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
龙软科技688078.SH
最近收盘价21.302026-07-17
最近交易日2026-07-17
成交量（股）1,076,454
成交额（元）23,470,071
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.136 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-13 | cash_dividend | 0.36 | — | — | — | 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 | 22.39 | 22.71 | 21.09 | 21.30 | 21.30 | qfq | 1,076,454 | 23,470,071 | -3.88% |
| 2026-07-16 | 21.91 | 22.57 | 21.57 | 22.16 | 22.16 | qfq | 785,355 | 17,467,459 | 1.14% |
| 2026-07-15 | 21.63 | 22.11 | 21.20 | 21.91 | 21.91 | qfq | 732,534 | 16,001,378 | 2.00% |
| 2026-07-14 | 21.07 | 21.58 | 20.89 | 21.48 | 21.48 | qfq | 941,012 | 19,993,666 | 1.90% |
| 2026-07-13 | 21.85 | 21.94 | 20.96 | 21.08 | 21.08 | qfq | 1,419,710 | 30,241,238 | -4.05% |
| 2026-07-10 | 21.03 | 22.30 | 20.70 | 21.97 | 21.97 | qfq | 1,035,098 | 22,531,030 | 3.39% |
| 2026-07-09 | 21.33 | 21.63 | 20.82 | 21.25 | 21.25 | qfq | 970,204 | 20,493,735 | -0.56% |
| 2026-07-08 | 21.44 | 21.66 | 20.85 | 21.37 | 21.37 | qfq | 686,134 | 14,582,769 | 0.90% |
| 2026-07-07 | 22.03 | 22.50 | 21.16 | 21.18 | 21.18 | qfq | 1,023,224 | 22,142,202 | -4.12% |
| 2026-07-06 | 21.88 | 22.79 | 21.59 | 22.09 | 22.09 | qfq | 1,274,228 | 28,250,165 | 0.36% |
| 2026-07-03 | 21.51 | 22.14 | 21.21 | 22.01 | 22.01 | qfq | 1,029,763 | 22,429,033 | 2.71% |
| 2026-07-02 | 21.49 | 22.25 | 21.30 | 21.43 | 21.43 | qfq | 1,244,710 | 27,140,955 | 0.33% |
| 2026-07-01 | 21.05 | 21.95 | 20.80 | 21.36 | 21.36 | qfq | 1,161,940 | 24,829,451 | 1.47% |
| 2026-06-30 | 20.80 | 21.35 | 20.03 | 21.05 | 21.05 | qfq | 1,084,522 | 22,585,112 | 2.83% |
| 2026-06-29 | 20.23 | 20.66 | 19.54 | 20.47 | 20.47 | qfq | 1,006,600 | 20,200,060 | 0.05% |
| 2026-06-26 | 20.41 | 20.80 | 20.01 | 20.46 | 20.46 | qfq | 1,064,772 | 21,739,482 | -0.10% |
| 2026-06-25 | 21.04 | 21.23 | 20.20 | 20.48 | 20.48 | qfq | 838,436 | 17,218,393 | -2.94% |
| 2026-06-24 | 22.36 | 22.36 | 20.88 | 21.10 | 21.10 | qfq | 880,358 | 18,826,227 | -3.87% |
| 2026-06-23 | 21.72 | 22.46 | 21.36 | 21.95 | 21.95 | qfq | 773,307 | 17,145,315 | 0.69% |
| 2026-06-22 | 21.25 | 21.95 | 20.61 | 21.80 | 21.80 | qfq | 933,049 | 19,764,754 | 1.16% |
| 2026-06-18 | 21.53 | 22.05 | 21.06 | 21.55 | 21.55 | qfq | 690,965 | 14,931,841 | -0.92% |
| 2026-06-17 | 22.48 | 22.48 | 21.66 | 21.75 | 21.75 | qfq | 695,421 | 15,227,286 | -3.07% |
| 2026-06-16 | 21.87 | 22.60 | 21.26 | 22.44 | 22.44 | qfq | 1,107,339 | 24,412,613 | 2.47% |
| 2026-06-15 | 22.46 | 22.80 | 21.60 | 21.90 | 21.90 | qfq | 900,068 | 19,920,190 | -1.13% |
| 2026-06-12 | 21.72 | 22.65 | 21.72 | 22.15 | 22.15 | qfq | 769,890 | 17,107,983 | 0.00% |
| 2026-06-11 | 22.50 | 22.68 | 21.57 | 22.15 | 22.15 | qfq | 919,212 | 20,153,502 | -2.85% |
| 2026-06-10 | 22.82 | 23.37 | 22.28 | 22.80 | 22.80 | qfq | 778,631 | 17,735,250 | -1.64% |
| 2026-06-09 | 23.00 | 23.49 | 22.55 | 23.18 | 23.18 | qfq | 1,040,216 | 23,830,902 | 1.27% |
| 2026-06-08 | 22.77 | 23.96 | 22.53 | 22.89 | 22.89 | qfq | 1,015,968 | 23,634,905 | -1.84% |
| 2026-06-05 | 22.61 | 23.69 | 22.02 | 23.32 | 23.32 | qfq | 892,492 | 20,417,041 | 3.09% |
| 2026-06-04 | 23.20 | 23.20 | 22.30 | 22.62 | 22.62 | qfq | 786,506 | 17,808,226 | -2.63% |
| 2026-06-03 | 23.45 | 23.93 | 22.89 | 23.23 | 23.23 | qfq | 950,866 | 22,175,948 | -1.53% |
| 2026-06-02 | 24.60 | 24.83 | 23.52 | 23.59 | 23.59 | qfq | 1,046,495 | 25,000,535 | -4.03% |
| 2026-06-01 | 22.81 | 24.91 | 22.81 | 24.58 | 24.58 | qfq | 1,682,553 | 40,974,498 | 5.99% |
| 2026-05-29 | 24.35 | 24.70 | 22.90 | 23.19 | 23.19 | qfq | 1,331,157 | 31,437,578 | -3.90% |
| 2026-05-28 | 24.05 | 24.62 | 23.47 | 24.13 | 24.13 | qfq | 1,250,826 | 30,151,951 | -0.78% |
| 2026-05-27 | 25.19 | 25.19 | 23.83 | 24.32 | 24.32 | qfq | 1,248,692 | 30,427,378 | -3.42% |
| 2026-05-26 | 26.52 | 27.00 | 25.14 | 25.18 | 25.18 | qfq | 1,958,289 | 50,430,775 | -6.08% |
| 2026-05-25 | 28.37 | 30.82 | 26.43 | 26.81 | 26.81 | qfq | 3,240,631 | 90,477,007 | 3.91% |
| 2026-05-22 | 25.30 | 26.00 | 24.70 | 25.80 | 25.80 | qfq | 929,871 | 23,628,556 | 2.87% |
| 2026-05-21 | 26.48 | 26.93 | 24.86 | 25.08 | 25.08 | qfq | 1,218,104 | 31,572,852 | -4.89% |
| 2026-05-20 | 27.14 | 27.14 | 26.25 | 26.37 | 26.37 | qfq | 723,140 | 19,137,620 | -2.33% |
| 2026-05-19 | 26.67 | 27.25 | 26.42 | 27.00 | 27.00 | qfq | 857,758 | 23,028,098 | 0.75% |
| 2026-05-18 | 26.43 | 26.93 | 25.91 | 26.80 | 26.80 | qfq | 1,129,083 | 29,843,203 | 2.88% |
| 2026-05-15 | 26.53 | 26.73 | 25.85 | 26.05 | 26.05 | qfq | 652,220 | 17,162,145 | -1.81% |
| 2026-05-14 | 26.78 | 27.05 | 26.51 | 26.53 | 26.53 | qfq | 984,447 | 26,279,880 | -1.01% |
| 2026-05-13 | 26.82 | 27.00 | 26.41 | 26.80 | 26.80 | qfq | 896,211 | 23,940,093 | -0.19% |
| 2026-05-12 | 27.41 | 27.64 | 26.85 | 26.85 | 26.85 | qfq | 1,116,676 | 30,307,392 | -1.86% |
| 2026-05-11 | 27.19 | 27.50 | 26.80 | 27.36 | 27.36 | qfq | 1,265,466 | 34,312,152 | 0.70% |
| 2026-05-08 | 27.83 | 27.89 | 27.00 | 27.17 | 27.17 | qfq | 1,487,941 | 40,647,863 | -2.30% |
