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
沃尔德688028.SH
最近收盘价94.052026-07-17
最近交易日2026-07-17
成交量（股）7,642,776
成交额（元）763,288,503
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.23 | — | — | — | 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 | 109.00 | 109.50 | 93.00 | 94.05 | 94.05 | qfq | 7,642,776 | 763,288,503 | -13.51% |
| 2026-07-16 | 114.44 | 117.36 | 107.06 | 108.74 | 108.74 | qfq | 4,711,058 | 527,561,088 | -6.73% |
| 2026-07-15 | 122.66 | 123.40 | 115.30 | 116.59 | 116.59 | qfq | 4,079,480 | 484,699,460 | -3.24% |
| 2026-07-14 | 115.69 | 121.00 | 112.25 | 120.49 | 120.49 | qfq | 5,256,943 | 615,988,647 | 4.76% |
| 2026-07-13 | 128.00 | 131.90 | 114.58 | 115.01 | 115.01 | qfq | 8,077,072 | 981,841,691 | -12.87% |
| 2026-07-10 | 136.00 | 140.88 | 132.00 | 132.00 | 132.00 | qfq | 5,390,593 | 737,129,693 | -2.86% |
| 2026-07-09 | 136.24 | 137.48 | 129.80 | 135.88 | 135.88 | qfq | 6,277,842 | 840,940,910 | 1.40% |
| 2026-07-08 | 141.39 | 145.53 | 130.98 | 134.00 | 134.00 | qfq | 8,884,235 | 1,222,404,774 | -7.59% |
| 2026-07-07 | 144.00 | 157.50 | 141.85 | 145.00 | 145.00 | qfq | 9,539,405 | 1,432,239,649 | 0.41% |
| 2026-07-06 | 142.00 | 148.68 | 135.06 | 144.41 | 144.41 | qfq | 7,774,044 | 1,110,333,640 | 2.06% |
| 2026-07-03 | 144.50 | 148.98 | 137.00 | 141.50 | 141.50 | qfq | 7,987,409 | 1,134,668,954 | -2.75% |
| 2026-07-02 | 141.19 | 154.99 | 137.00 | 145.50 | 145.50 | qfq | 10,312,881 | 1,515,681,305 | -2.99% |
| 2026-07-01 | 155.73 | 158.50 | 145.08 | 149.98 | 149.98 | qfq | 8,412,739 | 1,268,619,872 | -3.78% |
| 2026-06-30 | 148.57 | 157.53 | 143.00 | 155.87 | 155.87 | qfq | 8,527,731 | 1,294,867,985 | 8.06% |
| 2026-06-29 | 142.00 | 155.42 | 138.77 | 144.24 | 144.24 | qfq | 12,517,473 | 1,831,726,588 | 1.94% |
| 2026-06-26 | 125.67 | 144.73 | 123.00 | 141.50 | 141.50 | qfq | 16,262,389 | 2,227,471,208 | 10.41% |
| 2026-06-25 | 116.05 | 133.21 | 113.33 | 128.16 | 128.16 | qfq | 12,290,874 | 1,518,602,114 | 10.28% |
| 2026-06-24 | 113.00 | 117.32 | 109.42 | 116.21 | 116.21 | qfq | 5,893,970 | 670,323,818 | 0.61% |
| 2026-06-23 | 127.00 | 127.00 | 115.00 | 115.50 | 115.50 | qfq | 7,819,594 | 929,934,927 | -8.84% |
| 2026-06-22 | 124.56 | 128.56 | 119.95 | 126.70 | 126.70 | qfq | 9,735,748 | 1,214,712,777 | 8.02% |
| 2026-06-18 | 112.67 | 121.00 | 111.10 | 117.29 | 117.29 | qfq | 5,843,362 | 688,774,406 | 2.99% |
| 2026-06-17 | 109.25 | 114.88 | 108.02 | 113.88 | 113.88 | qfq | 5,889,179 | 663,530,834 | 3.53% |
| 2026-06-16 | 109.43 | 112.80 | 107.00 | 110.00 | 110.00 | qfq | 4,821,702 | 531,439,240 | 1.11% |
| 2026-06-15 | 102.69 | 109.65 | 102.45 | 108.79 | 108.79 | qfq | 4,684,715 | 500,062,831 | 6.99% |
| 2026-06-12 | 104.99 | 108.68 | 100.05 | 101.68 | 101.68 | qfq | 4,557,090 | 476,927,838 | -1.28% |
| 2026-06-11 | 105.00 | 106.77 | 101.22 | 103.00 | 103.00 | qfq | 4,590,694 | 474,582,965 | -1.51% |
| 2026-06-10 | 110.00 | 110.91 | 102.00 | 104.58 | 104.58 | qfq | 5,591,901 | 589,518,279 | -5.49% |
| 2026-06-09 | 113.96 | 113.96 | 106.00 | 110.66 | 110.66 | qfq | 5,580,703 | 607,668,738 | 0.61% |
| 2026-06-08 | 106.26 | 116.10 | 106.26 | 109.99 | 109.99 | qfq | 5,995,359 | 668,096,321 | -6.25% |
| 2026-06-05 | 131.00 | 131.55 | 113.80 | 117.32 | 117.32 | qfq | 8,865,425 | 1,076,107,507 | -6.52% |
| 2026-06-04 | 114.87 | 127.87 | 113.20 | 125.50 | 125.50 | qfq | 7,230,616 | 876,622,768 | 8.96% |
| 2026-06-03 | 113.11 | 122.00 | 113.11 | 115.18 | 115.18 | qfq | 6,104,018 | 719,492,079 | -0.48% |
| 2026-06-02 | 111.24 | 118.20 | 107.70 | 115.74 | 115.74 | qfq | 6,862,362 | 777,403,769 | 5.33% |
| 2026-06-01 | 117.55 | 119.27 | 109.41 | 109.88 | 109.88 | qfq | 6,297,726 | 712,132,114 | -6.79% |
| 2026-05-29 | 137.00 | 139.45 | 117.88 | 117.88 | 117.75 | qfq | 12,806,652 | 1,634,667,485 | -12.81% |
| 2026-05-28 | 124.00 | 135.50 | 121.00 | 135.20 | 135.05 | qfq | 11,627,181 | 1,520,561,343 | 10.62% |
| 2026-05-27 | 125.79 | 128.00 | 120.00 | 122.22 | 122.09 | qfq | 7,422,133 | 918,241,850 | -5.10% |
| 2026-05-26 | 130.55 | 133.99 | 125.28 | 128.79 | 128.65 | qfq | 6,838,793 | 880,776,560 | -2.14% |
| 2026-05-25 | 124.33 | 133.55 | 119.00 | 131.60 | 131.45 | qfq | 10,179,514 | 1,288,264,754 | 5.10% |
| 2026-05-22 | 114.01 | 127.82 | 113.90 | 125.21 | 125.07 | qfq | 10,361,138 | 1,278,105,373 | 11.51% |
| 2026-05-21 | 118.97 | 121.85 | 112.18 | 112.29 | 112.17 | qfq | 6,757,015 | 789,930,973 | -4.92% |
| 2026-05-20 | 117.00 | 121.47 | 116.51 | 118.10 | 117.97 | qfq | 4,436,033 | 527,234,466 | 0.51% |
| 2026-05-19 | 118.16 | 118.73 | 111.60 | 117.50 | 117.37 | qfq | 5,802,624 | 666,561,413 | -0.58% |
| 2026-05-18 | 121.74 | 125.11 | 116.76 | 118.18 | 118.05 | qfq | 6,136,127 | 741,412,493 | -2.91% |
| 2026-05-15 | 125.68 | 129.42 | 120.18 | 121.72 | 121.59 | qfq | 6,368,172 | 787,619,990 | -4.80% |
| 2026-05-14 | 139.00 | 139.04 | 127.77 | 127.86 | 127.72 | qfq | 7,943,026 | 1,048,440,173 | -8.05% |
| 2026-05-13 | 129.01 | 141.00 | 128.00 | 139.05 | 138.90 | qfq | 8,967,498 | 1,215,637,522 | 5.60% |
| 2026-05-12 | 128.63 | 132.00 | 121.55 | 131.68 | 131.53 | qfq | 8,236,394 | 1,045,156,724 | 3.52% |
| 2026-05-11 | 138.82 | 139.00 | 127.01 | 127.20 | 127.06 | qfq | 8,439,626 | 1,095,194,944 | -4.61% |
| 2026-05-08 | 127.00 | 136.65 | 125.23 | 133.35 | 133.20 | qfq | 8,232,473 | 1,092,827,315 | 5.00% |
| 2026-05-07 | 122.72 | 130.39 | 121.03 | 127.00 | 126.86 | qfq | 6,068,653 | 765,541,805 | 4.10% |
| 2026-05-06 | 118.90 | 126.38 | 118.90 | 122.00 | 121.87 | qfq | 8,626,777 | 1,061,215,888 | 4.45% |
| 2026-04-30 | 114.00 | 118.84 | 112.15 | 116.80 | 116.67 | qfq | 6,485,247 | 746,716,223 | 1.39% |
| 2026-04-29 | 114.50 | 118.88 | 112.15 | 115.20 | 115.07 | qfq | 5,397,314 | 622,909,454 | 1.41% |
| 2026-04-28 | 115.00 | 118.55 | 111.00 | 113.60 | 113.47 | qfq | 5,021,863 | 577,653,579 | -1.79% |
| 2026-04-27 | 108.97 | 115.84 | 108.97 | 115.67 | 115.54 | qfq | 6,710,204 | 758,898,554 | 6.74% |
| 2026-04-24 | 111.00 | 111.08 | 105.89 | 108.37 | 108.25 | qfq | 6,264,087 | 677,711,168 | -3.63% |
| 2026-04-23 | 119.34 | 121.20 | 110.36 | 112.45 | 112.33 | qfq | 9,212,251 | 1,059,607,153 | -7.22% |
| 2026-04-22 | 113.88 | 122.23 | 112.10 | 121.20 | 121.07 | qfq | 9,188,367 | 1,082,135,226 | 8.13% |
| 2026-04-21 | 108.00 | 114.87 | 107.01 | 112.09 | 111.97 | qfq | 7,663,802 | 858,401,961 | 3.61% |
| 2026-04-20 | 106.56 | 110.53 | 102.68 | 108.18 | 108.06 | qfq | 8,415,425 | 901,169,875 | 2.64% |
| 2026-04-17 | 98.22 | 109.40 | 97.50 | 105.40 | 105.28 | qfq | 10,318,842 | 1,067,515,756 | 7.32% |
| 2026-04-16 | 97.60 | 99.91 | 94.60 | 98.21 | 98.10 | qfq | 6,521,148 | 634,758,211 | 0.38% |
| 2026-04-15 | 105.06 | 106.99 | 97.00 | 97.84 | 97.73 | qfq | 10,548,136 | 1,071,987,297 | -2.37% |
| 2026-04-14 | 96.00 | 104.50 | 93.38 | 100.21 | 100.10 | qfq | 9,922,021 | 978,604,357 | 6.24% |
| 2026-04-13 | 96.77 | 98.65 | 93.50 | 94.32 | 94.22 | qfq | 7,381,483 | 704,022,698 | -3.43% |
| 2026-04-10 | 99.04 | 100.36 | 95.50 | 97.67 | 97.56 | qfq | 9,233,617 | 904,083,090 | -2.13% |
| 2026-04-09 | 96.00 | 103.50 | 96.00 | 99.80 | 99.69 | qfq | 7,676,241 | 769,220,596 | 0.42% |
| 2026-04-08 | 94.02 | 100.56 | 94.02 | 99.38 | 99.27 | qfq | 7,903,938 | 773,866,321 | 6.63% |
| 2026-04-07 | 94.00 | 97.49 | 90.00 | 93.20 | 93.10 | qfq | 7,567,920 | 715,155,537 | -1.42% |
| 2026-04-03 | 88.00 | 97.35 | 87.68 | 94.54 | 94.44 | qfq | 11,160,948 | 1,031,908,362 | 6.89% |
| 2026-04-02 | 89.37 | 90.23 | 86.07 | 88.45 | 88.35 | qfq | 8,246,747 | 726,715,127 | 0.83% |
| 2026-04-01 | 89.30 | 89.30 | 85.55 | 87.72 | 87.62 | qfq | 4,909,114 | 430,545,302 | 3.09% |
| 2026-03-31 | 87.40 | 87.80 | 83.80 | 85.09 | 85.00 | qfq | 4,382,897 | 375,088,410 | -1.04% |
| 2026-03-30 | 86.81 | 88.00 | 83.97 | 85.98 | 85.89 | qfq | 4,824,248 | 413,697,274 | -3.09% |
| 2026-03-27 | 83.37 | 89.35 | 82.80 | 88.72 | 88.62 | qfq | 5,353,589 | 462,103,437 | 5.53% |
| 2026-03-26 | 87.80 | 88.12 | 83.33 | 84.07 | 83.98 | qfq | 5,561,043 | 473,095,283 | -4.86% |
| 2026-03-25 | 89.80 | 91.77 | 87.41 | 88.36 | 88.26 | qfq | 5,702,323 | 508,105,592 | 0.35% |
| 2026-03-24 | 88.46 | 90.77 | 85.18 | 88.05 | 87.95 | qfq | 4,466,793 | 389,112,154 | 3.42% |
| 2026-03-23 | 87.09 | 90.19 | 84.65 | 85.14 | 85.05 | qfq | 6,338,104 | 552,535,967 | -5.92% |
| 2026-03-20 | 94.76 | 95.87 | 90.09 | 90.50 | 90.40 | qfq | 4,390,310 | 408,147,151 | -2.58% |
| 2026-03-19 | 95.01 | 95.92 | 92.30 | 92.90 | 92.80 | qfq | 4,690,560 | 440,788,128 | -4.77% |
| 2026-03-18 | 98.44 | 98.44 | 95.00 | 97.55 | 97.44 | qfq | 3,632,769 | 352,498,122 | 1.52% |
| 2026-03-17 | 106.03 | 106.50 | 96.00 | 96.09 | 95.98 | qfq | 6,128,086 | 604,923,995 | -8.19% |
| 2026-03-16 | 105.64 | 106.19 | 99.10 | 104.66 | 104.54 | qfq | 5,703,668 | 581,614,084 | -0.82% |
