 17.96 | 15.74 | 15.97 | 11.33 | qfq | 2,516,875 | 41,676,300 | -12.88% |
| 2024-04-12 | 19.19 | 19.19 | 18.10 | 18.33 | 13.00 | qfq | 1,165,187 | 21,623,821 | -1.93% |
| 2024-04-11 | 18.48 | 19.17 | 18.10 | 18.69 | 13.26 | qfq | 1,129,354 | 21,327,411 | 0.59% |
| 2024-04-10 | 19.19 | 19.19 | 18.08 | 18.58 | 13.18 | qfq | 1,265,569 | 23,440,154 | -3.68% |
| 2024-04-09 | 19.01 | 19.55 | 18.94 | 19.29 | 13.68 | qfq | 994,735 | 19,124,941 | 0.73% |
| 2024-04-08 | 20.47 | 20.80 | 18.97 | 19.15 | 13.58 | qfq | 1,508,304 | 29,384,813 | -6.31% |
| 2024-04-03 | 20.90 | 20.99 | 20.17 | 20.44 | 14.50 | qfq | 1,261,535 | 25,858,916 | -2.67% |
| 2024-04-02 | 21.64 | 21.65 | 20.82 | 21.00 | 14.89 | qfq | 1,760,034 | 37,304,064 | -2.91% |
| 2024-04-01 | 21.21 | 21.91 | 21.21 | 21.63 | 15.34 | qfq | 1,282,807 | 27,773,317 | 1.98% |
| 2024-03-29 | 21.06 | 21.46 | 20.61 | 21.21 | 15.04 | qfq | 1,380,585 | 29,044,546 | 0.62% |
| 2024-03-28 | 20.29 | 21.39 | 20.21 | 21.08 | 14.95 | qfq | 1,508,797 | 31,599,527 | 3.89% |
| 2024-03-27 | 21.59 | 21.70 | 20.23 | 20.29 | 14.39 | qfq | 1,508,124 | 31,396,337 | -6.50% |
| 2024-03-26 | 22.12 | 22.80 | 21.30 | 21.70 | 15.39 | qfq | 1,847,174 | 40,510,157 | -2.60% |
| 2024-03-25 | 23.75 | 24.14 | 22.21 | 22.28 | 15.80 | qfq | 2,651,275 | 61,309,239 | -6.78% |
| 2024-03-22 | 23.10 | 24.77 | 22.55 | 23.90 | 16.95 | qfq | 3,649,245 | 85,992,178 | 3.02% |
| 2024-03-21 | 23.47 | 24.10 | 22.82 | 23.20 | 16.45 | qfq | 3,268,274 | 76,790,123 | 0.13% |
| 2024-03-20 | 22.30 | 23.26 | 22.18 | 23.17 | 16.43 | qfq | 3,076,290 | 70,336,543 | 4.28% |
| 2024-03-19 | 21.89 | 22.93 | 21.87 | 22.22 | 15.76 | qfq | 3,464,871 | 77,341,910 | 1.60% |
| 2024-03-18 | 21.49 | 21.93 | 21.02 | 21.87 | 15.51 | qfq | 2,812,103 | 60,619,767 | 1.72% |
| 2024-03-15 | 21.40 | 21.50 | 20.70 | 21.50 | 15.25 | qfq | 2,907,461 | 61,312,024 | -0.97% |
| 2024-03-14 | 22.49 | 22.49 | 20.91 | 21.71 | 15.40 | qfq | 4,783,957 | 103,521,427 | -5.61% |
| 2024-03-13 | 21.88 | 23.21 | 21.52 | 23.00 | 16.31 | qfq | 5,378,417 | 120,528,949 | 4.40% |
| 2024-03-12 | 20.55 | 22.85 | 20.40 | 22.03 | 15.62 | qfq | 5,020,197 | 109,094,922 | 7.46% |
| 2024-03-11 | 20.01 | 20.53 | 19.68 | 20.50 | 14.54 | qfq | 1,504,976 | 30,327,119 | 1.59% |
| 2024-03-08 | 19.98 | 20.40 | 19.82 | 20.18 | 14.31 | qfq | 1,573,262 | 31,647,552 | 0.60% |
| 2024-03-07 | 20.47 | 20.97 | 19.81 | 20.06 | 14.23 | qfq | 1,904,407 | 38,788,723 | -2.10% |