| 2026-05-07 | 27.35 | 27.98 | 27.00 | 27.81 | 27.81 | qfq | 1,189,900 | 32,799,927 | 1.68% |
| 2026-05-06 | 27.45 | 28.08 | 27.12 | 27.35 | 27.35 | qfq | 1,678,221 | 46,575,297 | 0.37% |
| 2026-04-30 | 26.67 | 27.77 | 25.98 | 27.25 | 27.25 | qfq | 999,398 | 27,056,461 | 3.18% |
| 2026-04-29 | 25.89 | 26.66 | 25.50 | 26.41 | 26.41 | qfq | 965,298 | 25,430,794 | 2.01% |
| 2026-04-28 | 25.21 | 26.49 | 25.21 | 25.89 | 25.89 | qfq | 1,469,885 | 38,238,735 | 1.53% |
| 2026-04-27 | 24.77 | 25.74 | 24.52 | 25.50 | 25.50 | qfq | 1,138,966 | 28,779,649 | 3.03% |
| 2026-04-24 | 24.80 | 25.03 | 24.18 | 24.75 | 24.75 | qfq | 664,467 | 16,334,516 | 1.10% |
| 2026-04-23 | 24.87 | 24.87 | 24.30 | 24.48 | 24.48 | qfq | 557,991 | 13,677,633 | -1.49% |
| 2026-04-22 | 24.65 | 24.93 | 24.50 | 24.85 | 24.85 | qfq | 556,915 | 13,787,200 | -0.08% |
| 2026-04-21 | 24.58 | 25.00 | 24.47 | 24.87 | 24.87 | qfq | 671,432 | 16,633,513 | 0.85% |
| 2026-04-20 | 24.35 | 24.76 | 24.05 | 24.66 | 24.66 | qfq | 679,423 | 16,642,430 | 1.61% |
| 2026-04-17 | 25.00 | 25.00 | 24.15 | 24.27 | 24.27 | qfq | 1,041,014 | 25,406,761 | -3.23% |
| 2026-04-16 | 24.10 | 25.08 | 23.96 | 25.08 | 25.08 | qfq | 1,079,940 | 26,540,635 | 4.50% |
| 2026-04-15 | 24.35 | 24.40 | 23.93 | 24.00 | 24.00 | qfq | 698,269 | 16,824,658 | -1.19% |
| 2026-04-14 | 24.35 | 24.80 | 24.03 | 24.29 | 24.29 | qfq | 624,870 | 15,218,132 | 0.08% |
| 2026-04-13 | 24.72 | 24.72 | 24.04 | 24.27 | 24.27 | qfq | 576,830 | 13,999,815 | -0.82% |
| 2026-04-10 | 24.63 | 24.85 | 24.33 | 24.47 | 24.47 | qfq | 623,643 | 15,343,923 | 1.07% |
| 2026-04-09 | 25.20 | 25.20 | 24.21 | 24.21 | 24.21 | qfq | 674,341 | 16,572,672 | -3.93% |
| 2026-04-08 | 24.50 | 25.26 | 24.33 | 25.20 | 25.20 | qfq | 793,892 | 19,854,559 | 5.75% |
| 2026-04-07 | 23.45 | 24.14 | 23.20 | 23.83 | 23.83 | qfq | 717,168 | 17,051,273 | 1.62% |
| 2026-04-03 | 24.08 | 24.23 | 23.18 | 23.45 | 23.45 | qfq | 661,549 | 15,558,852 | -2.62% |
| 2026-04-02 | 25.03 | 25.06 | 23.83 | 24.08 | 24.08 | qfq | 721,900 | 17,554,476 | -3.99% |
| 2026-04-01 | 24.78 | 25.09 | 24.50 | 25.08 | 25.08 | qfq | 696,413 | 17,300,752 | 2.62% |
| 2026-03-31 | 24.68 | 25.18 | 24.21 | 24.44 | 24.44 | qfq | 861,915 | 21,263,782 | -0.73% |
| 2026-03-30 | 23.99 | 24.65 | 23.95 | 24.62 | 24.62 | qfq | 861,323 | 20,983,071 | 1.95% |
| 2026-03-27 | 23.56 | 24.41 | 23.56 | 24.15 | 24.15 | qfq | 790,725 | 19,057,890 | 0.92% |
| 2026-03-26 | 24.59 | 24.87 | 23.69 | 23.93 | 23.93 | qfq | 628,055 | 15,167,335 | -2.92% |
| 2026-03-25 | 24.42 | 25.08 | 24.29 | 24.65 | 24.65 | qfq | 914,968 | 22,633,692 | 1.44% |
| 2026-03-24 | 23.39 | 24.30 | 23.15 | 24.30 | 24.30 | qfq | 956,982 | 22,745,037 | 5.19% |
| 2026-03-23 | 24.64 | 24.64 | 22.85 | 23.10 | 23.10 | qfq | 1,406,703 | 33,400,700 | -6.78% |
| 2026-03-20 | 26.09 | 26.35 | 24.73 | 24.78 | 24.78 | qfq | 1,286,477 | 32,568,426 | -5.02% |
| 2026-03-19 | 26.23 | 26.47 | 26.00 | 26.09 | 26.09 | qfq | 667,158 | 17,462,669 | -2.03% |
| 2026-03-18 | 25.87 | 26.69 | 25.67 | 26.63 | 26.63 | qfq | 730,156 | 19,122,607 | 3.06% |
| 2026-03-17 | 26.51 | 26.65 | 25.74 | 25.84 | 25.84 | qfq | 1,100,122 | 28,858,468 | -2.53% |
| 2026-03-16 | 26.88 | 27.09 | 26.23 | 26.51 | 26.51 | qfq | 1,876,496 | 49,708,377 | -2.03% |
| 2026-03-13 | 27.36 | 27.65 | 26.88 | 27.06 | 27.06 | qfq | 851,699 | 23,241,725 | -1.13% |
| 2026-03-12 | 27.90 | 28.11 | 27.07 | 27.37 | 27.37 | qfq | 789,815 | 21,759,929 | -2.25% |
| 2026-03-11 | 28.42 | 28.69 | 27.86 | 28.00 | 28.00 | qfq | 632,529 | 17,828,051 | -1.48% |
| 2026-03-10 | 27.46 | 28.55 | 27.46 | 28.42 | 28.42 | qfq | 876,053 | 24,702,977 | 3.46% |
| 2026-03-09 | 27.52 | 27.68 | 26.89 | 27.47 | 27.47 | qfq | 913,957 | 24,936,549 | 0.00% |
| 2026-03-06 | 26.53 | 27.76 | 26.51 | 27.47 | 27.47 | qfq | 823,883 | 22,560,973 | 3.15% |
| 2026-03-05 | 26.51 | 27.13 | 26.38 | 26.63 | 26.63 | qfq | 923,747 | 24,776,076 | 1.91% |
| 2026-03-04 | 26.49 | 26.66 | 25.86 | 26.13 | 26.13 | qfq | 1,250,043 | 32,766,979 | -2.02% |
| 2026-03-03 | 27.60 | 28.00 | 26.56 | 26.67 | 26.67 | qfq | 1,221,820 | 33,292,244 | -3.96% |
| 2026-03-02 | 28.20 | 28.97 | 27.77 | 27.77 | 27.77 | qfq | 1,474,349 | 41,475,501 | -6.12% |
| 2026-02-27 | 29.57 | 29.78 | 29.28 | 29.58 | 29.58 | qfq | 650,069 | 19,172,070 | 0.07% |
| 2026-02-26 | 30.36 | 30.50 | 29.48 | 29.56 | 29.56 | qfq | 809,063 | 24,060,878 | -2.89% |
| 2026-02-25 | 30.00 | 30.56 | 30.00 | 30.44 | 30.44 | qfq | 653,674 | 19,842,840 | 1.47% |
| 2026-02-24 | 30.41 | 30.97 | 30.00 | 30.00 | 30.00 | qfq | 972,752 | 29,605,242 | -0.37% |
| 2026-02-13 | 30.40 | 30.79 | 29.70 | 30.11 | 30.11 | qfq | 769,118 | 23,351,891 | -1.15% |
| 2026-02-12 | 29.89 | 30.68 | 29.45 | 30.46 | 30.46 | qfq | 1,219,543 | 36,926,695 | 1.91% |
| 2026-02-11 | 30.05 | 30.18 | 29.75 | 29.89 | 29.89 | qfq | 784,395 | 23,506,793 | -0.03% |
| 2026-02-10 | 29.80 | 30.13 | 29.53 | 29.90 | 29.90 | qfq | 843,755 | 25,215,143 | 0.34% |
| 2026-02-09 | 28.88 | 29.80 | 28.88 | 29.80 | 29.80 | qfq | 801,433 | 23,704,287 | 3.83% |