| 2026-03-13 | 109.14 | 109.82 | 105.11 | 105.52 | 105.40 | qfq | 4,479,535 | 479,603,939 | -3.20% |
| 2026-03-12 | 113.01 | 115.98 | 107.80 | 109.01 | 108.89 | qfq | 5,785,427 | 642,423,805 | -3.56% |
| 2026-03-11 | 113.00 | 120.99 | 112.57 | 113.03 | 112.91 | qfq | 6,625,322 | 766,617,834 | 0.03% |
| 2026-03-10 | 109.30 | 115.03 | 107.16 | 113.00 | 112.88 | qfq | 6,720,025 | 754,246,971 | 5.82% |
| 2026-03-09 | 108.00 | 108.50 | 100.94 | 106.79 | 106.67 | qfq | 9,087,088 | 953,063,777 | -6.32% |
| 2026-03-06 | 115.50 | 121.96 | 113.90 | 114.00 | 113.87 | qfq | 7,582,654 | 885,566,683 | -4.68% |
| 2026-03-05 | 122.51 | 129.99 | 118.70 | 119.60 | 119.47 | qfq | 10,570,105 | 1,307,702,612 | 2.07% |
| 2026-03-04 | 111.40 | 121.64 | 111.40 | 117.17 | 117.04 | qfq | 8,476,253 | 994,140,985 | 1.98% |
| 2026-03-03 | 123.97 | 124.00 | 113.01 | 114.90 | 114.77 | qfq | 11,117,196 | 1,312,363,508 | -7.33% |
| 2026-03-02 | 115.00 | 129.56 | 112.95 | 123.99 | 123.85 | qfq | 17,281,903 | 2,073,745,905 | 8.64% |
| 2026-02-27 | 92.88 | 114.13 | 92.88 | 114.13 | 114.00 | qfq | 14,420,826 | 1,560,249,914 | 20.00% |
| 2026-02-26 | 94.09 | 99.00 | 92.72 | 95.11 | 95.01 | qfq | 8,150,484 | 781,504,654 | 2.77% |
| 2026-02-25 | 98.90 | 99.40 | 91.70 | 92.55 | 92.45 | qfq | 11,194,868 | 1,060,736,431 | -9.71% |
| 2026-02-24 | 86.50 | 103.20 | 84.49 | 102.50 | 102.39 | qfq | 12,484,577 | 1,198,959,627 | 19.19% |
| 2026-02-13 | 87.26 | 87.93 | 84.21 | 86.00 | 85.91 | qfq | 3,640,036 | 312,660,075 | -2.34% |
| 2026-02-12 | 86.42 | 91.41 | 86.42 | 88.06 | 87.96 | qfq | 5,389,420 | 479,220,318 | 2.04% |
| 2026-02-11 | 88.68 | 88.88 | 85.11 | 86.30 | 86.20 | qfq | 3,227,387 | 279,014,175 | -2.04% |
| 2026-02-10 | 88.94 | 88.94 | 85.78 | 88.10 | 88.00 | qfq | 3,131,794 | 274,517,153 | -1.60% |
| 2026-02-09 | 88.62 | 90.23 | 86.01 | 89.53 | 89.43 | qfq | 4,904,589 | 434,959,418 | 4.29% |
| 2026-02-06 | 85.57 | 88.30 | 82.72 | 85.85 | 85.76 | qfq | 4,916,572 | 421,398,346 | 0.09% |
| 2026-02-05 | 89.85 | 89.97 | 83.60 | 85.77 | 85.68 | qfq | 6,237,647 | 537,201,479 | -5.97% |
| 2026-02-04 | 94.76 | 94.95 | 87.88 | 91.22 | 91.12 | qfq | 6,247,118 | 565,819,938 | -3.74% |
| 2026-02-03 | 91.35 | 96.00 | 89.16 | 94.76 | 94.66 | qfq | 7,139,862 | 666,091,580 | 4.12% |
| 2026-02-02 | 92.00 | 95.49 | 89.00 | 91.01 | 90.91 | qfq | 7,807,740 | 720,389,710 | -0.86% |
| 2026-01-30 | 91.43 | 93.00 | 86.50 | 91.80 | 91.70 | qfq | 7,547,889 | 677,015,203 | -0.50% |
| 2026-01-29 | 98.99 | 99.10 | 91.60 | 92.26 | 92.16 | qfq | 9,917,022 | 938,477,398 | -5.37% |
| 2026-01-28 | 106.44 | 108.86 | 96.81 | 97.50 | 97.39 | qfq | 10,578,512 | 1,062,311,353 | -6.88% |
| 2026-01-27 | 100.98 | 106.80 | 100.23 | 104.70 | 104.58 | qfq | 11,398,975 | 1,182,530,153 | 4.51% |
| 2026-01-26 | 86.00 | 103.41 | 86.00 | 100.18 | 100.07 | qfq | 14,030,985 | 1,365,039,859 | 15.19% |
| 2026-01-23 | 88.44 | 90.99 | 83.65 | 86.97 | 86.87 | qfq | 9,803,570 | 851,791,574 | 0.71% |
| 2026-01-22 | 80.18 | 87.36 | 79.00 | 86.36 | 86.26 | qfq | 10,943,627 | 925,878,636 | 7.98% |
| 2026-01-21 | 79.57 | 82.00 | 77.52 | 79.98 | 79.89 | qfq | 7,652,117 | 604,601,453 | -0.49% |
| 2026-01-20 | 77.00 | 83.98 | 77.00 | 80.37 | 80.28 | qfq | 10,654,953 | 858,128,294 | 4.74% |
| 2026-01-19 | 78.97 | 81.30 | 75.40 | 76.73 | 76.65 | qfq | 8,263,960 | 643,108,789 | -0.35% |
| 2026-01-16 | 70.82 | 81.10 | 69.50 | 77.00 | 76.92 | qfq | 10,714,261 | 814,839,432 | 7.77% |
| 2026-01-15 | 72.00 | 75.00 | 69.08 | 71.45 | 71.37 | qfq | 6,828,974 | 486,698,020 | -2.07% |
| 2026-01-14 | 70.02 | 77.80 | 70.00 | 72.96 | 72.88 | qfq | 10,382,538 | 770,658,584 | 3.18% |
| 2026-01-13 | 70.00 | 73.50 | 69.80 | 70.71 | 70.63 | qfq | 9,400,816 | 674,274,647 | 2.99% |
| 2026-01-12 | 70.93 | 74.85 | 68.00 | 68.66 | 68.58 | qfq | 9,618,225 | 671,885,495 | -3.16% |
| 2026-01-09 | 66.66 | 73.30 | 65.46 | 70.90 | 70.82 | qfq | 11,535,129 | 803,973,519 | 8.33% |
| 2026-01-08 | 65.52 | 68.21 | 65.22 | 65.45 | 65.38 | qfq | 6,059,324 | 402,594,194 | -2.17% |
| 2026-01-07 | 66.05 | 67.20 | 64.10 | 66.90 | 66.83 | qfq | 7,096,758 | 466,157,750 | 0.75% |
| 2026-01-06 | 68.00 | 68.72 | 66.00 | 66.40 | 66.33 | qfq | 8,623,144 | 574,740,675 | -3.38% |
| 2026-01-05 | 63.48 | 68.80 | 62.31 | 68.72 | 68.64 | qfq | 10,911,381 | 720,008,621 | 6.48% |
| 2025-12-31 | 65.51 | 68.80 | 62.57 | 64.54 | 64.47 | qfq | 13,163,373 | 855,139,377 | -0.66% |
| 2025-12-30 | 58.89 | 65.88 | 58.60 | 64.97 | 64.90 | qfq | 14,180,273 | 901,407,968 | 9.19% |
| 2025-12-29 | 57.70 | 60.49 | 57.26 | 59.50 | 59.43 | qfq | 8,588,044 | 509,335,315 | 4.00% |
| 2025-12-26 | 57.78 | 58.47 | 55.77 | 57.21 | 57.15 | qfq | 6,602,414 | 375,214,735 | -2.21% |
| 2025-12-25 | 55.66 | 59.33 | 55.11 | 58.50 | 58.44 | qfq | 10,027,457 | 571,615,575 | 3.98% |
| 2025-12-24 | 61.00 | 63.52 | 55.71 | 56.26 | 56.20 | qfq | 13,670,022 | 792,899,245 | -6.58% |
| 2025-12-23 | 57.83 | 62.28 | 57.25 | 60.22 | 60.15 | qfq | 11,587,435 | 695,371,754 | 5.56% |
| 2025-12-22 | 58.24 | 59.00 | 56.95 | 57.05 | 56.99 | qfq | 5,507,110 | 317,939,993 | -1.59% |
| 2025-12-19 | 58.91 | 60.33 | 57.90 | 57.97 | 57.91 | qfq | 3,027,382 | 177,696,702 | -0.97% |
| 2025-12-18 | 59.17 | 60.03 | 58.31 | 58.54 | 58.48 | qfq | 3,645,151 | 215,161,167 | -2.69% |
| 2025-12-17 | 58.14 | 60.62 | 57.48 | 60.16 | 60.09 | qfq | 5,549,964 | 329,303,708 | 3.65% |
| 2025-12-16 | 59.66 | 59.83 | 57.00 | 58.04 | 57.98 | qfq | 4,932,772 | 287,178,583 | -2.72% |
| 2025-12-15 | 61.50 | 61.55 | 58.80 | 59.66 | 59.59 | qfq | 6,537,866 | 392,439,146 | -3.45% |
| 2025-12-12 | 62.35 | 63.54 | 61.40 | 61.79 | 61.72 | qfq | 5,006,465 | 312,041,048 | -0.88% |
| 2025-12-11 | 64.80 | 66.40 | 62.15 | 62.34 | 62.27 | qfq | 6,420,558 | 407,376,754 | -3.35% |
| 2025-12-10 | 68.22 | 68.30 | 63.20 | 64.50 | 64.43 | qfq | 10,507,757 | 680,977,608 | -5.49% |
| 2025-12-09 | 64.00 | 71.58 | 62.60 | 68.25 | 68.17 | qfq | 13,374,068 | 904,103,600 | 4.89% |
| 2025-12-08 | 64.00 | 66.65 | 63.60 | 65.07 | 65.00 | qfq | 7,743,396 | 504,368,977 | 1.67% |
| 2025-12-05 | 66.10 | 66.86 | 63.39 | 64.00 | 63.93 | qfq | 9,443,546 | 609,268,309 | -3.18% |
| 2025-12-04 | 66.30 | 68.59 | 64.68 | 66.10 | 66.03 | qfq | 9,141,545 | 609,787,559 | 0.30% |
| 2025-12-03 | 64.55 | 70.55 | 64.55 | 65.90 | 65.83 | qfq | 12,277,462 | 827,319,666 | 2.33% |
| 2025-12-02 | 64.40 | 68.00 | 63.04 | 64.40 | 64.33 | qfq | 11,015,876 | 717,564,859 | -4.52% |
| 2025-12-01 | 66.34 | 69.65 | 65.06 | 67.45 | 67.38 | qfq | 9,213,234 | 617,612,060 | 0.67% |
| 2025-11-28 | 69.00 | 71.91 | 66.50 | 67.00 | 66.93 | qfq | 12,017,968 | 826,721,545 | -4.73% |
| 2025-11-27 | 74.50 | 75.20 | 68.89 | 70.33 | 70.25 | qfq | 13,503,863 | 974,375,163 | -6.10% |
| 2025-11-26 | 66.17 | 76.60 | 66.17 | 74.90 | 74.82 | qfq | 14,182,811 | 1,023,843,057 | 12.72% |
| 2025-11-25 | 68.20 | 69.77 | 64.95 | 66.45 | 66.38 | qfq | 10,496,774 | 700,749,860 | -2.57% |
| 2025-11-24 | 63.80 | 69.10 | 63.80 | 68.20 | 68.12 | qfq | 11,763,134 | 789,749,310 | 5.98% |
| 2025-11-21 | 61.88 | 69.00 | 60.51 | 64.35 | 64.28 | qfq | 13,407,798 | 880,748,379 | 2.37% |
| 2025-11-20 | 65.60 | 67.65 | 62.50 | 62.86 | 62.79 | qfq | 5,079,297 | 324,851,867 | -1.33% |
| 2025-11-19 | 65.61 | 65.73 | 62.68 | 63.71 | 63.64 | qfq | 5,843,878 | 373,148,205 | -2.04% |
| 2025-11-18 | 68.98 | 69.09 | 64.00 | 65.04 | 64.97 | qfq | 8,881,379 | 588,107,477 | -4.37% |
| 2025-11-17 | 72.87 | 73.40 | 66.78 | 68.01 | 67.93 | qfq | 12,130,712 | 837,559,172 | -6.21% |
| 2025-11-14 | 74.75 | 75.33 | 72.04 | 72.51 | 72.43 | qfq | 7,930,569 | 580,847,986 | -3.74% |
| 2025-11-13 | 75.00 | 78.00 | 71.32 | 75.33 | 75.25 | qfq | 13,287,922 | 995,478,160 | 1.02% |
| 2025-11-12 | 76.99 | 79.00 | 70.00 | 74.57 | 74.49 | qfq | 17,475,101 | 1,289,633,592 | -11.12% |
| 2025-11-11 | 73.87 | 85.36 | 72.18 | 83.90 | 83.81 | qfq | 18,202,479 | 1,462,183,214 | 17.95% |
| 2025-11-10 | 64.90 | 73.59 | 64.90 | 71.13 | 71.05 | qfq | 14,973,517 | 1,043,409,543 | 9.80% |
| 2025-11-07 | 55.78 | 66.00 | 55.78 | 64.78 | 64.71 | qfq | 14,794,578 | 916,098,415 | 14.88% |
| 2025-11-06 | 50.42 | 57.30 | 50.42 | 56.39 | 56.33 | qfq | 11,772,416 | 635,893,056 | 11.22% |
| 2025-11-05 | 47.62 | 53.66 | 47.62 | 50.70 | 50.64 | qfq | 9,451,466 | 480,839,414 | 3.41% |
| 2025-11-04 | 52.26 | 53.20 | 48.17 | 49.03 | 48.98 | qfq | 7,657,950 | 383,852,106 | -6.18% |
| 2025-11-03 | 50.06 | 54.80 | 49.58 | 52.26 | 52.20 | qfq | 8,752,874 | 458,108,428 | 1.48% |
| 2025-10-31 | 52.90 | 53.67 | 50.60 | 51.50 | 51.44 | qfq | 13,113,523 | 680,057,696 | -4.28% |
| 2025-10-30 | 46.89 | 53.96 | 45.68 | 53.80 | 53.74 | qfq | 18,943,776 | 952,278,130 | 19.64% |
| 2025-10-29 | 46.04 | 47.50 | 44.18 | 44.97 | 44.92 | qfq | 7,526,647 | 343,510,279 | -2.32% |