| 2024-03-06 | 20.85 | 21.14 | 19.91 | 20.49 | 14.53 | qfq | 2,518,295 | 51,625,503 | -1.35% |
| 2024-03-05 | 20.52 | 21.90 | 20.33 | 20.77 | 14.73 | qfq | 4,392,440 | 93,124,168 | 0.44% |
| 2024-03-04 | 20.96 | 21.27 | 19.88 | 20.68 | 14.67 | qfq | 2,344,003 | 48,175,098 | 0.00% |
| 2024-03-01 | 20.50 | 21.04 | 20.00 | 20.68 | 14.67 | qfq | 3,146,504 | 64,579,279 | 2.48% |
| 2024-02-29 | 18.97 | 20.55 | 18.97 | 20.18 | 14.31 | qfq | 3,641,257 | 72,704,470 | 4.45% |
| 2024-02-28 | 22.20 | 23.07 | 19.29 | 19.32 | 13.70 | qfq | 5,570,097 | 120,084,588 | -13.94% |
| 2024-02-27 | 21.90 | 22.45 | 21.37 | 22.45 | 15.92 | qfq | 4,103,711 | 90,239,461 | 3.08% |
| 2024-02-26 | 21.58 | 22.35 | 21.04 | 21.78 | 15.45 | qfq | 4,914,973 | 106,444,972 | -2.24% |
| 2024-02-23 | 20.20 | 22.79 | 19.95 | 22.28 | 15.80 | qfq | 5,646,607 | 120,492,814 | 11.68% |
| 2024-02-22 | 18.50 | 20.16 | 18.50 | 19.95 | 14.15 | qfq | 3,964,814 | 77,862,490 | 2.94% |
| 2024-02-21 | 18.58 | 20.50 | 18.05 | 19.38 | 13.74 | qfq | 5,184,363 | 100,236,885 | -0.26% |
| 2024-02-20 | 18.55 | 21.60 | 18.00 | 19.43 | 13.78 | qfq | 7,462,171 | 145,561,626 | 6.88% |
| 2024-02-19 | 18.00 | 18.18 | 16.85 | 18.18 | 12.89 | qfq | 5,345,439 | 95,068,272 | 20.00% |
| 2024-02-08 | 12.80 | 15.34 | 12.05 | 15.15 | 10.74 | qfq | 3,672,743 | 50,375,467 | 18.54% |
| 2024-02-07 | 14.58 | 14.66 | 11.90 | 12.78 | 9.06 | qfq | 3,847,224 | 50,370,150 | -11.86% |
| 2024-02-06 | 15.05 | 15.13 | 12.63 | 14.50 | 10.28 | qfq | 3,347,292 | 46,037,921 | -3.72% |
| 2024-02-05 | 18.41 | 18.70 | 15.06 | 15.06 | 10.68 | qfq | 3,607,537 | 57,543,337 | -19.98% |
| 2024-02-02 | 20.12 | 20.85 | 17.94 | 18.82 | 13.35 | qfq | 1,769,468 | 34,047,262 | -6.37% |
| 2024-02-01 | 20.00 | 20.51 | 19.47 | 20.10 | 14.26 | qfq | 1,713,317 | 34,249,813 | -1.18% |
| 2024-01-31 | 22.30 | 22.37 | 20.25 | 20.34 | 14.43 | qfq | 1,472,852 | 31,230,702 | -9.20% |
| 2024-01-30 | 23.15 | 23.46 | 22.26 | 22.40 | 15.89 | qfq | 1,256,324 | 28,647,511 | -4.27% |
| 2024-01-29 | 24.69 | 25.03 | 23.27 | 23.40 | 16.60 | qfq | 1,231,580 | 29,254,982 | -4.84% |
| 2024-01-26 | 25.15 | 25.46 | 24.50 | 24.59 | 17.44 | qfq | 1,323,506 | 33,009,690 | -2.19% |
| 2024-01-25 | 23.53 | 25.16 | 22.85 | 25.14 | 17.83 | qfq | 1,686,982 | 41,026,389 | 7.48% |
| 2024-01-24 | 22.96 | 23.49 | 22.08 | 23.39 | 16.59 | qfq | 1,566,428 | 35,622,813 | 2.41% |
| 2024-01-23 | 23.40 | 23.62 | 22.52 | 22.84 | 16.20 | qfq | 1,570,415 | 35,976,650 | -2.60% |