| 2026-02-06 | 28.73 | 29.40 | 28.39 | 28.70 | 28.70 | qfq | 699,462 | 20,239,570 | -0.10% |
| 2026-02-05 | 28.81 | 29.20 | 28.53 | 28.73 | 28.73 | qfq | 787,683 | 22,685,391 | 0.24% |
| 2026-02-04 | 29.19 | 29.32 | 28.53 | 28.66 | 28.66 | qfq | 744,408 | 21,475,065 | -1.82% |
| 2026-02-03 | 28.80 | 29.43 | 28.64 | 29.19 | 29.19 | qfq | 1,086,231 | 31,681,589 | 1.99% |
| 2026-02-02 | 28.91 | 29.67 | 28.57 | 28.62 | 28.62 | qfq | 1,838,332 | 53,635,768 | -0.69% |
| 2026-01-30 | 28.41 | 28.88 | 27.59 | 28.82 | 28.82 | qfq | 1,712,316 | 48,614,377 | 0.42% |
| 2026-01-29 | 27.98 | 30.30 | 27.60 | 28.70 | 28.70 | qfq | 2,808,317 | 81,958,708 | 2.50% |
| 2026-01-28 | 28.78 | 28.96 | 27.92 | 28.00 | 28.00 | qfq | 1,283,189 | 36,393,139 | -2.85% |
| 2026-01-27 | 29.00 | 29.37 | 27.80 | 28.82 | 28.82 | qfq | 2,310,907 | 65,663,577 | -3.09% |
| 2026-01-26 | 30.30 | 30.45 | 29.21 | 29.74 | 29.74 | qfq | 1,203,996 | 35,720,503 | -1.85% |
| 2026-01-23 | 30.44 | 30.53 | 30.00 | 30.30 | 30.30 | qfq | 976,483 | 29,534,557 | 0.03% |
| 2026-01-22 | 29.85 | 30.72 | 29.73 | 30.29 | 30.29 | qfq | 778,382 | 23,578,951 | 0.97% |
| 2026-01-21 | 29.64 | 30.00 | 29.30 | 30.00 | 30.00 | qfq | 1,002,476 | 29,844,491 | 1.21% |
| 2026-01-20 | 29.83 | 30.33 | 29.28 | 29.64 | 29.64 | qfq | 920,909 | 27,465,212 | -0.17% |
| 2026-01-19 | 29.71 | 30.16 | 29.62 | 29.69 | 29.69 | qfq | 962,064 | 28,716,153 | -0.54% |
| 2026-01-16 | 30.36 | 30.75 | 29.66 | 29.85 | 29.85 | qfq | 1,005,706 | 30,225,016 | -1.19% |
| 2026-01-15 | 30.55 | 30.65 | 30.02 | 30.21 | 30.21 | qfq | 1,127,709 | 34,059,358 | -1.44% |
| 2026-01-14 | 30.10 | 31.49 | 30.10 | 30.65 | 30.65 | qfq | 2,181,541 | 67,225,345 | 1.96% |
| 2026-01-13 | 30.39 | 30.96 | 29.82 | 30.06 | 30.06 | qfq | 1,582,715 | 47,943,787 | -1.09% |
| 2026-01-12 | 29.33 | 30.45 | 29.22 | 30.39 | 30.39 | qfq | 1,581,540 | 47,388,037 | 4.25% |
| 2026-01-09 | 28.54 | 29.30 | 28.25 | 29.15 | 29.15 | qfq | 1,375,336 | 39,543,082 | 3.19% |
| 2026-01-08 | 27.76 | 28.56 | 27.60 | 28.25 | 28.25 | qfq | 1,259,589 | 35,443,519 | 1.80% |
| 2026-01-07 | 28.01 | 28.13 | 27.42 | 27.75 | 27.75 | qfq | 787,721 | 21,817,786 | -1.03% |
| 2026-01-06 | 28.31 | 28.37 | 27.88 | 28.04 | 28.04 | qfq | 863,560 | 24,267,909 | -0.46% |
| 2026-01-05 | 27.55 | 28.25 | 27.08 | 28.17 | 28.17 | qfq | 1,060,671 | 29,580,524 | 2.44% |
| 2025-12-31 | 27.39 | 27.66 | 27.07 | 27.50 | 27.50 | qfq | 861,769 | 23,565,917 | 0.00% |
| 2025-12-30 | 27.15 | 27.59 | 26.90 | 27.50 | 27.50 | qfq | 1,168,630 | 31,925,030 | 1.29% |
| 2025-12-29 | 27.12 | 27.25 | 26.88 | 27.15 | 27.15 | qfq | 566,445 | 15,344,433 | 0.37% |
| 2025-12-26 | 27.33 | 27.46 | 26.90 | 27.05 | 27.05 | qfq | 683,494 | 18,584,144 | -0.59% |
| 2025-12-25 | 27.34 | 27.34 | 26.96 | 27.21 | 27.21 | qfq | 581,359 | 15,773,963 | 0.41% |
| 2025-12-24 | 26.84 | 27.39 | 26.46 | 27.10 | 27.10 | qfq | 585,858 | 15,831,460 | 1.31% |
| 2025-12-23 | 27.19 | 27.19 | 26.41 | 26.75 | 26.75 | qfq | 782,376 | 20,859,577 | -1.40% |
| 2025-12-22 | 27.40 | 27.53 | 26.97 | 27.13 | 27.13 | qfq | 661,851 | 18,057,213 | -0.44% |
| 2025-12-19 | 27.03 | 27.28 | 26.81 | 27.25 | 27.25 | qfq | 686,705 | 18,552,185 | 1.41% |
| 2025-12-18 | 26.35 | 27.28 | 26.00 | 26.87 | 26.87 | qfq | 761,933 | 20,477,746 | 1.97% |
| 2025-12-17 | 26.34 | 26.55 | 25.75 | 26.35 | 26.35 | qfq | 736,896 | 19,211,742 | -0.19% |
| 2025-12-16 | 26.51 | 26.70 | 26.06 | 26.40 | 26.40 | qfq | 464,800 | 12,237,125 | -0.64% |
| 2025-12-15 | 26.76 | 27.26 | 26.23 | 26.57 | 26.57 | qfq | 832,102 | 22,121,008 | -0.97% |
| 2025-12-12 | 27.20 | 27.44 | 26.80 | 26.83 | 26.83 | qfq | 629,687 | 17,046,820 | -0.89% |
| 2025-12-11 | 27.76 | 27.96 | 27.05 | 27.07 | 27.07 | qfq | 825,924 | 22,611,264 | -2.49% |
| 2025-12-10 | 28.06 | 28.50 | 27.58 | 27.76 | 27.76 | qfq | 522,213 | 14,538,567 | -1.42% |
| 2025-12-09 | 28.98 | 28.99 | 28.16 | 28.16 | 28.16 | qfq | 453,286 | 12,895,238 | -1.54% |
| 2025-12-08 | 28.44 | 28.90 | 28.44 | 28.60 | 28.60 | qfq | 629,400 | 18,069,800 | 0.78% |
| 2025-12-05 | 27.69 | 28.55 | 27.53 | 28.38 | 28.38 | qfq | 681,499 | 19,128,686 | 2.09% |
| 2025-12-04 | 28.44 | 28.66 | 27.69 | 27.80 | 27.80 | qfq | 806,577 | 22,589,510 | -1.94% |
| 2025-12-03 | 29.07 | 29.21 | 28.07 | 28.35 | 28.35 | qfq | 960,914 | 27,257,690 | -2.48% |
| 2025-12-02 | 29.68 | 29.68 | 28.78 | 29.07 | 29.07 | qfq | 1,034,589 | 30,067,596 | -2.09% |
| 2025-12-01 | 30.12 | 30.18 | 29.54 | 29.69 | 29.69 | qfq | 787,264 | 23,475,597 | -0.97% |
| 2025-11-28 | 29.66 | 30.05 | 29.39 | 29.98 | 29.98 | qfq | 688,455 | 20,483,630 | 0.91% |
| 2025-11-27 | 29.79 | 29.80 | 29.24 | 29.71 | 29.71 | qfq | 720,039 | 21,321,809 | 0.92% |
| 2025-11-26 | 30.25 | 30.79 | 29.38 | 29.44 | 29.44 | qfq | 941,079 | 28,234,012 | -2.29% |
| 2025-11-25 | 29.81 | 30.56 | 29.81 | 30.13 | 30.13 | qfq | 942,289 | 28,528,077 | 1.38% |
| 2025-11-24 | 29.27 | 30.15 | 28.40 | 29.72 | 29.72 | qfq | 1,406,803 | 41,061,868 | 1.92% |
| 2025-11-21 | 29.81 | 30.58 | 28.63 | 29.16 | 29.16 | qfq | 1,123,745 | 32,941,947 | -3.12% |