| 2025-10-28 | 47.40 | 48.06 | 45.00 | 46.04 | 45.99 | qfq | 5,148,386 | 237,196,085 | -2.85% |
| 2025-10-27 | 47.24 | 47.87 | 46.37 | 47.39 | 47.34 | qfq | 6,429,857 | 303,124,800 | 1.78% |
| 2025-10-24 | 44.90 | 46.97 | 44.00 | 46.56 | 46.51 | qfq | 7,662,410 | 351,280,411 | 3.79% |
| 2025-10-23 | 44.41 | 46.32 | 43.76 | 44.86 | 44.81 | qfq | 6,244,377 | 280,659,034 | 1.49% |
| 2025-10-22 | 45.20 | 45.91 | 43.61 | 44.20 | 44.15 | qfq | 5,085,421 | 226,989,482 | -3.01% |
| 2025-10-21 | 44.56 | 46.00 | 43.50 | 45.57 | 45.52 | qfq | 8,107,265 | 365,195,346 | 2.66% |
| 2025-10-20 | 42.49 | 45.64 | 42.02 | 44.39 | 44.34 | qfq | 7,925,807 | 348,889,506 | 6.17% |
| 2025-10-17 | 43.83 | 44.29 | 41.61 | 41.81 | 41.76 | qfq | 4,655,004 | 198,649,320 | -4.13% |
| 2025-10-16 | 43.77 | 45.58 | 43.10 | 43.61 | 43.56 | qfq | 5,543,693 | 245,580,082 | -0.37% |
| 2025-10-15 | 43.43 | 44.42 | 42.84 | 43.77 | 43.72 | qfq | 4,282,389 | 186,527,565 | 1.32% |
| 2025-10-14 | 46.00 | 47.67 | 42.96 | 43.20 | 43.15 | qfq | 7,674,489 | 344,128,942 | -4.97% |
| 2025-10-13 | 43.96 | 46.45 | 43.11 | 45.46 | 45.41 | qfq | 8,956,556 | 403,747,177 | -4.15% |
| 2025-10-10 | 52.00 | 52.94 | 47.29 | 47.43 | 47.38 | qfq | 8,558,728 | 419,915,618 | -6.51% |
| 2025-10-09 | 49.63 | 52.13 | 47.67 | 50.73 | 50.67 | qfq | 8,651,174 | 437,262,834 | 2.73% |
| 2025-09-30 | 51.44 | 52.32 | 49.08 | 49.38 | 49.33 | qfq | 8,028,018 | 401,732,609 | -5.02% |
| 2025-09-29 | 55.00 | 55.34 | 51.03 | 51.99 | 51.93 | qfq | 7,751,658 | 406,576,398 | -3.72% |
| 2025-09-26 | 53.93 | 55.48 | 52.35 | 54.00 | 53.94 | qfq | 8,414,698 | 455,056,713 | -0.77% |
| 2025-09-25 | 51.33 | 54.90 | 48.10 | 54.42 | 54.36 | qfq | 13,469,611 | 693,869,949 | 6.02% |
| 2025-09-24 | 52.00 | 53.67 | 49.66 | 51.33 | 51.15 | qfq | 11,133,862 | 571,735,743 | 4.76% |
| 2025-09-23 | 50.70 | 51.83 | 47.10 | 49.00 | 48.83 | qfq | 11,056,366 | 543,380,959 | -3.37% |
| 2025-09-22 | 48.41 | 51.88 | 47.70 | 50.71 | 50.54 | qfq | 16,731,997 | 833,446,846 | 13.19% |
| 2025-09-19 | 47.60 | 48.29 | 43.63 | 44.80 | 44.65 | qfq | 11,558,869 | 524,158,320 | -5.88% |
| 2025-09-18 | 41.58 | 48.90 | 41.10 | 47.60 | 47.44 | qfq | 20,291,700 | 924,310,015 | 13.79% |
| 2025-09-17 | 43.00 | 43.90 | 40.40 | 41.83 | 41.69 | qfq | 12,533,652 | 529,061,232 | -3.06% |
| 2025-09-16 | 45.80 | 47.95 | 42.51 | 43.15 | 43.00 | qfq | 15,077,508 | 672,654,354 | -4.09% |
| 2025-09-15 | 44.47 | 45.67 | 42.88 | 44.99 | 44.84 | qfq | 16,364,560 | 724,001,571 | 4.00% |
| 2025-09-12 | 38.01 | 45.00 | 38.01 | 43.26 | 43.11 | qfq | 25,327,665 | 1,098,069,227 | 15.36% |
| 2025-09-11 | 35.90 | 37.70 | 35.17 | 37.50 | 37.37 | qfq | 12,469,966 | 453,424,622 | 3.28% |
| 2025-09-10 | 33.32 | 36.35 | 32.88 | 36.31 | 36.19 | qfq | 14,464,474 | 504,703,914 | 8.29% |
| 2025-09-09 | 33.86 | 35.00 | 32.46 | 33.53 | 33.41 | qfq | 15,740,490 | 525,582,534 | -5.34% |
| 2025-09-08 | 30.40 | 35.42 | 30.40 | 35.42 | 35.30 | qfq | 20,803,707 | 715,696,391 | 19.99% |
| 2025-09-05 | 28.29 | 29.97 | 27.90 | 29.52 | 29.42 | qfq | 8,040,049 | 232,511,451 | 3.87% |
| 2025-09-04 | 28.81 | 30.55 | 27.80 | 28.42 | 28.32 | qfq | 11,090,302 | 322,839,299 | -6.79% |
| 2025-09-03 | 27.71 | 30.90 | 27.55 | 30.49 | 30.39 | qfq | 18,954,766 | 563,256,701 | 10.91% |
| 2025-09-02 | 25.85 | 28.16 | 25.85 | 27.49 | 27.40 | qfq | 13,114,707 | 354,919,582 | 7.05% |
| 2025-09-01 | 25.19 | 26.06 | 25.00 | 25.68 | 25.59 | qfq | 4,710,635 | 121,382,126 | 1.42% |
| 2025-08-29 | 25.03 | 25.40 | 24.40 | 25.32 | 25.23 | qfq | 4,434,154 | 110,856,779 | 1.44% |
| 2025-08-28 | 24.64 | 25.38 | 24.00 | 24.96 | 24.87 | qfq | 4,770,524 | 118,007,133 | 0.52% |
| 2025-08-27 | 25.74 | 26.05 | 24.83 | 24.83 | 24.74 | qfq | 4,476,417 | 113,942,393 | -3.39% |
| 2025-08-26 | 25.94 | 26.17 | 25.37 | 25.70 | 25.61 | qfq | 3,720,558 | 96,095,998 | -0.96% |
| 2025-08-25 | 25.72 | 26.58 | 25.60 | 25.95 | 25.86 | qfq | 4,490,397 | 116,744,093 | 1.37% |
| 2025-08-22 | 25.36 | 25.63 | 25.10 | 25.60 | 25.51 | qfq | 3,360,146 | 85,527,004 | 1.43% |
| 2025-08-21 | 25.63 | 25.90 | 25.12 | 25.24 | 25.15 | qfq | 2,854,754 | 72,502,887 | -1.52% |
| 2025-08-20 | 25.63 | 25.98 | 25.07 | 25.63 | 25.54 | qfq | 2,790,504 | 70,978,610 | 0.00% |
| 2025-08-19 | 25.80 | 25.92 | 25.17 | 25.63 | 25.54 | qfq | 3,398,412 | 86,893,116 | -0.35% |
| 2025-08-18 | 25.30 | 26.15 | 25.15 | 25.72 | 25.63 | qfq | 3,882,450 | 99,742,310 | 1.62% |
| 2025-08-15 | 24.60 | 25.44 | 24.60 | 25.31 | 25.22 | qfq | 3,665,756 | 92,364,972 | 2.89% |
| 2025-08-14 | 25.75 | 25.92 | 24.53 | 24.60 | 24.52 | qfq | 4,845,912 | 121,137,917 | -4.43% |
| 2025-08-13 | 25.68 | 26.19 | 25.44 | 25.74 | 25.65 | qfq | 4,276,752 | 109,941,697 | 0.23% |
| 2025-08-12 | 26.15 | 26.31 | 25.28 | 25.68 | 25.59 | qfq | 4,707,206 | 120,755,044 | -2.06% |
| 2025-08-11 | 24.74 | 26.99 | 24.64 | 26.22 | 26.13 | qfq | 9,228,030 | 238,966,223 | 6.85% |
| 2025-08-08 | 24.79 | 24.79 | 24.37 | 24.54 | 24.46 | qfq | 2,495,004 | 61,246,586 | -0.93% |
| 2025-08-07 | 25.27 | 25.27 | 24.66 | 24.77 | 24.68 | qfq | 3,687,071 | 91,710,624 | -1.31% |
| 2025-08-06 | 24.88 | 25.32 | 24.70 | 25.10 | 25.01 | qfq | 3,689,243 | 92,520,291 | 1.01% |
| 2025-08-05 | 24.44 | 25.18 | 24.35 | 24.85 | 24.76 | qfq | 4,533,184 | 112,294,493 | 2.01% |
| 2025-08-04 | 23.65 | 24.39 | 23.31 | 24.36 | 24.28 | qfq | 3,528,475 | 84,396,507 | 3.79% |
| 2025-08-01 | 23.29 | 23.66 | 23.29 | 23.47 | 23.39 | qfq | 2,497,693 | 58,674,354 | 0.73% |
| 2025-07-31 | 23.46 | 23.88 | 23.15 | 23.30 | 23.22 | qfq | 3,204,558 | 75,565,074 | -0.64% |
| 2025-07-30 | 23.67 | 23.67 | 23.19 | 23.45 | 23.37 | qfq | 3,332,672 | 78,085,767 | -1.26% |
| 2025-07-29 | 23.95 | 23.95 | 23.44 | 23.75 | 23.67 | qfq | 3,576,604 | 84,482,521 | -0.84% |
| 2025-07-28 | 23.39 | 24.14 | 23.16 | 23.95 | 23.87 | qfq | 4,081,165 | 96,782,975 | 2.97% |
| 2025-07-25 | 23.15 | 23.37 | 23.10 | 23.26 | 23.18 | qfq | 2,687,362 | 62,438,387 | -0.34% |
| 2025-07-24 | 23.39 | 23.65 | 23.17 | 23.34 | 23.26 | qfq | 3,105,683 | 72,646,449 | 0.04% |
| 2025-07-23 | 23.75 | 24.15 | 23.24 | 23.33 | 23.25 | qfq | 4,017,206 | 94,615,508 | -2.34% |
| 2025-07-22 | 23.05 | 24.44 | 22.98 | 23.89 | 23.81 | qfq | 6,245,019 | 149,624,429 | 2.93% |
| 2025-07-21 | 22.77 | 23.21 | 22.58 | 23.21 | 23.13 | qfq | 2,830,877 | 64,710,443 | 2.79% |
| 2025-07-18 | 22.75 | 22.75 | 22.38 | 22.58 | 22.50 | qfq | 1,980,982 | 44,578,682 | -0.13% |
| 2025-07-17 | 22.50 | 22.71 | 22.34 | 22.61 | 22.53 | qfq | 2,101,691 | 47,403,272 | 0.53% |
| 2025-07-16 | 22.32 | 22.73 | 22.14 | 22.49 | 22.41 | qfq | 2,459,719 | 55,369,449 | 0.76% |
| 2025-07-15 | 22.50 | 22.55 | 22.00 | 22.32 | 22.24 | qfq | 2,905,131 | 64,785,546 | -0.40% |
| 2025-07-14 | 21.98 | 22.49 | 21.81 | 22.41 | 22.33 | qfq | 3,338,241 | 74,395,886 | 2.28% |
| 2025-07-11 | 21.61 | 21.96 | 21.44 | 21.91 | 21.83 | qfq | 2,061,609 | 44,780,069 | 1.53% |
| 2025-07-10 | 21.55 | 21.68 | 21.32 | 21.58 | 21.51 | qfq | 1,643,757 | 35,389,074 | -0.19% |
| 2025-07-09 | 21.69 | 22.05 | 21.53 | 21.62 | 21.55 | qfq | 1,502,666 | 32,690,077 | -0.32% |
| 2025-07-08 | 21.33 | 21.84 | 21.32 | 21.69 | 21.62 | qfq | 2,062,528 | 44,648,929 | 1.64% |
| 2025-07-07 | 21.28 | 21.40 | 21.14 | 21.34 | 21.27 | qfq | 936,800 | 19,945,834 | 0.42% |
| 2025-07-04 | 21.58 | 21.70 | 21.20 | 21.25 | 21.18 | qfq | 1,598,054 | 34,129,712 | -1.53% |
| 2025-07-03 | 21.53 | 21.67 | 21.35 | 21.58 | 21.51 | qfq | 1,314,748 | 28,315,302 | 0.28% |
| 2025-07-02 | 21.50 | 21.80 | 21.34 | 21.52 | 21.45 | qfq | 2,053,049 | 44,194,366 | -0.97% |
| 2025-07-01 | 21.70 | 21.86 | 21.49 | 21.73 | 21.66 | qfq | 1,828,112 | 39,673,599 | 0.14% |
| 2025-06-30 | 21.35 | 21.70 | 21.30 | 21.70 | 21.63 | qfq | 1,870,082 | 40,354,173 | 1.78% |
| 2025-06-27 | 21.19 | 21.44 | 21.06 | 21.32 | 21.25 | qfq | 2,066,837 | 44,061,236 | 1.04% |
| 2025-06-26 | 21.30 | 21.40 | 21.01 | 21.10 | 21.03 | qfq | 1,763,700 | 37,436,569 | -0.66% |
| 2025-06-25 | 20.95 | 21.25 | 20.93 | 21.24 | 21.17 | qfq | 2,136,089 | 45,107,342 | 1.19% |
| 2025-06-24 | 20.39 | 21.25 | 20.36 | 20.99 | 20.92 | qfq | 2,834,889 | 59,113,717 | 3.71% |
| 2025-06-23 | 19.75 | 20.26 | 19.70 | 20.24 | 20.17 | qfq | 1,320,545 | 26,559,832 | 1.50% |
| 2025-06-20 | 20.10 | 20.34 | 19.87 | 19.94 | 19.87 | qfq | 1,362,156 | 27,263,278 | -0.99% |
| 2025-06-19 | 20.60 | 20.84 | 20.11 | 20.14 | 20.07 | qfq | 1,482,102 | 30,354,047 | -2.47% |
| 2025-06-18 | 20.46 | 20.69 | 20.21 | 20.65 | 20.58 | qfq | 1,443,887 | 29,506,321 | 0.29% |
| 2025-06-17 | 20.80 | 20.87 | 20.45 | 20.59 | 20.52 | qfq | 794,231 | 16,364,259 | -1.48% |
| 2025-06-16 | 20.58 | 20.98 | 20.42 | 20.90 | 20.61 | qfq | 1,423,127 | 29,613,614 | 1.55% |