| 2024-01-22 | 25.46 | 25.68 | 23.09 | 23.45 | 16.63 | qfq | 1,418,270 | 34,519,031 | -7.17% |
| 2024-01-19 | 25.99 | 26.11 | 25.18 | 25.26 | 17.91 | qfq | 951,773 | 24,329,753 | -2.36% |
| 2024-01-18 | 26.30 | 26.61 | 25.22 | 25.87 | 18.35 | qfq | 1,217,488 | 31,302,717 | -1.75% |
| 2024-01-17 | 27.01 | 27.36 | 26.29 | 26.33 | 18.67 | qfq | 694,157 | 18,613,108 | -2.84% |
| 2024-01-16 | 27.27 | 27.43 | 26.57 | 27.10 | 19.22 | qfq | 908,248 | 24,447,193 | -1.06% |
| 2024-01-15 | 27.45 | 27.57 | 27.02 | 27.39 | 19.43 | qfq | 608,042 | 16,609,061 | -0.44% |
| 2024-01-12 | 28.36 | 28.36 | 27.21 | 27.51 | 19.51 | qfq | 865,759 | 24,078,632 | -2.17% |
| 2024-01-11 | 27.44 | 28.34 | 27.36 | 28.12 | 19.94 | qfq | 812,166 | 22,725,095 | 2.37% |
| 2024-01-10 | 28.21 | 28.21 | 27.00 | 27.47 | 19.48 | qfq | 1,052,770 | 29,001,959 | -2.31% |
| 2024-01-09 | 27.94 | 28.52 | 27.86 | 28.12 | 19.94 | qfq | 884,329 | 24,939,147 | 1.19% |
| 2024-01-08 | 28.52 | 28.52 | 27.79 | 27.79 | 19.71 | qfq | 823,603 | 23,194,307 | -2.49% |
| 2024-01-05 | 29.20 | 29.23 | 28.21 | 28.50 | 20.21 | qfq | 844,655 | 24,251,099 | -2.23% |
| 2024-01-04 | 29.43 | 29.43 | 28.93 | 29.15 | 20.67 | qfq | 1,053,347 | 30,771,284 | 0.55% |
| 2024-01-03 | 29.52 | 29.52 | 28.82 | 28.99 | 20.56 | qfq | 1,027,745 | 29,856,626 | -1.80% |
| 2024-01-02 | 29.55 | 29.98 | 29.31 | 29.52 | 20.94 | qfq | 1,374,790 | 40,651,138 | 0.51% |
| 2023-12-29 | 28.55 | 29.47 | 28.40 | 29.37 | 20.83 | qfq | 1,145,279 | 33,410,201 | 3.05% |
| 2023-12-28 | 28.35 | 28.94 | 27.72 | 28.50 | 20.21 | qfq | 1,142,802 | 32,575,876 | 0.35% |
| 2023-12-27 | 28.10 | 28.65 | 28.06 | 28.40 | 20.14 | qfq | 846,315 | 24,031,118 | 1.43% |
| 2023-12-26 | 29.00 | 29.00 | 27.83 | 28.00 | 19.86 | qfq | 1,270,298 | 35,976,343 | -3.58% |
| 2023-12-25 | 29.50 | 30.14 | 28.71 | 29.04 | 20.60 | qfq | 1,489,405 | 43,573,978 | -1.56% |
| 2023-12-22 | 31.36 | 31.40 | 29.45 | 29.50 | 20.92 | qfq | 1,913,452 | 57,680,405 | -5.48% |
| 2023-12-21 | 31.22 | 31.68 | 30.40 | 31.21 | 22.13 | qfq | 1,764,685 | 54,728,132 | -0.16% |
| 2023-12-20 | 31.86 | 32.15 | 31.13 | 31.26 | 22.17 | qfq | 1,774,272 | 56,237,978 | -1.54% |
| 2023-12-19 | 31.27 | 31.97 | 30.95 | 31.75 | 22.52 | qfq | 1,581,218 | 49,955,827 | 1.76% |
| 2023-12-18 | 32.09 | 32.55 | 31.00 | 31.20 | 22.13 | qfq | 1,927,265 | 61,125,083 | -1.98% |