| 2025-11-20 | 30.50 | 30.87 | 29.80 | 30.10 | 30.10 | qfq | 1,003,472 | 30,363,778 | -0.63% |
| 2025-11-19 | 32.01 | 32.01 | 30.16 | 30.29 | 30.29 | qfq | 1,462,330 | 44,917,029 | -4.72% |
| 2025-11-18 | 30.82 | 32.30 | 30.41 | 31.79 | 31.79 | qfq | 2,699,776 | 85,913,738 | 4.16% |
| 2025-11-17 | 30.11 | 30.71 | 29.98 | 30.52 | 30.52 | qfq | 834,408 | 25,449,320 | 0.83% |
| 2025-11-14 | 30.19 | 30.53 | 30.19 | 30.27 | 30.27 | qfq | 949,853 | 28,881,530 | -0.30% |
| 2025-11-13 | 30.60 | 30.60 | 30.07 | 30.36 | 30.36 | qfq | 688,461 | 20,872,234 | 0.10% |
| 2025-11-12 | 30.80 | 31.09 | 30.33 | 30.33 | 30.33 | qfq | 749,580 | 22,921,805 | -1.81% |
| 2025-11-11 | 30.96 | 31.18 | 30.81 | 30.89 | 30.89 | qfq | 880,706 | 27,273,747 | -0.23% |
| 2025-11-10 | 30.46 | 31.16 | 30.46 | 30.96 | 30.96 | qfq | 1,023,145 | 31,612,252 | 1.57% |
| 2025-11-07 | 30.61 | 30.75 | 30.21 | 30.48 | 30.48 | qfq | 574,026 | 17,475,470 | -0.42% |
| 2025-11-06 | 30.38 | 30.83 | 30.16 | 30.61 | 30.61 | qfq | 958,612 | 29,195,207 | 0.49% |
| 2025-11-05 | 30.26 | 30.98 | 30.12 | 30.46 | 30.46 | qfq | 1,328,738 | 40,643,185 | -0.10% |
| 2025-11-04 | 30.64 | 30.86 | 30.10 | 30.49 | 30.49 | qfq | 758,506 | 23,061,956 | -0.65% |
| 2025-11-03 | 30.50 | 30.98 | 29.70 | 30.69 | 30.69 | qfq | 1,462,808 | 44,476,704 | 2.06% |
| 2025-10-31 | 29.12 | 30.38 | 29.12 | 30.07 | 30.07 | qfq | 1,693,688 | 50,856,383 | 2.91% |
| 2025-10-30 | 29.36 | 29.78 | 29.12 | 29.22 | 29.22 | qfq | 1,399,047 | 41,175,570 | -0.48% |
| 2025-10-29 | 30.28 | 30.40 | 29.08 | 29.36 | 29.36 | qfq | 2,301,352 | 67,845,395 | -3.04% |
| 2025-10-28 | 32.52 | 32.68 | 30.19 | 30.28 | 30.28 | qfq | 3,674,866 | 114,048,452 | -7.85% |
| 2025-10-27 | 32.06 | 33.00 | 31.77 | 32.86 | 32.86 | qfq | 2,534,378 | 82,081,317 | 3.07% |
| 2025-10-24 | 31.90 | 32.39 | 31.65 | 31.88 | 31.88 | qfq | 1,918,531 | 61,337,083 | 0.73% |
| 2025-10-23 | 31.34 | 32.11 | 31.11 | 31.65 | 31.65 | qfq | 1,652,041 | 51,969,557 | -0.09% |
| 2025-10-22 | 30.95 | 32.28 | 30.71 | 31.68 | 31.68 | qfq | 2,070,039 | 65,116,545 | 1.67% |
| 2025-10-21 | 30.12 | 31.29 | 30.10 | 31.16 | 31.16 | qfq | 2,482,049 | 76,536,027 | 5.63% |
| 2025-10-20 | 29.50 | 29.74 | 29.12 | 29.50 | 29.50 | qfq | 631,423 | 18,596,906 | 1.48% |
| 2025-10-17 | 29.65 | 30.13 | 29.00 | 29.07 | 29.07 | qfq | 946,371 | 27,825,124 | -2.12% |
| 2025-10-16 | 30.45 | 30.45 | 29.54 | 29.70 | 29.70 | qfq | 948,877 | 28,397,114 | -1.95% |
| 2025-10-15 | 30.04 | 30.78 | 29.68 | 30.29 | 30.29 | qfq | 1,291,740 | 39,222,618 | 0.83% |
| 2025-10-14 | 30.86 | 30.98 | 29.88 | 30.04 | 30.04 | qfq | 1,202,574 | 36,556,432 | -1.51% |
| 2025-10-13 | 29.54 | 31.06 | 28.98 | 30.50 | 30.50 | qfq | 1,403,034 | 42,463,442 | 0.83% |
| 2025-10-10 | 31.24 | 31.24 | 30.00 | 30.25 | 30.25 | qfq | 1,401,492 | 42,785,779 | -3.04% |
| 2025-10-09 | 31.25 | 32.37 | 31.03 | 31.20 | 31.20 | qfq | 1,530,020 | 48,366,316 | -0.51% |
| 2025-09-30 | 31.11 | 31.73 | 31.11 | 31.36 | 31.36 | qfq | 942,768 | 29,633,530 | 1.00% |
| 2025-09-29 | 30.45 | 31.25 | 29.78 | 31.05 | 31.05 | qfq | 891,541 | 27,482,353 | 0.78% |
| 2025-09-26 | 30.71 | 31.01 | 30.30 | 30.81 | 30.81 | qfq | 842,359 | 25,895,904 | -0.16% |
| 2025-09-25 | 30.90 | 31.75 | 30.61 | 30.86 | 30.86 | qfq | 1,262,172 | 39,451,438 | 0.13% |
| 2025-09-24 | 29.99 | 30.88 | 29.62 | 30.82 | 30.82 | qfq | 1,299,001 | 39,598,096 | 3.11% |
| 2025-09-23 | 30.54 | 30.64 | 28.90 | 29.89 | 29.89 | qfq | 1,375,941 | 40,623,325 | -2.00% |
| 2025-09-22 | 30.85 | 30.85 | 30.11 | 30.50 | 30.50 | qfq | 756,976 | 23,061,856 | 0.20% |
| 2025-09-19 | 31.11 | 31.39 | 30.35 | 30.44 | 30.44 | qfq | 1,208,121 | 37,126,538 | -2.00% |
| 2025-09-18 | 31.63 | 32.08 | 30.70 | 31.06 | 31.06 | qfq | 1,544,784 | 48,708,547 | -1.99% |
| 2025-09-17 | 31.82 | 31.99 | 31.59 | 31.69 | 31.69 | qfq | 750,698 | 23,837,602 | -0.09% |
| 2025-09-16 | 31.34 | 31.89 | 31.10 | 31.72 | 31.72 | qfq | 925,914 | 29,247,786 | 1.99% |
| 2025-09-15 | 31.48 | 31.95 | 31.01 | 31.10 | 31.10 | qfq | 880,927 | 27,531,237 | -1.74% |
| 2025-09-12 | 31.90 | 32.13 | 31.51 | 31.65 | 31.65 | qfq | 975,858 | 31,056,282 | -0.31% |
| 2025-09-11 | 31.08 | 31.78 | 30.81 | 31.75 | 31.75 | qfq | 1,128,866 | 35,524,889 | 2.16% |
| 2025-09-10 | 30.78 | 31.51 | 30.78 | 31.08 | 31.08 | qfq | 655,789 | 20,455,968 | 0.26% |
| 2025-09-09 | 31.39 | 31.77 | 30.88 | 31.00 | 31.00 | qfq | 1,072,594 | 33,545,470 | -1.43% |
| 2025-09-08 | 30.96 | 31.60 | 30.79 | 31.45 | 31.45 | qfq | 1,318,733 | 41,031,928 | 1.62% |
| 2025-09-05 | 30.41 | 30.95 | 30.03 | 30.95 | 30.95 | qfq | 1,192,067 | 36,480,150 | 2.11% |
| 2025-09-04 | 30.26 | 30.97 | 29.70 | 30.31 | 30.31 | qfq | 1,504,332 | 45,850,461 | 0.13% |
| 2025-09-03 | 31.18 | 32.39 | 30.10 | 30.27 | 30.27 | qfq | 1,871,513 | 58,392,001 | -2.26% |
| 2025-09-02 | 32.64 | 33.10 | 30.50 | 30.97 | 30.97 | qfq | 2,494,922 | 77,861,515 | -5.41% |
| 2025-09-01 | 32.49 | 33.44 | 32.46 | 32.74 | 32.74 | qfq | 1,262,631 | 41,515,979 | -0.49% |
| 2025-08-29 | 33.56 | 33.57 | 32.75 | 32.90 | 32.90 | qfq | 1,331,703 | 43,974,447 | -2.14% |