| 2025-06-13 | 21.16 | 21.16 | 20.45 | 20.58 | 20.29 | qfq | 1,777,306 | 36,759,356 | -2.14% |
| 2025-06-12 | 21.15 | 21.15 | 20.84 | 21.03 | 20.74 | qfq | 914,703 | 19,230,094 | 0.10% |
| 2025-06-11 | 20.97 | 21.24 | 20.85 | 21.01 | 20.72 | qfq | 1,439,355 | 30,370,387 | 0.43% |
| 2025-06-10 | 21.46 | 21.52 | 20.69 | 20.92 | 20.63 | qfq | 2,276,092 | 47,803,901 | -2.52% |
| 2025-06-09 | 21.39 | 21.54 | 21.36 | 21.46 | 21.16 | qfq | 1,525,581 | 32,721,290 | 0.33% |
| 2025-06-06 | 21.46 | 21.54 | 21.23 | 21.39 | 21.09 | qfq | 1,367,120 | 29,150,519 | -0.74% |
| 2025-06-05 | 21.46 | 21.60 | 21.15 | 21.55 | 21.25 | qfq | 1,872,570 | 40,151,299 | 1.22% |
| 2025-06-04 | 21.08 | 21.76 | 21.00 | 21.29 | 20.99 | qfq | 2,034,005 | 43,464,918 | 1.38% |
| 2025-06-03 | 20.68 | 21.13 | 20.56 | 21.00 | 20.71 | qfq | 1,610,488 | 33,744,128 | 0.86% |
| 2025-05-30 | 21.40 | 21.45 | 20.77 | 20.82 | 20.53 | qfq | 2,322,062 | 48,541,044 | -2.85% |
| 2025-05-29 | 20.92 | 21.44 | 20.92 | 21.43 | 21.13 | qfq | 1,937,926 | 41,305,518 | 1.95% |
| 2025-05-28 | 21.37 | 21.72 | 20.91 | 21.02 | 20.73 | qfq | 2,653,271 | 56,094,055 | -2.32% |
| 2025-05-27 | 21.18 | 22.14 | 21.08 | 21.52 | 21.22 | qfq | 3,986,118 | 86,476,533 | 0.99% |
| 2025-05-26 | 20.99 | 21.34 | 20.96 | 21.31 | 21.01 | qfq | 1,536,436 | 32,496,467 | 1.38% |
| 2025-05-23 | 21.43 | 21.83 | 21.01 | 21.02 | 20.73 | qfq | 2,201,975 | 47,069,571 | -2.10% |
| 2025-05-22 | 21.89 | 22.27 | 21.35 | 21.47 | 21.17 | qfq | 2,663,341 | 57,931,541 | -2.41% |
| 2025-05-21 | 22.25 | 22.48 | 21.82 | 22.00 | 21.69 | qfq | 3,226,606 | 71,036,912 | -2.18% |
| 2025-05-20 | 22.24 | 22.91 | 21.90 | 22.49 | 22.18 | qfq | 2,853,163 | 64,153,369 | 1.12% |
| 2025-05-19 | 22.43 | 22.55 | 21.69 | 22.24 | 21.93 | qfq | 3,228,159 | 70,994,722 | -1.16% |
| 2025-05-16 | 22.29 | 23.10 | 22.29 | 22.50 | 22.19 | qfq | 3,421,175 | 77,857,339 | 0.36% |
| 2025-05-15 | 22.90 | 22.90 | 22.21 | 22.42 | 22.11 | qfq | 2,971,580 | 66,621,347 | -2.22% |
| 2025-05-14 | 23.11 | 23.35 | 22.65 | 22.93 | 22.61 | qfq | 3,470,182 | 79,568,951 | -0.82% |
| 2025-05-13 | 23.30 | 23.78 | 23.00 | 23.12 | 22.80 | qfq | 4,819,051 | 112,428,943 | -0.77% |
| 2025-05-12 | 22.50 | 23.34 | 22.50 | 23.30 | 22.98 | qfq | 5,366,017 | 123,437,353 | 5.05% |
| 2025-05-09 | 23.00 | 23.06 | 22.03 | 22.18 | 21.87 | qfq | 2,969,326 | 66,270,647 | -3.23% |
| 2025-05-08 | 22.29 | 23.18 | 22.29 | 22.92 | 22.60 | qfq | 3,942,379 | 90,098,074 | 2.64% |
| 2025-05-07 | 22.54 | 22.98 | 22.02 | 22.33 | 22.02 | qfq | 3,493,411 | 78,579,209 | -0.71% |
| 2025-05-06 | 22.10 | 22.56 | 22.09 | 22.49 | 22.18 | qfq | 3,197,098 | 71,400,742 | 3.02% |
| 2025-04-30 | 21.10 | 22.00 | 20.93 | 21.83 | 21.53 | qfq | 3,065,592 | 66,358,805 | 3.46% |
| 2025-04-29 | 20.88 | 21.45 | 20.71 | 21.10 | 20.81 | qfq | 2,286,314 | 48,420,757 | 0.24% |
| 2025-04-28 | 21.83 | 21.91 | 21.04 | 21.05 | 20.76 | qfq | 3,143,046 | 66,834,620 | -3.93% |
| 2025-04-25 | 21.51 | 22.14 | 21.28 | 21.91 | 21.61 | qfq | 3,343,270 | 72,813,103 | 1.86% |
| 2025-04-24 | 21.77 | 22.10 | 21.27 | 21.51 | 21.21 | qfq | 3,258,198 | 70,527,399 | -2.14% |
| 2025-04-23 | 21.15 | 22.13 | 21.15 | 21.98 | 21.68 | qfq | 4,432,814 | 96,149,013 | 4.52% |
| 2025-04-22 | 21.47 | 21.47 | 20.88 | 21.03 | 20.74 | qfq | 2,538,629 | 53,621,819 | -2.05% |
| 2025-04-21 | 20.70 | 21.50 | 20.55 | 21.47 | 21.17 | qfq | 2,577,721 | 54,511,206 | 3.47% |
| 2025-04-18 | 20.85 | 20.98 | 20.33 | 20.75 | 20.46 | qfq | 2,404,178 | 49,730,128 | -1.00% |
| 2025-04-17 | 21.17 | 21.63 | 20.92 | 20.96 | 20.67 | qfq | 3,024,661 | 64,363,710 | -0.85% |
| 2025-04-16 | 21.75 | 21.80 | 20.67 | 21.14 | 20.85 | qfq | 3,974,144 | 84,384,439 | -3.16% |
| 2025-04-15 | 21.65 | 22.10 | 21.47 | 21.83 | 21.53 | qfq | 2,940,738 | 64,192,057 | 0.51% |
| 2025-04-14 | 21.98 | 22.33 | 21.61 | 21.72 | 21.42 | qfq | 4,075,412 | 89,473,185 | 0.05% |
| 2025-04-11 | 20.79 | 22.34 | 20.68 | 21.71 | 21.41 | qfq | 5,660,293 | 123,369,227 | 3.04% |
| 2025-04-10 | 21.28 | 22.15 | 21.00 | 21.07 | 20.78 | qfq | 7,664,061 | 165,027,791 | 2.03% |
| 2025-04-09 | 19.77 | 21.10 | 18.01 | 20.65 | 20.36 | qfq | 6,452,920 | 127,855,680 | 2.58% |
| 2025-04-08 | 20.01 | 20.64 | 19.10 | 20.13 | 19.85 | qfq | 5,563,306 | 110,813,680 | 2.18% |
| 2025-04-07 | 22.18 | 22.88 | 19.70 | 19.70 | 19.43 | qfq | 9,269,802 | 193,400,749 | -19.98% |
| 2025-04-03 | 25.10 | 26.62 | 24.43 | 24.62 | 24.28 | qfq | 7,845,213 | 198,104,641 | -4.09% |
| 2025-04-02 | 26.00 | 26.97 | 25.44 | 25.67 | 25.31 | qfq | 6,342,093 | 165,717,448 | -2.02% |
| 2025-04-01 | 26.50 | 27.22 | 26.03 | 26.20 | 25.84 | qfq | 7,022,751 | 186,564,950 | -2.13% |
| 2025-03-31 | 25.21 | 27.33 | 24.10 | 26.77 | 26.40 | qfq | 11,371,610 | 289,469,482 | 3.08% |
| 2025-03-28 | 25.34 | 26.86 | 25.34 | 25.97 | 25.61 | qfq | 8,314,466 | 218,469,721 | 2.36% |
| 2025-03-27 | 25.70 | 26.58 | 24.54 | 25.37 | 25.02 | qfq | 8,843,303 | 227,008,169 | -0.90% |
| 2025-03-26 | 23.95 | 25.88 | 23.95 | 25.60 | 25.25 | qfq | 7,640,014 | 192,518,157 | 6.89% |
| 2025-03-25 | 24.25 | 24.72 | 23.73 | 23.95 | 23.62 | qfq | 2,945,014 | 71,236,534 | -1.32% |
| 2025-03-24 | 24.84 | 25.10 | 23.25 | 24.27 | 23.93 | qfq | 5,063,941 | 122,315,297 | -2.26% |
| 2025-03-21 | 26.00 | 26.39 | 24.56 | 24.83 | 24.49 | qfq | 7,801,800 | 196,208,329 | -5.98% |
| 2025-03-20 | 26.10 | 27.08 | 25.58 | 26.41 | 26.04 | qfq | 8,851,356 | 234,016,321 | 2.48% |
| 2025-03-19 | 25.72 | 26.18 | 25.60 | 25.77 | 25.41 | qfq | 5,709,925 | 148,108,647 | -0.66% |
| 2025-03-18 | 25.26 | 26.22 | 25.10 | 25.94 | 25.58 | qfq | 7,302,385 | 188,450,201 | 2.73% |
| 2025-03-17 | 24.60 | 25.36 | 24.35 | 25.25 | 24.90 | qfq | 4,641,462 | 115,328,315 | 2.81% |
| 2025-03-14 | 23.66 | 24.72 | 23.48 | 24.56 | 24.22 | qfq | 4,341,332 | 104,704,255 | 3.02% |
| 2025-03-13 | 25.00 | 25.20 | 23.45 | 23.84 | 23.51 | qfq | 6,655,031 | 159,674,754 | -5.02% |
| 2025-03-12 | 25.02 | 25.54 | 24.72 | 25.10 | 24.75 | qfq | 5,107,920 | 128,589,962 | 0.72% |
| 2025-03-11 | 24.90 | 25.55 | 24.52 | 24.92 | 24.57 | qfq | 6,099,232 | 152,086,273 | -2.31% |
| 2025-03-10 | 24.70 | 26.16 | 24.53 | 25.51 | 25.16 | qfq | 9,055,056 | 230,668,135 | 4.21% |
| 2025-03-07 | 24.39 | 24.98 | 24.00 | 24.48 | 24.14 | qfq | 4,984,336 | 121,919,082 | -0.57% |
| 2025-03-06 | 24.30 | 24.97 | 24.03 | 24.62 | 24.28 | qfq | 5,399,435 | 133,072,837 | 1.78% |
| 2025-03-05 | 23.86 | 24.40 | 23.64 | 24.19 | 23.85 | qfq | 5,071,728 | 121,752,005 | 1.38% |
| 2025-03-04 | 23.00 | 24.33 | 22.85 | 23.86 | 23.53 | qfq | 5,763,078 | 137,385,771 | 2.98% |
| 2025-03-03 | 23.62 | 23.83 | 22.94 | 23.17 | 22.85 | qfq | 4,706,869 | 109,980,410 | 0.04% |
| 2025-02-28 | 25.00 | 25.11 | 23.13 | 23.16 | 22.84 | qfq | 8,636,058 | 205,637,481 | -8.53% |
| 2025-02-27 | 25.40 | 25.79 | 24.62 | 25.32 | 24.97 | qfq | 8,849,499 | 222,792,333 | -1.29% |
| 2025-02-26 | 25.84 | 27.25 | 25.37 | 25.65 | 25.29 | qfq | 13,361,372 | 349,874,597 | -1.23% |
| 2025-02-25 | 24.05 | 26.50 | 23.99 | 25.97 | 25.61 | qfq | 11,980,044 | 304,625,150 | 5.83% |
| 2025-02-24 | 24.85 | 25.46 | 23.92 | 24.54 | 24.20 | qfq | 10,057,144 | 248,328,706 | 0.29% |
| 2025-02-21 | 24.75 | 24.92 | 23.88 | 24.47 | 24.13 | qfq | 10,324,574 | 251,090,555 | -1.09% |
| 2025-02-20 | 24.63 | 26.25 | 24.41 | 24.74 | 24.40 | qfq | 18,399,745 | 461,026,950 | 2.44% |
| 2025-02-19 | 22.30 | 24.56 | 22.01 | 24.15 | 23.82 | qfq | 12,749,667 | 301,775,063 | 8.05% |
| 2025-02-18 | 21.58 | 23.07 | 21.40 | 22.35 | 22.04 | qfq | 12,025,166 | 268,019,199 | 3.57% |
| 2025-02-17 | 20.79 | 21.62 | 20.61 | 21.58 | 21.28 | qfq | 6,737,679 | 142,398,183 | 4.25% |
| 2025-02-14 | 20.96 | 21.12 | 20.46 | 20.70 | 20.41 | qfq | 4,836,889 | 100,450,508 | -1.80% |
| 2025-02-13 | 21.59 | 21.70 | 21.01 | 21.08 | 20.79 | qfq | 6,884,271 | 146,637,551 | -3.08% |
| 2025-02-12 | 21.00 | 21.88 | 20.69 | 21.75 | 21.45 | qfq | 8,552,700 | 183,308,325 | 3.77% |
| 2025-02-11 | 21.20 | 21.23 | 20.77 | 20.96 | 20.67 | qfq | 5,342,851 | 112,057,858 | -1.41% |
| 2025-02-10 | 21.10 | 21.33 | 20.62 | 21.26 | 20.97 | qfq | 7,473,080 | 157,015,608 | 1.19% |
| 2025-02-07 | 20.77 | 21.22 | 20.53 | 21.01 | 20.72 | qfq | 7,940,407 | 166,066,040 | 1.35% |
| 2025-02-06 | 19.71 | 20.86 | 19.45 | 20.73 | 20.44 | qfq | 10,267,088 | 210,149,987 | 4.80% |
| 2025-02-05 | 19.89 | 20.05 | 19.53 | 19.78 | 19.51 | qfq | 5,223,443 | 103,352,040 | 1.33% |
| 2025-01-27 | 20.80 | 20.80 | 19.52 | 19.52 | 19.25 | qfq | 5,754,606 | 114,688,286 | -6.15% |
| 2025-01-24 | 20.50 | 20.93 | 20.10 | 20.80 | 20.51 | qfq | 5,166,175 | 106,203,204 | 1.96% |
| 2025-01-23 | 20.85 | 21.18 | 20.33 | 20.40 | 20.12 | qfq | 7,566,281 | 157,174,084 | -1.69% |
| 2025-01-22 | 19.66 | 21.48 | 19.56 | 20.75 | 20.46 | qfq | 11,201,069 | 232,408,427 | 5.54% |