| 2023-12-15 | 32.35 | 32.43 | 31.41 | 31.83 | 22.57 | qfq | 1,872,302 | 59,791,084 | -1.03% |
| 2023-12-14 | 33.10 | 33.36 | 32.08 | 32.16 | 22.81 | qfq | 2,914,176 | 95,324,645 | -2.34% |
| 2023-12-13 | 34.36 | 34.36 | 32.93 | 32.93 | 23.35 | qfq | 3,434,855 | 115,061,255 | -4.27% |
| 2023-12-12 | 34.53 | 35.11 | 33.37 | 34.40 | 24.40 | qfq | 4,947,434 | 169,525,632 | 0.00% |
| 2023-12-11 | 33.94 | 35.40 | 33.30 | 34.40 | 24.40 | qfq | 5,073,924 | 172,838,850 | 0.88% |
| 2023-12-08 | 34.40 | 35.83 | 32.87 | 34.10 | 24.18 | qfq | 5,356,682 | 183,809,749 | 5.12% |
| 2023-12-07 | 31.29 | 32.80 | 31.05 | 32.44 | 23.01 | qfq | 2,070,618 | 66,597,091 | 3.81% |
| 2023-12-06 | 30.72 | 31.88 | 30.36 | 31.25 | 22.16 | qfq | 1,188,838 | 36,978,714 | 1.49% |
| 2023-12-05 | 32.05 | 32.51 | 30.70 | 30.79 | 21.84 | qfq | 1,104,556 | 34,493,093 | -3.84% |
| 2023-12-04 | 32.10 | 32.80 | 31.97 | 32.02 | 22.71 | qfq | 1,489,974 | 48,026,428 | 0.85% |
| 2023-12-01 | 31.18 | 32.10 | 30.50 | 31.75 | 22.52 | qfq | 1,445,841 | 45,421,420 | 2.62% |
| 2023-11-30 | 31.00 | 31.77 | 30.67 | 30.94 | 21.94 | qfq | 1,398,456 | 43,419,546 | 0.59% |
| 2023-11-29 | 31.13 | 31.50 | 30.70 | 30.76 | 21.82 | qfq | 1,092,801 | 33,843,284 | -1.38% |
| 2023-11-28 | 31.23 | 31.83 | 30.59 | 31.19 | 22.12 | qfq | 1,527,656 | 47,549,487 | -0.13% |
| 2023-11-27 | 30.66 | 32.30 | 30.66 | 31.23 | 22.15 | qfq | 2,416,969 | 75,879,612 | 0.26% |
| 2023-11-24 | 31.57 | 33.05 | 31.06 | 31.15 | 22.09 | qfq | 4,091,405 | 130,807,944 | -1.49% |
| 2023-11-23 | 33.78 | 34.33 | 31.00 | 31.62 | 22.43 | qfq | 4,393,463 | 140,263,679 | -3.69% |
| 2023-11-22 | 31.35 | 33.85 | 31.35 | 32.83 | 23.28 | qfq | 2,601,807 | 84,971,657 | 4.22% |
| 2023-11-21 | 32.49 | 32.49 | 31.36 | 31.50 | 22.34 | qfq | 1,292,065 | 40,980,138 | -3.05% |
| 2023-11-20 | 32.50 | 32.68 | 32.01 | 32.49 | 23.04 | qfq | 764,994 | 24,768,771 | 0.99% |
| 2023-11-17 | 32.15 | 32.49 | 31.55 | 32.17 | 22.82 | qfq | 703,026 | 22,559,713 | 0.06% |
| 2023-11-16 | 31.98 | 32.68 | 31.59 | 32.15 | 22.80 | qfq | 843,862 | 27,280,399 | 0.53% |
| 2023-11-15 | 32.44 | 32.44 | 31.77 | 31.98 | 22.68 | qfq | 646,235 | 20,668,960 | -0.28% |
| 2023-11-14 | 32.00 | 32.32 | 31.64 | 32.07 | 22.74 | qfq | 923,495 | 29,504,737 | 0.12% |
| 2023-11-13 | 31.06 | 32.16 | 31.06 | 32.03 | 22.72 | qfq | 1,091,187 | 34,807,305 | 2.53% |
| 2023-11-10 | 31.38 | 31.41 | 30.75 | 31.24 | 22.16 | qfq | 1,067,259 | 33,176,896 | -0.95% |