| 2025-08-28 | 33.37 | 33.99 | 32.00 | 33.62 | 33.62 | qfq | 2,534,541 | 83,933,625 | 1.72% |
| 2025-08-27 | 34.61 | 35.15 | 33.05 | 33.05 | 33.05 | qfq | 2,640,253 | 90,621,952 | -4.51% |
| 2025-08-26 | 34.88 | 35.10 | 33.76 | 34.61 | 34.61 | qfq | 2,155,903 | 74,697,763 | 1.05% |
| 2025-08-25 | 34.99 | 35.30 | 34.03 | 34.25 | 34.25 | qfq | 2,240,819 | 77,434,721 | -1.27% |
| 2025-08-22 | 33.85 | 34.89 | 33.85 | 34.69 | 34.69 | qfq | 1,861,693 | 64,061,355 | 2.33% |
| 2025-08-21 | 34.00 | 34.65 | 33.71 | 33.90 | 33.90 | qfq | 1,287,183 | 43,937,272 | -0.12% |
| 2025-08-20 | 33.95 | 34.00 | 33.20 | 33.94 | 33.94 | qfq | 1,457,345 | 48,910,418 | 0.21% |
| 2025-08-19 | 34.71 | 34.99 | 33.87 | 33.87 | 33.87 | qfq | 2,075,324 | 71,075,149 | -3.78% |
| 2025-08-18 | 34.60 | 35.40 | 34.60 | 35.20 | 35.20 | qfq | 1,521,733 | 53,426,985 | 2.03% |
| 2025-08-15 | 34.31 | 34.97 | 34.31 | 34.50 | 34.50 | qfq | 1,442,362 | 49,952,251 | -0.43% |
| 2025-08-14 | 35.65 | 35.66 | 34.10 | 34.65 | 34.65 | qfq | 1,568,184 | 54,606,871 | -2.37% |
| 2025-08-13 | 35.66 | 36.03 | 35.12 | 35.49 | 35.49 | qfq | 1,270,979 | 45,128,497 | 0.45% |
| 2025-08-12 | 35.80 | 35.80 | 34.94 | 35.33 | 35.33 | qfq | 1,313,443 | 46,387,791 | -1.37% |
| 2025-08-11 | 34.30 | 36.25 | 34.23 | 35.82 | 35.82 | qfq | 2,714,975 | 96,256,322 | 4.95% |
| 2025-08-08 | 34.88 | 34.89 | 33.85 | 34.13 | 34.13 | qfq | 1,459,448 | 49,845,960 | -2.01% |
| 2025-08-07 | 35.45 | 35.45 | 34.43 | 34.83 | 34.83 | qfq | 1,633,413 | 56,912,821 | -0.77% |
| 2025-08-06 | 34.24 | 35.40 | 33.95 | 35.10 | 35.10 | qfq | 1,991,752 | 69,329,656 | 2.48% |
| 2025-08-05 | 34.33 | 34.50 | 33.90 | 34.25 | 34.25 | qfq | 1,071,609 | 36,559,734 | 0.03% |
| 2025-08-04 | 34.11 | 34.28 | 33.51 | 34.24 | 34.24 | qfq | 1,439,106 | 48,890,399 | 0.71% |
| 2025-08-01 | 32.65 | 34.15 | 32.58 | 34.00 | 34.00 | qfq | 1,937,220 | 65,041,169 | 3.63% |
| 2025-07-31 | 32.84 | 33.38 | 32.60 | 32.81 | 32.81 | qfq | 1,198,674 | 39,571,752 | 0.18% |
| 2025-07-30 | 33.46 | 33.46 | 32.51 | 32.75 | 32.75 | qfq | 982,368 | 32,319,461 | -1.86% |
| 2025-07-29 | 33.44 | 33.44 | 32.80 | 33.37 | 33.37 | qfq | 943,901 | 31,259,914 | 0.27% |
| 2025-07-28 | 33.92 | 33.92 | 33.01 | 33.28 | 33.28 | qfq | 1,241,193 | 41,246,790 | -0.42% |
| 2025-07-25 | 32.99 | 33.56 | 32.71 | 33.42 | 33.42 | qfq | 1,385,669 | 45,991,126 | 2.01% |
| 2025-07-24 | 32.68 | 32.98 | 32.52 | 32.76 | 32.76 | qfq | 718,110 | 23,514,145 | 0.74% |
| 2025-07-23 | 33.00 | 33.00 | 32.44 | 32.52 | 32.52 | qfq | 873,739 | 28,534,056 | -0.97% |
| 2025-07-22 | 33.11 | 33.11 | 32.64 | 32.84 | 32.84 | qfq | 877,784 | 28,856,516 | -0.33% |
| 2025-07-21 | 32.95 | 33.20 | 32.76 | 32.95 | 32.95 | qfq | 744,001 | 24,527,535 | 0.18% |
| 2025-07-18 | 32.98 | 33.10 | 32.52 | 32.89 | 32.89 | qfq | 1,041,331 | 34,158,382 | 0.27% |
| 2025-07-17 | 32.50 | 32.97 | 32.31 | 32.80 | 32.80 | qfq | 1,039,736 | 33,986,594 | 0.71% |
| 2025-07-16 | 32.35 | 32.78 | 32.25 | 32.57 | 32.57 | qfq | 966,843 | 31,429,913 | 0.84% |
| 2025-07-15 | 32.24 | 32.34 | 31.52 | 32.30 | 32.30 | qfq | 1,162,398 | 37,235,562 | 0.06% |
| 2025-07-14 | 32.44 | 32.88 | 32.03 | 32.28 | 32.28 | qfq | 968,524 | 31,307,587 | -0.80% |
| 2025-07-11 | 31.41 | 32.76 | 31.23 | 32.54 | 32.54 | qfq | 1,604,712 | 51,542,146 | 3.60% |
| 2025-07-10 | 31.40 | 31.64 | 31.06 | 31.41 | 31.41 | qfq | 562,116 | 17,621,157 | 0.03% |
| 2025-07-09 | 31.38 | 31.69 | 31.12 | 31.40 | 31.40 | qfq | 721,325 | 22,693,357 | 0.26% |
| 2025-07-08 | 31.30 | 31.43 | 31.02 | 31.32 | 31.32 | qfq | 605,526 | 18,942,281 | 0.32% |
| 2025-07-07 | 30.96 | 31.30 | 30.66 | 31.22 | 31.22 | qfq | 573,733 | 17,813,037 | 1.36% |
| 2025-07-04 | 31.24 | 31.35 | 30.55 | 30.80 | 30.80 | qfq | 704,673 | 21,758,046 | -0.81% |
| 2025-07-03 | 31.14 | 31.30 | 30.83 | 31.05 | 31.05 | qfq | 505,353 | 15,696,292 | 0.49% |
| 2025-07-02 | 31.33 | 31.48 | 30.75 | 30.90 | 30.90 | qfq | 868,555 | 26,885,911 | -1.37% |
| 2025-07-01 | 31.86 | 31.86 | 31.09 | 31.33 | 31.33 | qfq | 795,215 | 24,973,371 | -1.17% |
| 2025-06-30 | 31.30 | 31.76 | 31.20 | 31.70 | 31.70 | qfq | 707,932 | 22,349,629 | 1.34% |
| 2025-06-27 | 31.33 | 31.49 | 30.90 | 31.28 | 31.28 | qfq | 853,910 | 26,693,224 | 0.81% |
| 2025-06-26 | 30.98 | 31.35 | 30.70 | 31.03 | 31.03 | qfq | 918,705 | 28,562,094 | 0.23% |
| 2025-06-25 | 30.70 | 31.01 | 30.21 | 30.96 | 30.96 | qfq | 1,030,462 | 31,644,572 | 1.38% |
| 2025-06-24 | 29.73 | 30.57 | 29.60 | 30.54 | 30.54 | qfq | 713,101 | 21,578,409 | 3.81% |
| 2025-06-23 | 28.94 | 29.50 | 28.56 | 29.42 | 29.42 | qfq | 608,419 | 17,747,359 | 1.83% |
| 2025-06-20 | 29.64 | 29.70 | 28.85 | 28.89 | 28.89 | qfq | 540,860 | 15,766,934 | -2.03% |
| 2025-06-19 | 30.24 | 30.43 | 29.36 | 29.49 | 29.49 | qfq | 643,360 | 19,195,359 | -2.35% |
| 2025-06-18 | 29.88 | 30.28 | 29.75 | 30.20 | 30.20 | qfq | 392,881 | 11,811,639 | 0.13% |
| 2025-06-17 | 30.39 | 30.46 | 30.00 | 30.16 | 30.16 | qfq | 574,158 | 17,318,165 | -0.69% |