| 2025-01-21 | 19.23 | 19.68 | 18.79 | 19.66 | 19.39 | qfq | 6,130,152 | 118,501,259 | 2.77% |
| 2025-01-20 | 19.25 | 19.55 | 18.92 | 19.13 | 18.86 | qfq | 5,898,020 | 113,200,340 | 0.10% |
| 2025-01-17 | 18.68 | 19.52 | 18.68 | 19.11 | 18.85 | qfq | 5,102,311 | 97,580,964 | 1.49% |
| 2025-01-16 | 19.35 | 19.75 | 18.61 | 18.83 | 18.57 | qfq | 5,967,200 | 114,047,586 | -1.93% |
| 2025-01-15 | 19.80 | 19.94 | 18.98 | 19.20 | 18.93 | qfq | 5,680,239 | 109,323,095 | -3.03% |
| 2025-01-14 | 18.35 | 19.80 | 18.35 | 19.80 | 19.53 | qfq | 3,990,454 | 77,220,180 | 7.90% |
| 2025-01-13 | 18.60 | 18.88 | 17.94 | 18.35 | 18.10 | qfq | 3,173,953 | 58,215,597 | -1.98% |
| 2025-01-10 | 19.25 | 20.18 | 18.68 | 18.72 | 18.46 | qfq | 4,538,553 | 87,848,152 | -3.41% |
| 2025-01-09 | 19.20 | 19.71 | 19.10 | 19.38 | 19.11 | qfq | 2,833,700 | 54,981,218 | 0.78% |
| 2025-01-08 | 19.40 | 19.51 | 18.41 | 19.23 | 18.96 | qfq | 4,178,523 | 79,327,102 | -2.14% |
| 2025-01-07 | 18.97 | 19.65 | 18.75 | 19.65 | 19.38 | qfq | 3,812,306 | 73,429,815 | 4.41% |
| 2025-01-06 | 20.04 | 20.22 | 18.62 | 18.82 | 18.56 | qfq | 5,421,398 | 104,492,773 | -6.60% |
| 2025-01-03 | 22.68 | 22.79 | 19.89 | 20.15 | 19.87 | qfq | 6,643,903 | 139,668,224 | -10.32% |
| 2025-01-02 | 21.82 | 23.98 | 21.25 | 22.47 | 22.16 | qfq | 7,056,727 | 160,269,552 | 1.54% |
| 2024-12-31 | 21.35 | 22.98 | 21.32 | 22.13 | 21.82 | qfq | 6,141,556 | 137,604,343 | 3.12% |
| 2024-12-30 | 22.00 | 22.26 | 21.28 | 21.46 | 21.16 | qfq | 3,624,704 | 78,535,994 | -3.38% |
| 2024-12-27 | 22.99 | 23.26 | 22.16 | 22.21 | 21.90 | qfq | 3,714,979 | 84,373,581 | -3.85% |
| 2024-12-26 | 22.97 | 23.69 | 22.85 | 23.10 | 22.78 | qfq | 3,659,398 | 85,263,844 | -0.39% |
| 2024-12-25 | 23.60 | 23.93 | 22.85 | 23.19 | 22.87 | qfq | 4,231,016 | 98,832,268 | -4.57% |
| 2024-12-24 | 23.39 | 24.60 | 22.20 | 24.30 | 23.96 | qfq | 8,353,637 | 195,059,306 | 1.25% |
| 2024-12-23 | 23.00 | 25.28 | 22.54 | 24.00 | 23.67 | qfq | 10,314,217 | 248,342,760 | 6.10% |
| 2024-12-20 | 21.85 | 22.91 | 21.85 | 22.62 | 22.31 | qfq | 3,067,328 | 69,127,862 | 2.49% |
| 2024-12-19 | 21.47 | 22.55 | 21.47 | 22.07 | 21.76 | qfq | 2,680,227 | 59,294,864 | 0.82% |
| 2024-12-18 | 21.16 | 22.09 | 21.02 | 21.89 | 21.59 | qfq | 2,945,910 | 63,877,953 | 2.29% |
| 2024-12-17 | 21.97 | 22.18 | 20.98 | 21.40 | 21.10 | qfq | 3,179,567 | 67,858,866 | -2.01% |
| 2024-12-16 | 22.84 | 23.04 | 21.70 | 21.84 | 21.54 | qfq | 4,900,088 | 109,002,371 | -6.02% |
| 2024-12-13 | 22.50 | 23.82 | 22.40 | 23.24 | 22.92 | qfq | 7,600,573 | 175,855,636 | 2.11% |
| 2024-12-12 | 22.83 | 23.09 | 22.20 | 22.76 | 22.44 | qfq | 6,008,372 | 135,832,758 | -0.52% |
| 2024-12-11 | 23.40 | 23.85 | 22.51 | 22.88 | 22.56 | qfq | 6,573,880 | 151,091,425 | -2.05% |
| 2024-12-10 | 23.50 | 24.20 | 22.71 | 23.36 | 23.04 | qfq | 9,799,916 | 231,123,814 | 1.57% |
| 2024-12-09 | 24.00 | 24.85 | 22.77 | 23.00 | 22.68 | qfq | 11,708,378 | 278,386,320 | -4.17% |
| 2024-12-06 | 26.03 | 26.29 | 23.58 | 24.00 | 23.67 | qfq | 18,866,273 | 461,219,067 | -6.07% |
| 2024-12-05 | 21.80 | 25.55 | 21.80 | 25.55 | 25.20 | qfq | 17,737,612 | 432,203,923 | 20.01% |
| 2024-12-04 | 22.98 | 22.98 | 21.15 | 21.29 | 20.99 | qfq | 10,829,874 | 236,706,736 | -3.88% |
| 2024-12-03 | 19.15 | 22.33 | 19.05 | 22.15 | 21.84 | qfq | 12,503,613 | 260,254,538 | 15.06% |
| 2024-12-02 | 18.52 | 19.32 | 18.52 | 19.25 | 18.98 | qfq | 4,080,692 | 77,725,757 | 5.02% |
| 2024-11-29 | 17.90 | 18.50 | 17.55 | 18.33 | 18.08 | qfq | 2,928,517 | 53,306,568 | 2.63% |
| 2024-11-28 | 17.94 | 18.14 | 17.80 | 17.86 | 17.61 | qfq | 1,334,673 | 23,980,052 | -0.61% |
| 2024-11-27 | 17.60 | 17.97 | 17.02 | 17.97 | 17.72 | qfq | 1,980,166 | 34,633,140 | 2.10% |
| 2024-11-26 | 18.04 | 18.19 | 17.58 | 17.60 | 17.36 | qfq | 1,552,460 | 27,722,393 | -2.49% |
| 2024-11-25 | 17.76 | 18.09 | 17.60 | 18.05 | 17.80 | qfq | 1,910,215 | 34,112,955 | 1.63% |
| 2024-11-22 | 18.83 | 18.86 | 17.75 | 17.76 | 17.51 | qfq | 2,484,046 | 45,704,081 | -4.82% |
| 2024-11-21 | 18.77 | 18.84 | 18.38 | 18.66 | 18.40 | qfq | 1,699,251 | 31,716,208 | -0.11% |
| 2024-11-20 | 18.22 | 18.89 | 18.22 | 18.68 | 18.42 | qfq | 1,877,868 | 35,020,381 | 1.36% |
| 2024-11-19 | 17.88 | 18.43 | 17.82 | 18.43 | 18.17 | qfq | 1,987,843 | 36,063,951 | 3.66% |
| 2024-11-18 | 18.41 | 18.69 | 17.68 | 17.78 | 17.53 | qfq | 2,659,660 | 48,084,932 | -3.79% |
| 2024-11-15 | 18.82 | 19.25 | 18.46 | 18.48 | 18.22 | qfq | 2,316,850 | 43,698,049 | -2.63% |
| 2024-11-14 | 19.69 | 19.92 | 18.93 | 18.98 | 18.72 | qfq | 2,566,722 | 49,504,215 | -3.65% |
| 2024-11-13 | 19.64 | 19.95 | 19.17 | 19.70 | 19.43 | qfq | 3,023,438 | 59,140,027 | 0.87% |
| 2024-11-12 | 20.12 | 20.19 | 19.23 | 19.53 | 19.26 | qfq | 3,757,682 | 74,139,263 | -2.20% |
| 2024-11-11 | 18.95 | 20.05 | 18.95 | 19.97 | 19.69 | qfq | 4,049,040 | 79,559,300 | 4.61% |
| 2024-11-08 | 19.30 | 19.46 | 19.01 | 19.09 | 18.83 | qfq | 3,700,828 | 71,157,872 | -0.10% |
| 2024-11-07 | 18.76 | 19.13 | 18.55 | 19.11 | 18.85 | qfq | 2,817,452 | 53,314,252 | 1.38% |
| 2024-11-06 | 19.01 | 19.23 | 18.65 | 18.85 | 18.59 | qfq | 2,964,290 | 56,220,404 | -0.16% |
| 2024-11-05 | 18.39 | 19.01 | 18.28 | 18.88 | 18.62 | qfq | 2,739,345 | 51,272,631 | 3.17% |
| 2024-11-04 | 17.70 | 18.39 | 17.62 | 18.30 | 18.05 | qfq | 2,189,897 | 39,744,257 | 4.04% |
| 2024-11-01 | 18.37 | 18.44 | 17.56 | 17.59 | 17.35 | qfq | 2,668,486 | 47,607,052 | -3.93% |
| 2024-10-31 | 18.20 | 18.53 | 17.89 | 18.31 | 18.06 | qfq | 2,879,972 | 52,654,997 | 1.10% |
| 2024-10-30 | 18.10 | 18.60 | 17.82 | 18.11 | 17.86 | qfq | 2,849,023 | 51,852,867 | -0.55% |
| 2024-10-29 | 19.21 | 19.48 | 18.12 | 18.21 | 17.96 | qfq | 5,591,540 | 104,215,498 | -7.75% |
| 2024-10-28 | 19.09 | 19.75 | 19.00 | 19.74 | 19.47 | qfq | 2,851,034 | 55,211,740 | 3.35% |
| 2024-10-25 | 19.01 | 19.21 | 18.75 | 19.10 | 18.84 | qfq | 2,287,088 | 43,542,284 | 1.49% |
| 2024-10-24 | 18.56 | 19.08 | 18.50 | 18.82 | 18.56 | qfq | 2,415,059 | 45,424,178 | 0.21% |
| 2024-10-23 | 18.67 | 18.86 | 18.39 | 18.78 | 18.52 | qfq | 2,505,531 | 46,800,948 | 1.19% |
| 2024-10-22 | 18.64 | 18.80 | 18.27 | 18.56 | 18.30 | qfq | 2,651,995 | 49,163,672 | 0.60% |
| 2024-10-21 | 18.59 | 18.92 | 17.96 | 18.45 | 18.19 | qfq | 3,342,910 | 61,643,685 | 3.02% |
| 2024-10-18 | 17.19 | 18.34 | 17.19 | 17.91 | 17.66 | qfq | 2,960,736 | 52,621,271 | 3.47% |
| 2024-10-17 | 17.34 | 17.73 | 17.30 | 17.31 | 17.07 | qfq | 1,482,827 | 25,980,610 | -0.17% |
| 2024-10-16 | 17.28 | 17.80 | 17.21 | 17.34 | 17.10 | qfq | 1,305,405 | 22,840,630 | -1.25% |
| 2024-10-15 | 17.75 | 18.08 | 17.49 | 17.56 | 17.32 | qfq | 1,562,296 | 27,818,012 | -2.39% |
| 2024-10-14 | 17.68 | 17.99 | 17.23 | 17.99 | 17.74 | qfq | 2,207,817 | 39,067,839 | 3.57% |
| 2024-10-11 | 18.28 | 18.43 | 17.22 | 17.37 | 17.13 | qfq | 2,997,606 | 53,149,313 | -5.80% |
| 2024-10-10 | 18.82 | 19.13 | 18.18 | 18.44 | 18.18 | qfq | 3,437,791 | 64,091,214 | 0.60% |
| 2024-10-09 | 20.01 | 20.11 | 18.15 | 18.33 | 18.08 | qfq | 6,582,006 | 125,498,159 | -12.13% |
| 2024-10-08 | 21.00 | 21.45 | 19.23 | 20.86 | 20.57 | qfq | 9,051,678 | 183,916,300 | 15.50% |
| 2024-09-30 | 16.85 | 18.49 | 16.25 | 18.06 | 17.81 | qfq | 5,611,722 | 97,853,763 | 13.02% |
| 2024-09-27 | 15.39 | 16.02 | 15.33 | 15.98 | 15.64 | qfq | 1,927,987 | 30,343,582 | 5.13% |
| 2024-09-26 | 14.52 | 15.26 | 14.42 | 15.20 | 14.88 | qfq | 2,102,773 | 31,325,404 | 4.40% |
| 2024-09-25 | 14.58 | 15.00 | 14.52 | 14.56 | 14.25 | qfq | 2,324,627 | 34,363,080 | 0.34% |
| 2024-09-24 | 13.67 | 14.51 | 13.67 | 14.51 | 14.20 | qfq | 2,206,911 | 31,304,036 | 6.53% |
| 2024-09-23 | 13.74 | 13.86 | 13.60 | 13.62 | 13.33 | qfq | 818,160 | 11,189,795 | -0.87% |
| 2024-09-20 | 13.94 | 13.99 | 13.60 | 13.74 | 13.45 | qfq | 1,002,150 | 13,807,822 | -1.01% |
| 2024-09-19 | 13.58 | 14.11 | 13.48 | 13.88 | 13.59 | qfq | 1,368,492 | 18,909,646 | 3.12% |
| 2024-09-18 | 13.70 | 13.85 | 13.29 | 13.46 | 13.17 | qfq | 1,257,217 | 16,923,333 | -1.75% |
| 2024-09-13 | 14.08 | 14.10 | 13.70 | 13.70 | 13.41 | qfq | 1,183,592 | 16,367,936 | -2.70% |
| 2024-09-12 | 14.18 | 14.41 | 14.08 | 14.08 | 13.78 | qfq | 937,366 | 13,367,058 | -0.42% |
| 2024-09-11 | 14.19 | 14.22 | 13.97 | 14.14 | 13.84 | qfq | 801,242 | 11,307,126 | 0.14% |
| 2024-09-10 | 13.87 | 14.19 | 13.70 | 14.12 | 13.82 | qfq | 942,105 | 13,113,437 | 1.66% |
| 2024-09-09 | 13.95 | 14.07 | 13.70 | 13.89 | 13.60 | qfq | 1,115,430 | 15,490,880 | 0.00% |
| 2024-09-06 | 14.48 | 14.48 | 13.89 | 13.89 | 13.60 | qfq | 1,631,841 | 22,926,432 | -3.81% |
| 2024-09-05 | 14.39 | 14.57 | 14.37 | 14.44 | 14.13 | qfq | 871,971 | 12,610,456 | 0.35% |
| 2024-09-04 | 14.46 | 14.49 | 14.20 | 14.39 | 14.08 | qfq | 1,027,107 | 14,747,926 | -0.55% |