| 2023-11-09 | 31.01 | 32.00 | 31.01 | 31.54 | 22.37 | qfq | 1,251,416 | 39,394,844 | 1.41% |
| 2023-11-08 | 30.67 | 31.44 | 30.36 | 31.10 | 22.06 | qfq | 1,358,237 | 42,218,348 | 2.34% |
| 2023-11-07 | 30.10 | 30.58 | 29.75 | 30.39 | 21.55 | qfq | 890,598 | 26,938,696 | 1.47% |
| 2023-11-06 | 29.32 | 30.07 | 29.32 | 29.95 | 21.24 | qfq | 948,104 | 28,224,390 | 2.11% |
| 2023-11-03 | 29.04 | 29.58 | 28.64 | 29.33 | 20.80 | qfq | 965,639 | 28,250,947 | 2.09% |
| 2023-11-02 | 28.65 | 29.47 | 28.65 | 28.73 | 20.38 | qfq | 984,385 | 28,588,773 | 0.28% |
| 2023-11-01 | 28.95 | 29.13 | 28.40 | 28.65 | 20.32 | qfq | 980,612 | 28,164,577 | -0.38% |
| 2023-10-31 | 28.84 | 28.95 | 28.47 | 28.76 | 20.40 | qfq | 950,341 | 27,304,017 | 0.21% |
| 2023-10-30 | 26.99 | 28.86 | 26.99 | 28.70 | 20.35 | qfq | 1,429,288 | 40,364,704 | 6.14% |
| 2023-10-27 | 27.15 | 27.60 | 26.63 | 27.04 | 19.18 | qfq | 861,204 | 23,240,432 | -1.17% |
| 2023-10-26 | 27.09 | 27.62 | 26.75 | 27.36 | 19.40 | qfq | 928,301 | 25,331,152 | 1.18% |
| 2023-10-25 | 26.80 | 27.71 | 26.22 | 27.04 | 19.18 | qfq | 980,524 | 26,539,813 | 2.00% |
| 2023-10-24 | 25.92 | 26.68 | 25.27 | 26.51 | 18.80 | qfq | 1,120,722 | 29,362,041 | 4.21% |
| 2023-10-23 | 26.79 | 27.07 | 25.21 | 25.44 | 18.04 | qfq | 1,420,910 | 36,850,956 | -5.07% |
| 2023-10-20 | 27.60 | 28.14 | 26.66 | 26.80 | 19.01 | qfq | 995,613 | 27,147,990 | -3.60% |
| 2023-10-19 | 27.93 | 28.97 | 27.70 | 27.80 | 19.72 | qfq | 1,145,330 | 32,286,349 | -1.35% |
| 2023-10-18 | 29.07 | 29.07 | 27.90 | 28.18 | 19.99 | qfq | 774,833 | 21,870,987 | -2.96% |
| 2023-10-17 | 28.95 | 29.38 | 28.56 | 29.04 | 20.60 | qfq | 663,374 | 19,204,860 | 0.41% |
| 2023-10-16 | 29.67 | 30.00 | 28.25 | 28.92 | 20.51 | qfq | 1,540,032 | 44,203,447 | -2.49% |
| 2023-10-13 | 30.31 | 30.51 | 29.55 | 29.66 | 21.04 | qfq | 797,808 | 23,789,366 | -2.24% |
| 2023-10-12 | 30.88 | 31.01 | 30.27 | 30.34 | 21.52 | qfq | 768,860 | 23,479,106 | -1.43% |
| 2023-10-11 | 30.41 | 31.41 | 29.98 | 30.78 | 21.83 | qfq | 866,287 | 26,720,762 | 1.62% |
| 2023-10-10 | 30.67 | 30.91 | 30.22 | 30.29 | 21.48 | qfq | 611,178 | 18,655,465 | -0.10% |
| 2023-10-09 | 30.30 | 31.10 | 30.15 | 30.32 | 21.50 | qfq | 1,424,701 | 43,558,872 | 0.07% |
| 2023-09-28 | 29.95 | 30.68 | 29.94 | 30.30 | 21.49 | qfq | 689,341 | 20,907,350 | 1.30% |
| 2023-09-27 | 29.66 | 30.20 | 29.07 | 29.91 | 21.21 | qfq | 1,030,937 | 30,714,799 | 0.27% |