| 2025-06-16 | 30.20 | 30.78 | 29.86 | 30.37 | 30.23 | qfq | 845,342 | 25,655,555 | 1.78% |
| 2025-06-13 | 30.66 | 31.00 | 29.79 | 29.84 | 29.71 | qfq | 887,512 | 26,782,502 | -1.97% |
| 2025-06-12 | 30.61 | 30.80 | 30.23 | 30.44 | 30.30 | qfq | 529,159 | 16,141,008 | -0.52% |
| 2025-06-11 | 30.41 | 30.76 | 30.30 | 30.60 | 30.46 | qfq | 447,332 | 13,682,994 | 0.62% |
| 2025-06-10 | 30.98 | 30.98 | 30.01 | 30.41 | 30.27 | qfq | 696,629 | 21,211,468 | -1.49% |
| 2025-06-09 | 30.62 | 31.07 | 30.62 | 30.87 | 30.73 | qfq | 578,698 | 17,847,019 | 0.95% |
| 2025-06-06 | 30.74 | 30.74 | 30.23 | 30.58 | 30.44 | qfq | 590,986 | 17,997,274 | 0.10% |
| 2025-06-05 | 29.93 | 30.69 | 29.72 | 30.55 | 30.41 | qfq | 727,155 | 21,974,674 | 2.28% |
| 2025-06-04 | 29.95 | 30.15 | 29.60 | 29.87 | 29.74 | qfq | 529,516 | 15,850,389 | 0.40% |
| 2025-06-03 | 29.60 | 30.20 | 29.59 | 29.75 | 29.62 | qfq | 622,444 | 18,640,108 | 0.34% |
| 2025-05-30 | 30.35 | 30.35 | 29.53 | 29.65 | 29.52 | qfq | 656,584 | 19,510,078 | -2.08% |
| 2025-05-29 | 29.29 | 30.31 | 29.29 | 30.28 | 30.14 | qfq | 806,734 | 24,254,820 | 3.38% |
| 2025-05-28 | 29.82 | 30.20 | 29.21 | 29.29 | 29.16 | qfq | 537,900 | 15,851,049 | -1.38% |
| 2025-05-27 | 30.17 | 30.25 | 29.64 | 29.70 | 29.57 | qfq | 530,834 | 15,808,413 | -1.07% |
| 2025-05-26 | 29.50 | 30.16 | 29.40 | 30.02 | 29.89 | qfq | 455,588 | 13,623,358 | 1.76% |
| 2025-05-23 | 30.49 | 30.66 | 29.37 | 29.50 | 29.37 | qfq | 991,838 | 29,862,249 | -3.18% |
| 2025-05-22 | 31.39 | 31.52 | 30.36 | 30.47 | 30.33 | qfq | 827,711 | 25,527,754 | -2.43% |
| 2025-05-21 | 31.69 | 31.79 | 31.00 | 31.23 | 31.09 | qfq | 781,372 | 24,426,673 | -1.33% |
| 2025-05-20 | 31.53 | 31.79 | 31.09 | 31.65 | 31.51 | qfq | 724,915 | 22,822,598 | 0.92% |
| 2025-05-19 | 31.30 | 31.67 | 30.75 | 31.36 | 31.22 | qfq | 779,580 | 24,362,522 | 0.97% |
| 2025-05-16 | 31.07 | 31.60 | 31.06 | 31.06 | 30.92 | qfq | 517,925 | 16,197,276 | -0.16% |
| 2025-05-15 | 31.85 | 31.85 | 30.94 | 31.11 | 30.97 | qfq | 648,001 | 20,266,051 | -2.17% |
| 2025-05-14 | 31.94 | 32.18 | 31.43 | 31.80 | 31.66 | qfq | 1,098,086 | 34,918,319 | -0.06% |
| 2025-05-13 | 32.60 | 32.65 | 31.78 | 31.82 | 31.68 | qfq | 939,572 | 30,173,852 | -0.96% |
| 2025-05-12 | 32.11 | 32.45 | 31.98 | 32.13 | 31.99 | qfq | 862,130 | 27,728,432 | 0.91% |
| 2025-05-09 | 32.54 | 32.65 | 31.75 | 31.84 | 31.70 | qfq | 901,484 | 28,911,195 | -1.88% |
| 2025-05-08 | 31.86 | 32.55 | 31.72 | 32.45 | 32.30 | qfq | 867,685 | 27,971,269 | 1.53% |
| 2025-05-07 | 32.60 | 32.71 | 31.54 | 31.96 | 31.82 | qfq | 977,444 | 31,469,984 | -0.13% |
| 2025-05-06 | 31.66 | 32.20 | 31.26 | 32.00 | 31.86 | qfq | 924,142 | 29,445,727 | 2.63% |
| 2025-04-30 | 30.28 | 31.30 | 30.28 | 31.18 | 31.04 | qfq | 698,971 | 21,767,380 | 2.80% |
| 2025-04-29 | 29.61 | 30.42 | 29.60 | 30.33 | 30.19 | qfq | 596,900 | 18,050,888 | 1.61% |
| 2025-04-28 | 30.19 | 30.43 | 29.60 | 29.85 | 29.72 | qfq | 605,399 | 18,100,438 | -1.13% |
| 2025-04-25 | 30.38 | 30.50 | 29.79 | 30.19 | 30.05 | qfq | 667,521 | 20,136,995 | 0.30% |
| 2025-04-24 | 30.75 | 30.93 | 29.87 | 30.10 | 29.97 | qfq | 752,944 | 22,816,464 | -2.59% |
| 2025-04-23 | 30.99 | 31.17 | 30.55 | 30.90 | 30.76 | qfq | 757,078 | 23,379,644 | 0.95% |
| 2025-04-22 | 30.89 | 31.13 | 30.55 | 30.61 | 30.47 | qfq | 715,816 | 22,003,926 | -1.13% |
| 2025-04-21 | 30.01 | 31.05 | 29.72 | 30.96 | 30.82 | qfq | 1,116,665 | 34,178,896 | 3.06% |
| 2025-04-18 | 30.21 | 30.44 | 29.71 | 30.04 | 29.91 | qfq | 778,583 | 23,412,524 | -0.56% |
| 2025-04-17 | 30.00 | 30.50 | 29.91 | 30.21 | 30.07 | qfq | 673,267 | 20,424,096 | 0.60% |
| 2025-04-16 | 30.90 | 30.93 | 29.42 | 30.03 | 29.90 | qfq | 964,273 | 29,049,732 | -2.44% |
| 2025-04-15 | 30.97 | 30.97 | 30.30 | 30.78 | 30.64 | qfq | 819,214 | 25,056,218 | 0.52% |
| 2025-04-14 | 30.85 | 31.40 | 30.50 | 30.62 | 30.48 | qfq | 1,250,916 | 38,639,423 | 0.89% |
| 2025-04-11 | 29.50 | 30.90 | 29.50 | 30.35 | 30.21 | qfq | 1,536,804 | 46,680,890 | 0.83% |
| 2025-04-10 | 30.48 | 31.08 | 30.08 | 30.10 | 29.97 | qfq | 1,850,524 | 56,521,807 | 0.17% |
| 2025-04-09 | 28.20 | 30.69 | 26.42 | 30.05 | 29.92 | qfq | 2,480,669 | 71,908,057 | 5.25% |
| 2025-04-08 | 27.00 | 29.20 | 27.00 | 28.55 | 28.42 | qfq | 1,515,784 | 42,850,451 | 6.25% |
| 2025-04-07 | 30.29 | 30.72 | 26.24 | 26.87 | 26.75 | qfq | 1,774,505 | 50,042,657 | -18.08% |
| 2025-04-03 | 32.82 | 33.99 | 32.43 | 32.80 | 32.65 | qfq | 774,053 | 25,584,714 | -0.97% |
| 2025-04-02 | 33.20 | 33.60 | 33.08 | 33.12 | 32.97 | qfq | 611,333 | 20,385,960 | -0.09% |
| 2025-04-01 | 33.11 | 33.60 | 32.94 | 33.15 | 33.00 | qfq | 706,626 | 23,511,837 | 0.64% |
| 2025-03-31 | 32.76 | 33.01 | 31.95 | 32.94 | 32.79 | qfq | 899,521 | 29,171,755 | 0.89% |
| 2025-03-28 | 33.05 | 33.45 | 32.63 | 32.65 | 32.50 | qfq | 747,635 | 24,589,994 | -1.21% |
| 2025-03-27 | 33.30 | 33.57 | 32.42 | 33.05 | 32.90 | qfq | 795,014 | 26,332,183 | -0.33% |
| 2025-03-26 | 32.59 | 33.45 | 32.59 | 33.16 | 33.01 | qfq | 724,633 | 24,036,783 | 1.16% |
| 2025-03-25 | 33.00 | 33.39 | 32.39 | 32.78 | 32.63 | qfq | 1,071,735 | 35,180,350 | -1.03% |