| 2024-09-03 | 14.43 | 14.70 | 14.38 | 14.47 | 14.16 | qfq | 1,214,534 | 17,604,011 | 0.28% |
| 2024-09-02 | 14.95 | 14.95 | 14.38 | 14.43 | 14.12 | qfq | 1,807,843 | 26,377,736 | -3.09% |
| 2024-08-30 | 14.67 | 15.08 | 14.59 | 14.89 | 14.57 | qfq | 1,935,221 | 28,857,286 | 1.36% |
| 2024-08-29 | 14.11 | 14.81 | 14.11 | 14.69 | 14.38 | qfq | 1,841,757 | 26,723,771 | 3.45% |
| 2024-08-28 | 14.13 | 14.46 | 14.03 | 14.20 | 13.90 | qfq | 2,358,872 | 33,565,000 | 3.50% |
| 2024-08-27 | 13.88 | 14.01 | 13.66 | 13.72 | 13.43 | qfq | 691,578 | 9,539,231 | -1.86% |
| 2024-08-26 | 13.80 | 14.18 | 13.80 | 13.98 | 13.68 | qfq | 983,480 | 13,775,903 | 0.72% |
| 2024-08-23 | 13.86 | 13.89 | 13.55 | 13.88 | 13.59 | qfq | 810,551 | 11,143,607 | 0.36% |
| 2024-08-22 | 13.99 | 14.14 | 13.82 | 13.83 | 13.54 | qfq | 733,848 | 10,236,928 | -1.57% |
| 2024-08-21 | 13.90 | 14.21 | 13.90 | 14.05 | 13.75 | qfq | 821,853 | 11,581,941 | 0.43% |
| 2024-08-20 | 14.41 | 14.49 | 13.95 | 13.99 | 13.69 | qfq | 1,374,728 | 19,465,244 | -2.91% |
| 2024-08-19 | 14.68 | 14.77 | 14.37 | 14.41 | 14.10 | qfq | 1,703,505 | 24,698,171 | -2.83% |
| 2024-08-16 | 14.95 | 15.28 | 14.77 | 14.83 | 14.52 | qfq | 2,170,597 | 32,550,476 | 0.82% |
| 2024-08-15 | 14.58 | 14.89 | 14.30 | 14.71 | 14.40 | qfq | 1,565,741 | 22,866,902 | 1.80% |
| 2024-08-14 | 14.68 | 14.74 | 14.44 | 14.45 | 14.14 | qfq | 834,904 | 12,113,046 | -1.57% |
| 2024-08-13 | 14.40 | 14.73 | 14.40 | 14.68 | 14.37 | qfq | 834,883 | 12,154,374 | 1.03% |
| 2024-08-12 | 14.43 | 14.77 | 14.35 | 14.53 | 14.22 | qfq | 1,112,549 | 16,192,688 | -0.14% |
| 2024-08-09 | 14.64 | 14.78 | 14.54 | 14.55 | 14.24 | qfq | 1,003,627 | 14,697,591 | 0.07% |
| 2024-08-08 | 14.70 | 14.73 | 14.32 | 14.54 | 14.23 | qfq | 1,192,110 | 17,300,948 | -0.89% |
| 2024-08-07 | 14.85 | 14.90 | 14.62 | 14.67 | 14.36 | qfq | 899,715 | 13,277,277 | -0.47% |
| 2024-08-06 | 14.71 | 14.90 | 14.56 | 14.74 | 14.43 | qfq | 1,111,966 | 16,356,830 | 1.66% |
| 2024-08-05 | 14.88 | 15.11 | 14.45 | 14.50 | 14.19 | qfq | 1,916,583 | 28,259,269 | -3.85% |
| 2024-08-02 | 15.31 | 15.49 | 15.02 | 15.08 | 14.76 | qfq | 1,291,493 | 19,685,555 | -1.82% |
| 2024-08-01 | 15.51 | 15.66 | 15.31 | 15.36 | 15.03 | qfq | 1,310,094 | 20,263,840 | -0.78% |
| 2024-07-31 | 14.79 | 15.49 | 14.62 | 15.48 | 15.15 | qfq | 1,949,343 | 29,697,792 | 5.09% |
| 2024-07-30 | 14.83 | 14.95 | 14.43 | 14.73 | 14.42 | qfq | 1,139,571 | 16,747,215 | -0.74% |
| 2024-07-29 | 15.00 | 15.36 | 14.74 | 14.84 | 14.53 | qfq | 1,067,334 | 15,976,866 | -0.40% |
| 2024-07-26 | 14.54 | 14.95 | 14.31 | 14.90 | 14.58 | qfq | 1,132,736 | 16,742,159 | 3.26% |
| 2024-07-25 | 14.30 | 14.67 | 14.13 | 14.43 | 14.12 | qfq | 1,016,266 | 14,669,598 | 0.49% |
| 2024-07-24 | 14.95 | 14.95 | 14.36 | 14.36 | 14.06 | qfq | 1,215,261 | 17,641,684 | -2.58% |
| 2024-07-23 | 15.35 | 15.59 | 14.68 | 14.74 | 14.43 | qfq | 947,594 | 14,212,802 | -3.97% |
| 2024-07-22 | 15.30 | 15.46 | 15.25 | 15.35 | 15.02 | qfq | 857,707 | 13,184,403 | 0.39% |
| 2024-07-19 | 15.06 | 15.48 | 14.91 | 15.29 | 14.97 | qfq | 1,071,636 | 16,351,021 | 1.66% |
| 2024-07-18 | 14.96 | 15.08 | 14.58 | 15.04 | 14.72 | qfq | 1,235,255 | 18,280,886 | 0.07% |
| 2024-07-17 | 15.28 | 15.28 | 14.90 | 15.03 | 14.71 | qfq | 1,298,351 | 19,520,865 | -1.76% |
| 2024-07-16 | 15.22 | 15.45 | 15.05 | 15.30 | 14.98 | qfq | 1,133,929 | 17,263,887 | -0.26% |
| 2024-07-15 | 15.94 | 15.94 | 15.20 | 15.34 | 15.01 | qfq | 1,561,556 | 24,024,271 | -3.40% |
| 2024-07-12 | 15.94 | 16.05 | 15.72 | 15.88 | 15.54 | qfq | 1,247,584 | 19,851,595 | -0.25% |
| 2024-07-11 | 15.68 | 15.93 | 15.51 | 15.92 | 15.58 | qfq | 1,448,369 | 22,875,384 | 3.71% |
| 2024-07-10 | 15.25 | 15.60 | 15.07 | 15.35 | 15.02 | qfq | 1,323,595 | 20,387,030 | 0.59% |
| 2024-07-09 | 14.62 | 15.31 | 14.45 | 15.26 | 14.94 | qfq | 1,554,363 | 23,180,465 | 4.23% |
| 2024-07-08 | 15.16 | 15.36 | 14.58 | 14.64 | 14.33 | qfq | 1,408,815 | 20,867,546 | -4.31% |
| 2024-07-05 | 15.12 | 15.48 | 14.90 | 15.30 | 14.98 | qfq | 1,241,926 | 18,827,601 | 1.19% |
| 2024-07-04 | 15.63 | 15.78 | 15.08 | 15.12 | 14.80 | qfq | 1,448,724 | 22,323,191 | -2.83% |
| 2024-07-03 | 15.82 | 16.06 | 15.45 | 15.56 | 15.23 | qfq | 1,400,330 | 21,941,666 | -2.08% |
| 2024-07-02 | 16.16 | 16.21 | 15.76 | 15.89 | 15.55 | qfq | 1,546,667 | 24,665,428 | -1.55% |
| 2024-07-01 | 16.48 | 16.48 | 15.70 | 16.14 | 15.80 | qfq | 2,317,747 | 37,027,311 | -1.77% |
| 2024-06-28 | 16.12 | 16.87 | 15.88 | 16.43 | 16.08 | qfq | 2,107,944 | 34,833,666 | 2.69% |
| 2024-06-27 | 16.22 | 16.53 | 16.00 | 16.00 | 15.66 | qfq | 1,265,030 | 20,590,641 | -1.78% |
| 2024-06-26 | 15.84 | 16.33 | 15.59 | 16.29 | 15.94 | qfq | 1,595,310 | 25,717,495 | 2.45% |
| 2024-06-25 | 15.93 | 16.28 | 15.80 | 15.90 | 15.56 | qfq | 1,571,505 | 25,235,461 | 0.44% |
| 2024-06-24 | 16.41 | 16.53 | 15.83 | 15.83 | 15.49 | qfq | 1,957,301 | 31,543,674 | -5.15% |
| 2024-06-21 | 16.99 | 16.99 | 16.40 | 16.69 | 16.34 | qfq | 1,652,946 | 27,507,090 | -1.59% |
| 2024-06-20 | 16.86 | 17.42 | 16.78 | 16.96 | 16.60 | qfq | 2,173,004 | 37,136,138 | 0.59% |
| 2024-06-19 | 17.00 | 17.09 | 16.77 | 16.86 | 16.50 | qfq | 1,517,987 | 25,671,800 | -0.30% |
| 2024-06-18 | 16.49 | 16.93 | 16.49 | 16.91 | 16.55 | qfq | 1,285,005 | 21,645,022 | 1.74% |
| 2024-06-17 | 16.10 | 16.90 | 16.06 | 16.62 | 16.27 | qfq | 1,762,472 | 29,262,666 | -0.60% |
| 2024-06-14 | 16.94 | 16.94 | 16.65 | 16.72 | 16.37 | qfq | 1,636,466 | 27,417,810 | -2.68% |
| 2024-06-13 | 16.70 | 17.48 | 16.55 | 17.18 | 16.59 | qfq | 2,660,708 | 45,424,253 | 2.87% |
| 2024-06-12 | 16.48 | 16.98 | 16.35 | 16.70 | 16.13 | qfq | 1,757,280 | 29,435,883 | 0.85% |
| 2024-06-11 | 16.49 | 16.59 | 15.81 | 16.56 | 15.99 | qfq | 2,049,896 | 33,129,584 | 1.10% |
| 2024-06-07 | 15.99 | 16.47 | 15.97 | 16.38 | 15.82 | qfq | 2,288,361 | 37,223,981 | 4.33% |
| 2024-06-06 | 16.44 | 16.70 | 15.53 | 15.70 | 15.16 | qfq | 2,984,020 | 47,332,446 | -4.73% |
| 2024-06-05 | 17.00 | 17.00 | 16.48 | 16.48 | 15.92 | qfq | 2,293,929 | 38,289,813 | -3.00% |
| 2024-06-04 | 17.41 | 17.60 | 16.77 | 16.99 | 16.41 | qfq | 2,532,666 | 43,283,545 | -4.01% |
| 2024-06-03 | 18.10 | 18.10 | 17.55 | 17.70 | 17.09 | qfq | 1,770,530 | 31,531,491 | -2.10% |
| 2024-05-31 | 17.65 | 18.19 | 17.55 | 18.08 | 17.46 | qfq | 1,844,135 | 33,215,848 | 2.73% |
| 2024-05-30 | 17.43 | 17.86 | 17.39 | 17.60 | 17.00 | qfq | 1,414,630 | 25,023,756 | -0.11% |
| 2024-05-29 | 17.63 | 17.80 | 17.53 | 17.62 | 17.02 | qfq | 915,045 | 16,159,514 | -0.28% |
| 2024-05-28 | 17.47 | 17.98 | 17.28 | 17.67 | 17.07 | qfq | 1,580,892 | 28,012,743 | 0.51% |
| 2024-05-27 | 17.50 | 17.72 | 17.06 | 17.58 | 16.98 | qfq | 1,722,136 | 29,795,033 | 0.34% |
| 2024-05-24 | 17.60 | 17.86 | 17.52 | 17.52 | 16.92 | qfq | 1,289,153 | 22,797,078 | -0.74% |
| 2024-05-23 | 18.10 | 18.12 | 17.54 | 17.65 | 17.05 | qfq | 1,306,450 | 23,230,074 | -2.00% |
| 2024-05-22 | 18.00 | 18.34 | 17.90 | 18.01 | 17.39 | qfq | 985,917 | 17,779,992 | -0.83% |
| 2024-05-21 | 17.97 | 18.33 | 17.87 | 18.16 | 17.54 | qfq | 1,448,126 | 26,217,528 | -1.04% |
| 2024-05-20 | 18.20 | 18.68 | 18.04 | 18.35 | 17.72 | qfq | 2,324,186 | 42,864,132 | 1.44% |
| 2024-05-17 | 18.01 | 18.11 | 17.82 | 18.09 | 17.47 | qfq | 1,470,091 | 26,426,116 | 0.56% |
| 2024-05-16 | 17.72 | 18.26 | 17.72 | 17.99 | 17.38 | qfq | 1,961,468 | 35,507,942 | 1.24% |
| 2024-05-15 | 17.92 | 18.23 | 17.70 | 17.77 | 17.16 | qfq | 1,628,554 | 29,230,402 | -1.22% |
| 2024-05-14 | 17.69 | 18.14 | 17.58 | 17.99 | 17.38 | qfq | 1,875,662 | 33,458,359 | 2.86% |
| 2024-05-13 | 18.04 | 18.18 | 17.37 | 17.49 | 16.89 | qfq | 2,108,352 | 37,263,819 | -3.37% |
| 2024-05-10 | 18.65 | 18.66 | 18.07 | 18.10 | 17.48 | qfq | 1,886,360 | 34,382,549 | -2.22% |
| 2024-05-09 | 18.03 | 18.60 | 18.03 | 18.51 | 17.88 | qfq | 1,596,897 | 29,520,784 | 2.15% |
| 2024-05-08 | 18.62 | 18.73 | 18.06 | 18.12 | 17.50 | qfq | 1,785,473 | 32,853,854 | -3.05% |
| 2024-05-07 | 18.43 | 18.79 | 18.11 | 18.69 | 18.05 | qfq | 2,150,911 | 39,884,769 | 1.47% |
| 2024-05-06 | 18.32 | 18.65 | 17.89 | 18.42 | 17.79 | qfq | 2,362,547 | 43,298,975 | 2.11% |
| 2024-04-30 | 18.09 | 18.29 | 17.55 | 18.04 | 17.42 | qfq | 3,091,903 | 55,231,907 | 0.17% |
| 2024-04-29 | 17.60 | 18.18 | 17.60 | 18.01 | 17.39 | qfq | 3,569,487 | 64,166,294 | 6.07% |
| 2024-04-26 | 16.45 | 17.15 | 16.18 | 16.98 | 16.40 | qfq | 2,267,221 | 38,134,656 | 3.92% |
| 2024-04-25 | 16.12 | 16.55 | 16.01 | 16.34 | 15.78 | qfq | 1,445,424 | 23,644,792 | 1.24% |
| 2024-04-24 | 15.64 | 16.15 | 15.64 | 16.14 | 15.59 | qfq | 1,685,058 | 26,978,168 | 3.20% |
| 2024-04-23 | 15.50 | 15.77 | 15.45 | 15.64 | 15.11 | qfq | 1,433,650 | 22,373,766 | 1.10% |
| 2024-04-22 | 15.91 | 15.91 | 15.08 | 15.47 | 14.94 | qfq | 2,272,190 | 35,152,698 | -2.89% |