| 2023-09-26 | 29.41 | 30.55 | 29.41 | 29.83 | 21.16 | qfq | 1,213,603 | 36,454,239 | 1.43% |
| 2023-09-25 | 30.96 | 31.20 | 29.30 | 29.41 | 20.86 | qfq | 1,575,499 | 46,994,944 | -5.16% |
| 2023-09-22 | 29.65 | 31.05 | 29.33 | 31.01 | 21.99 | qfq | 1,188,331 | 36,103,306 | 5.62% |
| 2023-09-21 | 30.30 | 30.72 | 29.26 | 29.36 | 20.82 | qfq | 968,337 | 28,907,089 | -1.74% |
| 2023-09-20 | 29.69 | 30.68 | 29.69 | 29.88 | 21.19 | qfq | 927,838 | 28,070,137 | 0.57% |
| 2023-09-19 | 30.80 | 30.80 | 29.56 | 29.71 | 21.07 | qfq | 657,026 | 19,583,972 | -2.17% |
| 2023-09-18 | 30.44 | 30.99 | 29.91 | 30.37 | 21.54 | qfq | 575,725 | 17,523,706 | -0.88% |
| 2023-09-15 | 30.44 | 31.10 | 29.93 | 30.64 | 21.73 | qfq | 947,913 | 28,880,011 | 0.89% |
| 2023-09-14 | 30.98 | 30.98 | 30.01 | 30.37 | 21.54 | qfq | 782,245 | 23,673,780 | -1.27% |
| 2023-09-13 | 31.36 | 31.88 | 30.38 | 30.76 | 21.82 | qfq | 829,705 | 25,578,448 | -2.63% |
| 2023-09-12 | 31.96 | 31.96 | 31.16 | 31.59 | 22.40 | qfq | 902,854 | 28,463,462 | -1.16% |
| 2023-09-11 | 31.48 | 32.21 | 30.94 | 31.96 | 22.67 | qfq | 1,394,738 | 44,157,218 | 2.27% |
| 2023-09-08 | 30.96 | 31.64 | 30.31 | 31.25 | 22.16 | qfq | 1,214,706 | 37,724,259 | 1.73% |
| 2023-09-07 | 31.10 | 31.55 | 30.62 | 30.72 | 21.79 | qfq | 1,088,258 | 33,861,162 | -1.29% |
| 2023-09-06 | 31.00 | 31.49 | 30.44 | 31.12 | 22.07 | qfq | 1,118,692 | 34,600,611 | 0.06% |
| 2023-09-05 | 30.62 | 31.65 | 30.62 | 31.10 | 22.06 | qfq | 1,690,627 | 52,779,105 | 0.39% |
| 2023-09-04 | 31.19 | 31.55 | 30.14 | 30.98 | 21.97 | qfq | 1,367,547 | 41,978,007 | -0.67% |
| 2023-09-01 | 31.85 | 32.08 | 30.90 | 31.19 | 22.12 | qfq | 1,450,568 | 45,467,191 | -2.01% |
| 2023-08-31 | 32.10 | 32.48 | 31.43 | 31.83 | 22.57 | qfq | 1,337,054 | 42,591,327 | -1.00% |
| 2023-08-30 | 30.83 | 32.24 | 30.71 | 32.15 | 22.80 | qfq | 1,827,981 | 57,907,074 | 5.07% |
| 2023-08-29 | 28.26 | 30.81 | 28.20 | 30.60 | 21.70 | qfq | 2,268,726 | 68,091,928 | 7.67% |
| 2023-08-28 | 29.98 | 30.38 | 28.04 | 28.42 | 20.16 | qfq | 2,379,947 | 69,248,833 | 1.79% |
| 2023-08-25 | 29.91 | 29.91 | 27.53 | 27.92 | 19.80 | qfq | 2,582,940 | 73,790,374 | -8.04% |
| 2023-08-24 | 30.46 | 31.16 | 30.10 | 30.36 | 21.53 | qfq | 1,428,181 | 43,746,908 | -0.36% |
| 2023-08-23 | 31.14 | 31.26 | 30.32 | 30.47 | 21.61 | qfq | 1,195,335 | 36,815,932 | -2.53% |
| 2023-08-22 | 29.81 | 31.40 | 29.81 | 31.26 | 22.17 | qfq | 2,082,948 | 64,136,267 | 4.76% |