| 2025-03-24 | 33.66 | 33.99 | 32.03 | 33.12 | 32.97 | qfq | 1,303,551 | 42,918,377 | -1.92% |
| 2025-03-21 | 34.92 | 34.98 | 33.71 | 33.77 | 33.62 | qfq | 1,256,088 | 42,988,461 | -3.68% |
| 2025-03-20 | 35.48 | 35.60 | 34.91 | 35.06 | 34.90 | qfq | 1,026,839 | 36,269,858 | -0.20% |
| 2025-03-19 | 35.82 | 35.92 | 35.04 | 35.13 | 34.97 | qfq | 1,112,798 | 39,283,272 | -1.87% |
| 2025-03-18 | 36.15 | 36.50 | 35.64 | 35.80 | 35.64 | qfq | 1,013,570 | 36,417,306 | 0.20% |
| 2025-03-17 | 36.30 | 36.38 | 35.47 | 35.73 | 35.57 | qfq | 1,175,419 | 42,195,922 | -1.00% |
| 2025-03-14 | 35.80 | 36.19 | 35.02 | 36.09 | 35.93 | qfq | 1,385,286 | 49,586,077 | 1.69% |
| 2025-03-13 | 36.45 | 36.55 | 34.75 | 35.49 | 35.33 | qfq | 2,074,383 | 73,382,030 | -2.79% |
| 2025-03-12 | 36.90 | 37.20 | 36.51 | 36.51 | 36.35 | qfq | 1,506,075 | 55,465,440 | -0.35% |
| 2025-03-11 | 36.00 | 36.74 | 35.80 | 36.64 | 36.48 | qfq | 1,405,043 | 51,038,497 | 0.55% |
| 2025-03-10 | 37.86 | 37.86 | 36.21 | 36.44 | 36.28 | qfq | 2,373,508 | 87,124,700 | -3.73% |
| 2025-03-07 | 37.18 | 39.00 | 36.82 | 37.85 | 37.68 | qfq | 4,314,876 | 162,628,162 | 0.85% |
| 2025-03-06 | 35.80 | 38.14 | 35.80 | 37.53 | 37.36 | qfq | 4,728,864 | 176,250,429 | 5.27% |
| 2025-03-05 | 35.08 | 35.76 | 35.00 | 35.65 | 35.49 | qfq | 1,595,118 | 56,479,657 | 0.59% |
| 2025-03-04 | 34.13 | 35.59 | 34.01 | 35.44 | 35.28 | qfq | 2,118,585 | 74,460,941 | 2.87% |
| 2025-03-03 | 34.27 | 35.20 | 33.75 | 34.45 | 34.30 | qfq | 2,425,195 | 84,006,935 | 1.47% |
| 2025-02-28 | 36.53 | 36.75 | 33.81 | 33.95 | 33.80 | qfq | 3,783,024 | 132,906,777 | -8.49% |
| 2025-02-27 | 37.60 | 38.12 | 36.16 | 37.10 | 36.93 | qfq | 2,859,762 | 105,948,373 | -1.57% |
| 2025-02-26 | 37.68 | 37.88 | 37.10 | 37.69 | 37.52 | qfq | 2,669,007 | 100,164,252 | 1.26% |
| 2025-02-25 | 36.90 | 37.88 | 36.88 | 37.22 | 37.05 | qfq | 2,166,855 | 81,066,265 | -1.85% |
| 2025-02-24 | 39.00 | 39.00 | 37.35 | 37.92 | 37.75 | qfq | 3,670,848 | 139,128,372 | -4.00% |
| 2025-02-21 | 39.22 | 39.74 | 37.77 | 39.50 | 39.32 | qfq | 5,218,805 | 202,434,877 | 1.91% |
| 2025-02-20 | 38.85 | 38.85 | 37.72 | 38.76 | 38.59 | qfq | 3,406,665 | 130,287,953 | -0.44% |
| 2025-02-19 | 37.90 | 38.93 | 37.78 | 38.93 | 38.76 | qfq | 4,461,723 | 171,689,085 | 2.61% |
| 2025-02-18 | 40.00 | 40.26 | 37.56 | 37.94 | 37.77 | qfq | 5,270,384 | 204,094,403 | -6.21% |
| 2025-02-17 | 40.91 | 41.08 | 39.65 | 40.45 | 40.27 | qfq | 5,715,167 | 230,215,339 | -1.56% |
| 2025-02-14 | 41.20 | 43.00 | 39.65 | 41.09 | 40.91 | qfq | 8,364,243 | 343,621,760 | -3.84% |
| 2025-02-13 | 43.80 | 45.98 | 40.61 | 42.73 | 42.54 | qfq | 10,448,463 | 444,421,408 | -5.94% |
| 2025-02-12 | 40.00 | 48.88 | 39.02 | 45.43 | 45.23 | qfq | 13,386,739 | 597,225,269 | 8.84% |
| 2025-02-11 | 36.06 | 41.74 | 36.06 | 41.74 | 41.55 | qfq | 8,040,033 | 315,606,949 | 20.01% |
| 2025-02-10 | 31.98 | 34.78 | 30.96 | 34.78 | 34.62 | qfq | 6,278,706 | 207,530,860 | 20.01% |
| 2025-02-07 | 27.67 | 29.30 | 27.67 | 28.98 | 28.85 | qfq | 2,933,910 | 83,804,826 | 5.88% |
| 2025-02-06 | 27.00 | 27.46 | 26.55 | 27.37 | 27.25 | qfq | 1,163,387 | 31,556,573 | 1.37% |
| 2025-02-05 | 26.16 | 27.25 | 26.16 | 27.00 | 26.88 | qfq | 1,096,873 | 29,451,161 | 4.21% |
| 2025-01-27 | 26.51 | 26.75 | 25.89 | 25.91 | 25.79 | qfq | 663,003 | 17,366,361 | -1.45% |
| 2025-01-24 | 25.04 | 26.44 | 25.01 | 26.29 | 26.17 | qfq | 1,240,709 | 32,023,231 | 4.99% |
| 2025-01-23 | 25.14 | 25.80 | 25.01 | 25.04 | 24.93 | qfq | 668,874 | 17,002,917 | 0.81% |
| 2025-01-22 | 25.00 | 25.15 | 24.62 | 24.84 | 24.73 | qfq | 516,300 | 12,846,617 | -1.15% |
| 2025-01-21 | 25.30 | 25.56 | 24.69 | 25.13 | 25.02 | qfq | 695,588 | 17,352,036 | -0.36% |
| 2025-01-20 | 25.35 | 25.66 | 25.09 | 25.22 | 25.11 | qfq | 761,458 | 19,319,416 | 0.44% |
| 2025-01-17 | 25.18 | 25.32 | 24.80 | 25.11 | 25.00 | qfq | 499,614 | 12,542,825 | 0.20% |
| 2025-01-16 | 24.93 | 25.47 | 24.77 | 25.06 | 24.95 | qfq | 497,825 | 12,473,011 | 0.60% |
| 2025-01-15 | 25.12 | 25.43 | 24.61 | 24.91 | 24.80 | qfq | 648,156 | 16,309,431 | -0.84% |
| 2025-01-14 | 24.30 | 25.19 | 24.10 | 25.12 | 25.01 | qfq | 728,702 | 17,990,283 | 5.02% |
| 2025-01-13 | 23.50 | 24.35 | 23.06 | 23.92 | 23.81 | qfq | 397,970 | 9,455,599 | 0.97% |
| 2025-01-10 | 24.56 | 24.56 | 23.69 | 23.69 | 23.58 | qfq | 519,659 | 12,537,557 | -3.03% |
| 2025-01-09 | 24.07 | 24.73 | 24.01 | 24.43 | 24.32 | qfq | 491,594 | 12,021,192 | 0.62% |
| 2025-01-08 | 24.47 | 24.72 | 23.35 | 24.28 | 24.17 | qfq | 821,924 | 19,791,297 | -1.10% |
| 2025-01-07 | 24.17 | 24.63 | 23.73 | 24.55 | 24.44 | qfq | 883,997 | 21,400,252 | 3.19% |
| 2025-01-06 | 24.09 | 24.27 | 23.40 | 23.79 | 23.68 | qfq | 697,772 | 16,629,962 | -1.25% |
| 2025-01-03 | 25.01 | 25.27 | 24.02 | 24.09 | 23.98 | qfq | 1,054,638 | 25,870,811 | -3.56% |
| 2025-01-02 | 26.00 | 26.29 | 24.40 | 24.98 | 24.87 | qfq | 1,380,629 | 35,092,912 | -4.69% |
| 2024-12-31 | 27.31 | 27.31 | 26.13 | 26.21 | 26.09 | qfq | 949,042 | 25,240,734 | -3.53% |