| 2024-04-19 | 15.82 | 16.07 | 15.53 | 15.93 | 15.39 | qfq | 1,636,992 | 25,810,550 | 0.19% |
| 2024-04-18 | 15.70 | 16.30 | 15.35 | 15.90 | 15.36 | qfq | 2,306,558 | 36,648,935 | 1.40% |
| 2024-04-17 | 15.21 | 15.80 | 15.00 | 15.68 | 15.14 | qfq | 2,437,611 | 37,841,175 | 6.45% |
| 2024-04-16 | 15.95 | 15.95 | 14.71 | 14.73 | 14.23 | qfq | 3,524,483 | 53,307,605 | -8.79% |
| 2024-04-15 | 16.78 | 17.15 | 15.61 | 16.15 | 15.60 | qfq | 4,198,842 | 67,891,895 | -4.72% |
| 2024-04-12 | 16.82 | 17.54 | 16.80 | 16.95 | 16.37 | qfq | 2,871,538 | 49,330,953 | 0.83% |
| 2024-04-11 | 16.60 | 17.21 | 16.60 | 16.81 | 16.24 | qfq | 1,852,813 | 31,430,009 | 0.36% |
| 2024-04-10 | 17.20 | 17.25 | 16.60 | 16.75 | 16.18 | qfq | 1,759,287 | 29,593,162 | -2.22% |
| 2024-04-09 | 16.79 | 17.18 | 16.79 | 17.13 | 16.54 | qfq | 1,374,080 | 23,391,708 | 2.03% |
| 2024-04-08 | 17.60 | 17.60 | 16.77 | 16.79 | 16.22 | qfq | 1,857,601 | 31,671,272 | -4.00% |
| 2024-04-03 | 17.97 | 18.01 | 17.42 | 17.49 | 16.89 | qfq | 1,923,222 | 33,754,879 | -2.78% |
| 2024-04-02 | 18.27 | 18.43 | 17.78 | 17.99 | 17.38 | qfq | 1,936,901 | 35,040,539 | -1.53% |
| 2024-04-01 | 17.96 | 18.39 | 17.83 | 18.27 | 17.65 | qfq | 1,956,464 | 35,572,047 | 2.87% |
| 2024-03-29 | 17.43 | 17.81 | 17.32 | 17.76 | 17.15 | qfq | 1,559,044 | 27,407,387 | 2.01% |
| 2024-03-28 | 16.83 | 17.66 | 16.80 | 17.41 | 16.81 | qfq | 2,109,325 | 36,613,260 | 3.57% |
| 2024-03-27 | 17.79 | 17.89 | 16.76 | 16.81 | 16.24 | qfq | 2,325,606 | 40,211,358 | -5.98% |
| 2024-03-26 | 17.46 | 18.05 | 17.46 | 17.88 | 17.27 | qfq | 2,222,427 | 39,541,646 | 1.25% |
| 2024-03-25 | 18.47 | 18.53 | 17.63 | 17.66 | 17.06 | qfq | 2,327,943 | 42,223,635 | -4.13% |
| 2024-03-22 | 18.80 | 18.90 | 18.36 | 18.42 | 17.79 | qfq | 2,293,720 | 42,645,598 | -2.75% |
| 2024-03-21 | 19.11 | 19.22 | 18.60 | 18.94 | 18.29 | qfq | 2,479,171 | 46,819,405 | -0.89% |
| 2024-03-20 | 19.13 | 19.17 | 18.75 | 19.11 | 18.46 | qfq | 2,151,096 | 40,802,496 | -0.05% |
| 2024-03-19 | 18.89 | 19.46 | 18.63 | 19.12 | 18.47 | qfq | 3,511,644 | 67,111,499 | 0.84% |
| 2024-03-18 | 18.99 | 19.07 | 18.56 | 18.96 | 18.31 | qfq | 3,486,296 | 65,401,723 | 0.64% |
| 2024-03-15 | 17.81 | 19.30 | 17.81 | 18.84 | 18.20 | qfq | 5,100,397 | 94,938,776 | 5.31% |
| 2024-03-14 | 18.44 | 18.69 | 17.64 | 17.89 | 17.28 | qfq | 2,738,471 | 49,696,754 | -2.77% |
| 2024-03-13 | 18.30 | 18.53 | 18.10 | 18.40 | 17.77 | qfq | 2,528,765 | 46,391,746 | 1.15% |
| 2024-03-12 | 18.00 | 18.26 | 17.86 | 18.19 | 17.57 | qfq | 2,715,802 | 49,115,425 | 1.00% |
| 2024-03-11 | 17.61 | 18.03 | 17.54 | 18.01 | 17.39 | qfq | 2,278,942 | 40,676,403 | 1.29% |
| 2024-03-08 | 17.48 | 17.88 | 17.28 | 17.78 | 17.17 | qfq | 2,478,943 | 43,519,695 | 2.30% |
| 2024-03-07 | 17.80 | 18.15 | 17.30 | 17.38 | 16.79 | qfq | 3,475,088 | 61,559,647 | -1.25% |
| 2024-03-06 | 17.19 | 17.85 | 17.00 | 17.60 | 17.00 | qfq | 3,343,732 | 58,268,663 | 2.09% |
| 2024-03-05 | 17.81 | 17.87 | 17.15 | 17.24 | 16.65 | qfq | 2,407,257 | 41,846,956 | -3.47% |
| 2024-03-04 | 18.05 | 18.29 | 17.31 | 17.86 | 17.25 | qfq | 2,833,956 | 50,206,769 | -0.83% |
| 2024-03-01 | 17.48 | 18.06 | 17.38 | 18.01 | 17.39 | qfq | 4,313,120 | 76,740,148 | 3.62% |
| 2024-02-29 | 16.32 | 17.43 | 16.32 | 17.38 | 16.79 | qfq | 4,326,296 | 73,702,644 | 4.07% |
| 2024-02-28 | 18.13 | 18.72 | 16.60 | 16.70 | 16.13 | qfq | 7,557,364 | 133,972,705 | -8.94% |
| 2024-02-27 | 17.65 | 18.34 | 17.51 | 18.34 | 17.71 | qfq | 5,069,490 | 90,805,567 | 1.89% |
| 2024-02-26 | 17.88 | 18.45 | 17.56 | 18.00 | 17.38 | qfq | 6,519,190 | 117,373,197 | 5.82% |
| 2024-02-23 | 16.53 | 17.03 | 16.34 | 17.01 | 16.43 | qfq | 3,796,890 | 63,327,674 | 3.85% |
| 2024-02-22 | 15.90 | 16.38 | 15.79 | 16.38 | 15.82 | qfq | 3,081,560 | 49,943,127 | 2.70% |
| 2024-02-21 | 15.35 | 16.80 | 15.25 | 15.95 | 15.40 | qfq | 4,664,983 | 75,529,887 | 2.37% |
| 2024-02-20 | 15.43 | 15.58 | 15.10 | 15.58 | 15.05 | qfq | 3,231,580 | 49,634,190 | 0.06% |
| 2024-02-19 | 15.65 | 16.29 | 15.01 | 15.57 | 15.04 | qfq | 5,327,515 | 83,380,373 | 2.77% |
| 2024-02-08 | 13.20 | 15.33 | 13.12 | 15.15 | 14.63 | qfq | 6,393,970 | 91,026,586 | 14.77% |
| 2024-02-07 | 13.85 | 14.00 | 12.66 | 13.20 | 12.75 | qfq | 5,774,414 | 77,598,331 | -3.93% |
| 2024-02-06 | 13.34 | 14.32 | 11.80 | 13.74 | 13.27 | qfq | 6,449,543 | 83,171,471 | 2.38% |
| 2024-02-05 | 15.03 | 15.42 | 12.88 | 13.42 | 12.96 | qfq | 5,177,039 | 71,544,592 | -12.23% |
| 2024-02-02 | 16.39 | 16.59 | 14.65 | 15.29 | 14.77 | qfq | 4,373,888 | 67,991,365 | -6.43% |
| 2024-02-01 | 16.72 | 16.79 | 15.96 | 16.34 | 15.78 | qfq | 2,984,275 | 48,822,200 | -1.15% |
| 2024-01-31 | 17.61 | 17.62 | 16.49 | 16.53 | 15.96 | qfq | 3,593,445 | 60,905,209 | -6.72% |
| 2024-01-30 | 18.06 | 18.47 | 17.62 | 17.72 | 17.11 | qfq | 3,581,244 | 64,281,544 | -2.90% |
| 2024-01-29 | 19.58 | 19.58 | 18.15 | 18.25 | 17.63 | qfq | 6,159,878 | 114,458,652 | -9.02% |
| 2024-01-26 | 20.50 | 20.63 | 19.93 | 20.06 | 19.37 | qfq | 2,203,643 | 44,522,467 | -1.71% |
| 2024-01-25 | 19.49 | 20.50 | 19.15 | 20.41 | 19.71 | qfq | 2,595,514 | 51,794,791 | 4.94% |
| 2024-01-24 | 19.69 | 19.87 | 18.74 | 19.45 | 18.79 | qfq | 2,385,768 | 46,016,027 | 0.52% |
| 2024-01-23 | 19.78 | 19.98 | 19.02 | 19.35 | 18.69 | qfq | 2,760,380 | 53,416,516 | -1.98% |
| 2024-01-22 | 21.00 | 21.24 | 19.55 | 19.74 | 19.07 | qfq | 2,435,048 | 49,764,896 | -6.97% |
| 2024-01-19 | 21.60 | 21.90 | 21.09 | 21.22 | 20.49 | qfq | 1,857,054 | 39,745,546 | -2.30% |
| 2024-01-18 | 21.65 | 22.08 | 21.00 | 21.72 | 20.98 | qfq | 2,987,638 | 64,102,406 | -0.91% |
| 2024-01-17 | 22.88 | 22.88 | 21.80 | 21.92 | 21.17 | qfq | 1,770,183 | 39,487,530 | -3.48% |
| 2024-01-16 | 22.88 | 23.16 | 22.31 | 22.71 | 21.93 | qfq | 1,492,389 | 33,900,373 | -0.79% |
| 2024-01-15 | 23.06 | 23.30 | 22.56 | 22.89 | 22.11 | qfq | 1,422,570 | 32,604,992 | 0.22% |
| 2024-01-12 | 23.41 | 23.70 | 22.81 | 22.84 | 22.06 | qfq | 1,437,062 | 33,178,990 | -2.14% |
| 2024-01-11 | 22.73 | 23.44 | 22.51 | 23.34 | 22.54 | qfq | 1,466,130 | 33,919,847 | 2.59% |
| 2024-01-10 | 23.59 | 23.59 | 22.70 | 22.75 | 21.97 | qfq | 1,882,336 | 43,335,478 | -1.60% |
| 2024-01-09 | 22.45 | 23.37 | 22.45 | 23.12 | 22.33 | qfq | 2,376,731 | 54,855,782 | 2.94% |
| 2024-01-08 | 23.22 | 23.54 | 22.46 | 22.46 | 21.69 | qfq | 2,003,210 | 45,785,072 | -3.85% |
| 2024-01-05 | 23.77 | 24.05 | 23.20 | 23.36 | 22.56 | qfq | 2,188,280 | 51,764,263 | -2.01% |
| 2024-01-04 | 24.19 | 24.20 | 23.63 | 23.84 | 23.03 | qfq | 2,373,583 | 56,610,839 | -0.91% |
| 2024-01-03 | 24.50 | 24.61 | 23.81 | 24.06 | 23.24 | qfq | 1,903,280 | 46,023,542 | -2.31% |
| 2024-01-02 | 24.98 | 25.28 | 24.50 | 24.63 | 23.79 | qfq | 2,017,176 | 50,023,236 | -1.04% |
| 2023-12-29 | 24.34 | 25.09 | 24.21 | 24.89 | 24.04 | qfq | 2,037,777 | 50,537,636 | 2.22% |
| 2023-12-28 | 24.02 | 24.52 | 23.54 | 24.35 | 23.52 | qfq | 1,790,354 | 43,397,097 | 1.76% |
| 2023-12-27 | 23.77 | 24.06 | 23.27 | 23.93 | 23.11 | qfq | 1,553,329 | 36,987,255 | 1.70% |
| 2023-12-26 | 23.93 | 24.14 | 23.08 | 23.53 | 22.73 | qfq | 1,562,175 | 36,672,859 | -1.84% |
| 2023-12-25 | 23.90 | 24.25 | 23.60 | 23.97 | 23.15 | qfq | 1,498,816 | 36,034,167 | 0.59% |
| 2023-12-22 | 24.35 | 24.37 | 23.60 | 23.83 | 23.02 | qfq | 1,526,786 | 36,677,297 | -1.53% |
| 2023-12-21 | 24.46 | 24.59 | 23.62 | 24.20 | 23.37 | qfq | 2,294,397 | 55,294,386 | -1.26% |
| 2023-12-20 | 24.74 | 25.47 | 24.43 | 24.51 | 23.67 | qfq | 1,622,509 | 40,347,490 | -1.37% |
| 2023-12-19 | 24.37 | 25.08 | 24.26 | 24.85 | 24.00 | qfq | 1,798,371 | 44,396,704 | 1.80% |
| 2023-12-18 | 24.95 | 24.95 | 24.31 | 24.41 | 23.58 | qfq | 1,632,497 | 40,128,884 | -1.73% |
| 2023-12-15 | 25.15 | 25.25 | 24.74 | 24.84 | 23.99 | qfq | 1,295,474 | 32,284,837 | -0.48% |
| 2023-12-14 | 25.15 | 25.81 | 24.87 | 24.96 | 24.11 | qfq | 1,643,985 | 41,529,944 | -0.95% |
| 2023-12-13 | 24.90 | 25.92 | 24.55 | 25.20 | 24.34 | qfq | 2,910,493 | 73,739,290 | 1.74% |
| 2023-12-12 | 25.30 | 25.34 | 24.60 | 24.77 | 23.92 | qfq | 1,930,636 | 47,958,057 | -1.98% |
| 2023-12-11 | 24.82 | 25.55 | 24.60 | 25.27 | 24.41 | qfq | 2,568,048 | 64,545,318 | 1.45% |
| 2023-12-08 | 24.88 | 25.68 | 24.81 | 24.91 | 24.06 | qfq | 2,476,729 | 62,432,242 | -0.20% |
| 2023-12-07 | 25.09 | 25.48 | 24.87 | 24.96 | 24.11 | qfq | 1,796,148 | 45,094,195 | -1.19% |
| 2023-12-06 | 25.12 | 25.75 | 25.08 | 25.26 | 24.40 | qfq | 1,805,061 | 45,813,040 | 0.04% |
| 2023-12-05 | 26.21 | 26.44 | 25.18 | 25.25 | 24.39 | qfq | 2,626,291 | 67,102,348 | -3.18% |
| 2023-12-04 | 26.25 | 26.90 | 25.95 | 26.08 | 25.19 | qfq | 2,425,788 | 64,249,837 | 0.31% |
| 2023-12-01 | 26.16 | 26.85 | 25.80 | 26.00 | 25.11 | qfq | 2,189,389 | 57,465,006 | -0.61% |