| 2023-08-21 | 30.08 | 31.20 | 29.81 | 29.84 | 21.16 | qfq | 1,539,296 | 46,897,598 | -0.96% |
| 2023-08-18 | 30.70 | 31.80 | 30.08 | 30.13 | 21.37 | qfq | 1,392,946 | 43,203,334 | -1.66% |
| 2023-08-17 | 29.66 | 30.98 | 29.33 | 30.64 | 21.73 | qfq | 1,273,010 | 38,634,374 | 3.30% |
| 2023-08-16 | 30.50 | 30.50 | 29.60 | 29.66 | 21.04 | qfq | 873,850 | 26,233,048 | -2.43% |
| 2023-08-15 | 31.30 | 31.30 | 30.02 | 30.40 | 21.56 | qfq | 1,128,337 | 34,426,928 | -3.09% |
| 2023-08-14 | 30.10 | 31.52 | 30.00 | 31.37 | 22.25 | qfq | 1,842,401 | 56,888,480 | 3.91% |
| 2023-08-11 | 30.97 | 31.25 | 30.18 | 30.19 | 21.41 | qfq | 1,018,772 | 31,387,531 | -1.85% |
| 2023-08-10 | 30.28 | 31.16 | 30.28 | 30.76 | 21.82 | qfq | 1,033,736 | 31,862,226 | 1.59% |
| 2023-08-09 | 30.79 | 31.28 | 30.26 | 30.28 | 21.48 | qfq | 923,977 | 28,446,834 | -1.66% |
| 2023-08-08 | 30.96 | 31.43 | 30.51 | 30.79 | 21.84 | qfq | 1,132,300 | 35,119,537 | 0.13% |
| 2023-08-07 | 30.65 | 30.96 | 30.54 | 30.75 | 21.81 | qfq | 992,260 | 30,555,206 | 0.69% |
| 2023-08-04 | 30.00 | 30.83 | 29.95 | 30.54 | 21.66 | qfq | 1,561,770 | 47,737,426 | 1.70% |
| 2023-08-03 | 29.90 | 30.34 | 29.76 | 30.03 | 21.30 | qfq | 885,125 | 26,591,113 | -0.43% |
| 2023-08-02 | 29.92 | 30.30 | 29.62 | 30.16 | 21.39 | qfq | 878,311 | 26,342,581 | 1.31% |
| 2023-08-01 | 30.01 | 30.01 | 29.39 | 29.77 | 21.11 | qfq | 1,020,173 | 30,323,633 | -0.40% |
| 2023-07-31 | 30.25 | 30.76 | 29.78 | 29.89 | 21.20 | qfq | 1,584,342 | 47,710,238 | -1.77% |
| 2023-07-28 | 30.26 | 30.77 | 30.11 | 30.43 | 21.58 | qfq | 989,148 | 30,097,382 | -0.46% |
| 2023-07-27 | 31.03 | 31.26 | 30.43 | 30.57 | 21.68 | qfq | 835,774 | 25,809,145 | -0.65% |
| 2023-07-26 | 32.00 | 32.00 | 30.63 | 30.77 | 21.82 | qfq | 1,485,328 | 46,111,934 | -3.33% |
| 2023-07-25 | 32.10 | 32.10 | 31.59 | 31.83 | 22.57 | qfq | 1,080,570 | 34,428,371 | 0.70% |
| 2023-07-24 | 32.00 | 32.68 | 31.20 | 31.61 | 22.42 | qfq | 1,373,805 | 43,924,152 | 0.00% |
| 2023-07-21 | 32.34 | 32.75 | 31.47 | 31.61 | 22.42 | qfq | 1,208,567 | 38,714,173 | -2.35% |
| 2023-07-20 | 33.17 | 33.48 | 32.32 | 32.37 | 22.96 | qfq | 1,258,279 | 41,283,307 | -2.62% |
| 2023-07-19 | 33.62 | 33.94 | 32.82 | 33.24 | 23.57 | qfq | 1,224,232 | 40,750,499 | -0.45% |
| 2023-07-18 | 34.68 | 34.74 | 33.32 | 33.39 | 23.68 | qfq | 2,569,445 | 86,940,616 | -4.68% |
| 2023-07-17 | 36.03 | 36.40 | 34.50 | 35.03 | 24.84 | qfq | 3,705,662 | 130,301,594 | -3.95% |