| 2023-11-30 | 26.37 | 26.73 | 25.48 | 26.16 | 25.27 | qfq | 2,791,120 | 72,776,409 | -0.34% |
| 2023-11-29 | 26.20 | 26.71 | 25.98 | 26.25 | 25.35 | qfq | 2,939,697 | 77,618,462 | 0.19% |
| 2023-11-28 | 25.70 | 26.46 | 25.50 | 26.20 | 25.30 | qfq | 1,765,150 | 46,095,671 | 1.87% |
| 2023-11-27 | 25.23 | 25.94 | 25.15 | 25.72 | 24.84 | qfq | 2,472,526 | 63,226,103 | 1.66% |
| 2023-11-24 | 26.32 | 26.35 | 25.12 | 25.30 | 24.44 | qfq | 2,967,740 | 75,670,289 | -3.84% |
| 2023-11-23 | 25.85 | 26.43 | 25.84 | 26.31 | 25.41 | qfq | 2,219,476 | 58,091,188 | 1.19% |
| 2023-11-22 | 26.73 | 27.42 | 25.96 | 26.00 | 25.11 | qfq | 3,416,835 | 90,786,593 | -4.06% |
| 2023-11-21 | 28.55 | 28.90 | 26.90 | 27.10 | 26.17 | qfq | 5,905,682 | 163,375,261 | -3.87% |
| 2023-11-20 | 25.71 | 28.90 | 25.60 | 28.19 | 27.23 | qfq | 8,993,032 | 246,918,098 | 10.07% |
| 2023-11-17 | 25.22 | 26.28 | 25.20 | 25.61 | 24.73 | qfq | 2,408,376 | 62,104,476 | 0.39% |
| 2023-11-16 | 25.77 | 26.15 | 25.36 | 25.51 | 24.64 | qfq | 2,493,521 | 64,217,712 | -1.12% |
| 2023-11-15 | 26.38 | 26.38 | 25.53 | 25.80 | 24.92 | qfq | 2,766,028 | 71,721,871 | -0.69% |
| 2023-11-14 | 25.98 | 26.08 | 25.52 | 25.98 | 25.09 | qfq | 2,845,699 | 73,266,861 | 0.23% |
| 2023-11-13 | 24.81 | 26.11 | 24.75 | 25.92 | 25.03 | qfq | 5,552,361 | 142,166,454 | 4.68% |
| 2023-11-10 | 24.52 | 25.15 | 24.40 | 24.76 | 23.91 | qfq | 3,646,625 | 90,210,659 | 1.02% |
| 2023-11-09 | 24.69 | 25.08 | 24.40 | 24.51 | 23.67 | qfq | 4,118,084 | 101,756,708 | -1.49% |
| 2023-11-08 | 25.35 | 25.50 | 24.52 | 24.88 | 24.03 | qfq | 7,739,815 | 192,072,100 | -2.58% |
| 2023-11-07 | 27.41 | 27.50 | 25.09 | 25.54 | 24.67 | qfq | 11,009,770 | 285,253,568 | -7.16% |
| 2023-11-06 | 24.88 | 27.64 | 24.87 | 27.51 | 26.57 | qfq | 9,289,570 | 245,793,906 | 13.87% |
| 2023-11-03 | 23.73 | 24.72 | 23.47 | 24.16 | 23.33 | qfq | 3,711,331 | 89,499,531 | 2.63% |
| 2023-11-02 | 24.00 | 25.20 | 23.49 | 23.54 | 22.74 | qfq | 4,410,210 | 106,103,550 | -2.49% |
| 2023-11-01 | 23.40 | 24.77 | 23.01 | 24.14 | 23.31 | qfq | 4,935,623 | 118,798,229 | 3.16% |
| 2023-10-31 | 23.16 | 23.95 | 22.91 | 23.40 | 22.60 | qfq | 4,000,939 | 93,750,718 | 1.56% |
| 2023-10-30 | 23.87 | 23.87 | 21.89 | 23.04 | 22.25 | qfq | 4,839,853 | 110,471,546 | 5.16% |
| 2023-10-27 | 21.19 | 22.05 | 21.05 | 21.91 | 21.16 | qfq | 1,857,447 | 40,232,988 | 2.38% |
| 2023-10-26 | 21.75 | 21.75 | 20.90 | 21.40 | 20.67 | qfq | 996,070 | 21,146,168 | -0.09% |
| 2023-10-25 | 20.93 | 21.80 | 20.93 | 21.42 | 20.69 | qfq | 1,048,686 | 22,457,509 | 2.88% |
| 2023-10-24 | 20.17 | 20.98 | 19.80 | 20.82 | 20.11 | qfq | 1,373,126 | 28,232,681 | 4.15% |
| 2023-10-23 | 21.31 | 21.31 | 19.90 | 19.99 | 19.31 | qfq | 1,335,997 | 27,173,420 | -5.26% |
| 2023-10-20 | 21.29 | 21.58 | 20.99 | 21.10 | 20.38 | qfq | 1,195,567 | 25,375,098 | -0.47% |
| 2023-10-19 | 21.22 | 21.74 | 21.14 | 21.20 | 20.48 | qfq | 810,292 | 17,309,031 | -0.56% |
| 2023-10-18 | 21.77 | 21.78 | 21.23 | 21.32 | 20.59 | qfq | 1,207,375 | 25,855,349 | -1.43% |
| 2023-10-17 | 21.69 | 22.11 | 21.50 | 21.63 | 20.89 | qfq | 1,082,901 | 23,464,848 | 0.00% |
| 2023-10-16 | 22.45 | 22.45 | 21.41 | 21.63 | 20.89 | qfq | 1,943,856 | 42,090,532 | -2.35% |
| 2023-10-13 | 22.65 | 22.65 | 21.77 | 22.15 | 21.39 | qfq | 2,616,369 | 57,790,214 | -2.21% |
| 2023-10-12 | 22.31 | 23.60 | 22.31 | 22.65 | 21.88 | qfq | 3,739,194 | 85,120,510 | 5.06% |
| 2023-10-11 | 21.20 | 21.74 | 21.20 | 21.56 | 20.82 | qfq | 1,229,056 | 26,501,246 | -0.23% |
| 2023-10-10 | 21.46 | 21.98 | 21.29 | 21.61 | 20.87 | qfq | 1,361,109 | 29,364,637 | 1.31% |
| 2023-10-09 | 21.51 | 21.68 | 21.15 | 21.33 | 20.60 | qfq | 990,109 | 21,174,438 | -0.93% |
| 2023-09-28 | 21.39 | 21.69 | 21.36 | 21.53 | 20.79 | qfq | 1,172,194 | 25,194,216 | 0.98% |
| 2023-09-27 | 21.60 | 21.60 | 21.05 | 21.32 | 20.59 | qfq | 1,064,520 | 22,713,400 | 1.19% |
| 2023-09-26 | 20.84 | 21.33 | 20.69 | 21.07 | 20.35 | qfq | 853,768 | 17,933,280 | 1.01% |
| 2023-09-25 | 21.02 | 21.07 | 20.59 | 20.86 | 20.15 | qfq | 828,095 | 17,231,058 | 0.24% |
| 2023-09-22 | 20.14 | 20.86 | 20.01 | 20.81 | 20.10 | qfq | 1,079,254 | 22,144,784 | 3.33% |
| 2023-09-21 | 20.50 | 20.51 | 20.00 | 20.14 | 19.45 | qfq | 807,819 | 16,363,977 | -0.74% |
| 2023-09-20 | 20.54 | 20.88 | 20.21 | 20.29 | 19.60 | qfq | 1,642,707 | 33,651,816 | -1.55% |
| 2023-09-19 | 21.70 | 21.70 | 20.54 | 20.61 | 19.91 | qfq | 1,394,598 | 28,874,699 | -2.09% |
| 2023-09-18 | 20.74 | 21.44 | 20.67 | 21.05 | 20.33 | qfq | 1,882,356 | 39,883,465 | 1.20% |
| 2023-09-15 | 20.80 | 21.15 | 20.60 | 20.80 | 20.09 | qfq | 938,776 | 19,560,699 | -0.38% |
| 2023-09-14 | 21.18 | 21.26 | 20.70 | 20.88 | 20.17 | qfq | 689,350 | 14,415,839 | -1.74% |
| 2023-09-13 | 21.22 | 21.53 | 21.00 | 21.25 | 20.52 | qfq | 702,287 | 14,894,499 | -1.25% |
| 2023-09-12 | 21.17 | 21.66 | 21.17 | 21.52 | 20.78 | qfq | 731,423 | 15,673,312 | 0.33% |
| 2023-09-11 | 21.66 | 21.67 | 21.31 | 21.45 | 20.72 | qfq | 877,938 | 18,865,355 | -0.33% |
| 2023-09-08 | 21.19 | 21.73 | 20.98 | 21.52 | 20.78 | qfq | 952,044 | 20,475,956 | 1.03% |
| 2023-09-07 | 21.80 | 21.80 | 21.26 | 21.30 | 20.57 | qfq | 1,285,079 | 27,580,471 | -1.71% |
| 2023-09-06 | 21.43 | 21.79 | 21.43 | 21.67 | 20.93 | qfq | 1,281,774 | 27,753,851 | 0.60% |
| 2023-09-05 | 21.70 | 21.90 | 21.41 | 21.54 | 20.80 | qfq | 1,406,681 | 30,430,312 | -0.74% |
| 2023-09-04 | 21.53 | 21.73 | 21.37 | 21.70 | 20.96 | qfq | 2,088,647 | 45,043,080 | 1.59% |
| 2023-09-01 | 21.47 | 21.50 | 20.91 | 21.36 | 20.63 | qfq | 2,020,276 | 42,771,987 | -0.65% |
| 2023-08-31 | 20.80 | 21.69 | 20.60 | 21.50 | 20.77 | qfq | 3,891,206 | 82,739,371 | 3.56% |
| 2023-08-30 | 20.34 | 20.98 | 20.33 | 20.76 | 20.05 | qfq | 2,612,720 | 54,126,389 | 1.91% |
| 2023-08-29 | 18.59 | 20.38 | 18.59 | 20.37 | 19.67 | qfq | 3,984,341 | 79,714,947 | 10.89% |
| 2023-08-28 | 19.62 | 19.62 | 18.22 | 18.37 | 17.74 | qfq | 1,082,693 | 20,418,629 | 1.05% |
| 2023-08-25 | 18.78 | 18.78 | 18.06 | 18.18 | 17.56 | qfq | 932,581 | 17,168,461 | -3.25% |
| 2023-08-24 | 19.13 | 19.13 | 18.61 | 18.79 | 18.15 | qfq | 567,069 | 10,680,672 | -0.48% |
| 2023-08-23 | 19.08 | 19.22 | 18.83 | 18.88 | 18.23 | qfq | 509,726 | 9,695,313 | -1.87% |
| 2023-08-22 | 19.32 | 19.59 | 18.80 | 19.24 | 18.58 | qfq | 1,038,320 | 19,824,018 | -0.77% |
| 2023-08-21 | 19.64 | 20.00 | 19.39 | 19.39 | 18.73 | qfq | 692,950 | 13,622,771 | -1.77% |
| 2023-08-18 | 19.80 | 20.38 | 19.72 | 19.74 | 19.07 | qfq | 965,094 | 19,336,324 | -0.30% |
| 2023-08-17 | 19.40 | 19.95 | 19.20 | 19.80 | 19.12 | qfq | 870,631 | 17,123,086 | 1.54% |
| 2023-08-16 | 19.89 | 19.92 | 19.49 | 19.50 | 18.83 | qfq | 616,026 | 12,108,792 | -1.96% |
| 2023-08-15 | 20.17 | 20.24 | 19.70 | 19.89 | 19.21 | qfq | 459,147 | 9,123,365 | -1.14% |
| 2023-08-14 | 20.05 | 20.15 | 19.72 | 20.12 | 19.43 | qfq | 587,202 | 11,680,856 | -0.15% |
| 2023-08-11 | 20.50 | 20.52 | 20.13 | 20.15 | 19.46 | qfq | 476,941 | 9,694,676 | -1.56% |
| 2023-08-10 | 20.29 | 20.50 | 20.24 | 20.47 | 19.77 | qfq | 472,024 | 9,638,261 | 1.09% |
| 2023-08-09 | 20.50 | 20.53 | 20.24 | 20.25 | 19.56 | qfq | 624,811 | 12,711,358 | -1.36% |
| 2023-08-08 | 20.71 | 20.75 | 20.38 | 20.53 | 19.83 | qfq | 523,009 | 10,722,812 | -0.63% |
| 2023-08-07 | 20.93 | 21.05 | 20.57 | 20.66 | 19.95 | qfq | 556,953 | 11,566,416 | -1.29% |
| 2023-08-04 | 20.94 | 21.06 | 20.75 | 20.93 | 20.21 | qfq | 610,705 | 12,782,979 | 0.19% |
| 2023-08-03 | 21.10 | 21.17 | 20.73 | 20.89 | 20.18 | qfq | 658,346 | 13,734,051 | -1.32% |
| 2023-08-02 | 21.00 | 21.22 | 20.90 | 21.17 | 20.45 | qfq | 647,638 | 13,680,431 | 1.10% |
| 2023-08-01 | 21.30 | 21.40 | 20.85 | 20.94 | 20.22 | qfq | 634,059 | 13,368,583 | -1.55% |
| 2023-07-31 | 20.90 | 21.46 | 20.84 | 21.27 | 20.54 | qfq | 804,627 | 17,068,598 | 2.01% |
| 2023-07-28 | 20.70 | 20.89 | 20.55 | 20.85 | 20.14 | qfq | 576,250 | 11,945,755 | 0.43% |
| 2023-07-27 | 20.95 | 21.19 | 20.72 | 20.76 | 20.05 | qfq | 507,989 | 10,628,613 | -1.14% |
| 2023-07-26 | 21.20 | 21.27 | 20.94 | 21.00 | 20.28 | qfq | 447,966 | 9,439,343 | -0.66% |
| 2023-07-25 | 20.90 | 21.15 | 20.77 | 21.14 | 20.42 | qfq | 761,677 | 15,971,151 | 2.03% |
| 2023-07-24 | 21.15 | 21.15 | 20.63 | 20.72 | 20.01 | qfq | 738,526 | 15,371,566 | -1.66% |
| 2023-07-21 | 21.11 | 21.22 | 20.85 | 21.07 | 20.35 | qfq | 849,856 | 17,878,613 | -0.38% |
| 2023-07-20 | 21.48 | 21.58 | 21.00 | 21.15 | 20.43 | qfq | 978,934 | 20,861,340 | -1.26% |
| 2023-07-19 | 21.85 | 21.85 | 21.32 | 21.42 | 20.69 | qfq | 591,271 | 12,709,844 | -1.29% |
| 2023-07-18 | 21.74 | 21.95 | 21.61 | 21.70 | 20.96 | qfq | 660,238 | 14,366,621 | -0.18% |
| 2023-07-17 | 22.28 | 22.28 | 21.64 | 21.74 | 21.00 | qfq | 778,372 | 16,971,377 | -1.63% |