| 2024-12-30 | 27.50 | 27.68 | 26.82 | 27.17 | 27.05 | qfq | 620,502 | 16,906,548 | -2.13% |
| 2024-12-27 | 27.55 | 28.12 | 27.50 | 27.76 | 27.64 | qfq | 613,737 | 17,075,427 | 0.51% |
| 2024-12-26 | 27.02 | 27.83 | 26.97 | 27.62 | 27.50 | qfq | 777,095 | 21,387,089 | 2.22% |
| 2024-12-25 | 27.71 | 27.95 | 26.65 | 27.02 | 26.90 | qfq | 892,220 | 24,196,916 | -3.33% |
| 2024-12-24 | 27.99 | 28.20 | 27.35 | 27.95 | 27.82 | qfq | 752,851 | 20,917,165 | 0.61% |
| 2024-12-23 | 29.48 | 29.65 | 27.77 | 27.78 | 27.66 | qfq | 1,132,585 | 32,231,088 | -5.77% |
| 2024-12-20 | 28.44 | 29.85 | 28.37 | 29.48 | 29.35 | qfq | 1,057,531 | 30,998,437 | 3.66% |
| 2024-12-19 | 27.88 | 28.55 | 27.66 | 28.44 | 28.31 | qfq | 778,400 | 21,918,820 | 0.99% |
| 2024-12-18 | 28.06 | 28.57 | 27.53 | 28.16 | 28.03 | qfq | 829,167 | 23,368,868 | 0.57% |
| 2024-12-17 | 29.62 | 29.62 | 27.91 | 28.00 | 27.87 | qfq | 1,024,084 | 29,245,148 | -5.28% |
| 2024-12-16 | 29.54 | 30.15 | 29.26 | 29.56 | 29.43 | qfq | 948,305 | 28,148,559 | 0.34% |
| 2024-12-13 | 29.97 | 30.30 | 29.35 | 29.46 | 29.33 | qfq | 906,280 | 27,084,884 | -2.74% |
| 2024-12-12 | 30.60 | 30.76 | 29.87 | 30.29 | 30.15 | qfq | 1,091,498 | 33,068,113 | -0.85% |
| 2024-12-11 | 30.20 | 30.60 | 29.86 | 30.55 | 30.41 | qfq | 1,080,346 | 32,699,643 | 0.89% |
| 2024-12-10 | 30.51 | 30.98 | 29.95 | 30.28 | 30.14 | qfq | 1,710,964 | 52,189,318 | 2.19% |
| 2024-12-09 | 29.65 | 29.95 | 29.28 | 29.63 | 29.50 | qfq | 972,400 | 28,797,390 | 0.10% |
| 2024-12-06 | 29.98 | 30.33 | 29.33 | 29.60 | 29.47 | qfq | 1,307,564 | 38,964,097 | -0.17% |
| 2024-12-05 | 29.20 | 29.70 | 28.83 | 29.65 | 29.52 | qfq | 1,232,296 | 36,401,954 | 2.45% |
| 2024-12-04 | 29.80 | 29.95 | 28.73 | 28.94 | 28.81 | qfq | 1,281,992 | 37,575,122 | -2.89% |
| 2024-12-03 | 29.78 | 30.06 | 29.20 | 29.80 | 29.67 | qfq | 1,180,385 | 35,055,429 | 0.00% |
| 2024-12-02 | 29.40 | 29.97 | 28.81 | 29.80 | 29.67 | qfq | 1,342,640 | 39,458,931 | 1.71% |
| 2024-11-29 | 28.61 | 29.59 | 28.15 | 29.30 | 29.17 | qfq | 1,444,565 | 41,906,257 | 2.52% |
| 2024-11-28 | 28.42 | 29.09 | 28.31 | 28.58 | 28.45 | qfq | 1,001,015 | 28,737,312 | 0.63% |
| 2024-11-27 | 27.42 | 28.43 | 26.68 | 28.40 | 28.27 | qfq | 1,156,622 | 31,680,821 | 2.97% |
| 2024-11-26 | 28.03 | 28.63 | 27.53 | 27.58 | 27.46 | qfq | 1,049,786 | 29,471,001 | -1.96% |
| 2024-11-25 | 28.49 | 28.49 | 27.25 | 28.13 | 28.00 | qfq | 1,131,176 | 31,376,089 | 1.01% |
| 2024-11-22 | 28.99 | 29.96 | 27.69 | 27.85 | 27.73 | qfq | 1,403,133 | 40,859,821 | -3.53% |
| 2024-11-21 | 28.83 | 29.24 | 28.38 | 28.87 | 28.74 | qfq | 947,225 | 27,348,671 | -0.28% |
| 2024-11-20 | 28.20 | 29.26 | 28.11 | 28.95 | 28.82 | qfq | 1,292,656 | 37,022,450 | 2.66% |
| 2024-11-19 | 27.63 | 28.31 | 27.10 | 28.20 | 28.07 | qfq | 1,190,598 | 32,891,450 | 2.99% |
| 2024-11-18 | 29.10 | 29.16 | 26.90 | 27.38 | 27.26 | qfq | 1,387,928 | 38,525,929 | -5.36% |
| 2024-11-15 | 29.63 | 30.55 | 28.82 | 28.93 | 28.80 | qfq | 1,131,986 | 33,467,818 | -2.89% |
| 2024-11-14 | 30.82 | 31.09 | 29.65 | 29.79 | 29.66 | qfq | 974,136 | 29,617,933 | -4.15% |
| 2024-11-13 | 30.50 | 31.14 | 30.06 | 31.08 | 30.94 | qfq | 1,212,926 | 37,185,192 | 1.30% |
| 2024-11-12 | 31.67 | 31.83 | 30.21 | 30.68 | 30.54 | qfq | 2,037,208 | 63,183,671 | -3.67% |
| 2024-11-11 | 30.29 | 31.99 | 30.04 | 31.85 | 31.71 | qfq | 2,007,070 | 62,864,991 | 4.84% |
| 2024-11-08 | 30.28 | 31.00 | 30.10 | 30.38 | 30.24 | qfq | 2,178,417 | 66,396,430 | 0.96% |
| 2024-11-07 | 28.98 | 30.17 | 28.51 | 30.09 | 29.96 | qfq | 1,762,110 | 52,155,543 | 3.94% |
| 2024-11-06 | 29.32 | 29.57 | 28.66 | 28.95 | 28.82 | qfq | 1,640,427 | 47,803,671 | 0.31% |
| 2024-11-05 | 27.48 | 28.95 | 27.40 | 28.86 | 28.73 | qfq | 1,419,245 | 40,415,664 | 5.14% |
| 2024-11-04 | 26.67 | 27.63 | 26.67 | 27.45 | 27.33 | qfq | 755,729 | 20,598,515 | 2.96% |
| 2024-11-01 | 28.14 | 28.48 | 26.56 | 26.66 | 26.54 | qfq | 1,538,094 | 41,860,658 | -5.93% |
| 2024-10-31 | 27.59 | 28.73 | 27.36 | 28.34 | 28.21 | qfq | 1,536,814 | 43,200,397 | 2.20% |
| 2024-10-30 | 28.00 | 28.49 | 27.13 | 27.73 | 27.61 | qfq | 1,823,715 | 50,737,190 | -2.43% |
| 2024-10-29 | 28.88 | 29.29 | 28.40 | 28.42 | 28.29 | qfq | 2,250,958 | 64,691,771 | -4.89% |
| 2024-10-28 | 28.65 | 29.91 | 28.55 | 29.88 | 29.75 | qfq | 1,762,555 | 51,697,997 | 4.04% |
| 2024-10-25 | 28.10 | 28.88 | 28.01 | 28.72 | 28.59 | qfq | 1,072,134 | 30,537,077 | 2.21% |
| 2024-10-24 | 28.05 | 28.27 | 27.51 | 28.10 | 27.97 | qfq | 1,071,467 | 29,983,635 | -0.95% |
| 2024-10-23 | 28.49 | 29.00 | 28.15 | 28.37 | 28.24 | qfq | 1,444,961 | 41,349,055 | 0.04% |
| 2024-10-22 | 28.96 | 29.30 | 28.13 | 28.36 | 28.23 | qfq | 1,637,818 | 46,810,141 | -2.71% |
| 2024-10-21 | 28.08 | 29.72 | 28.04 | 29.15 | 29.02 | qfq | 2,565,369 | 74,065,738 | 5.58% |
| 2024-10-18 | 26.10 | 28.47 | 26.10 | 27.61 | 27.49 | qfq | 1,795,053 | 49,114,691 | 4.19% |
| 2024-10-17 | 26.69 | 27.40 | 26.50 | 26.50 | 26.38 | qfq | 1,146,931 | 30,954,922 | 0.68% |
| 2024-10-16 | 25.82 | 26.78 | 25.70 | 26.32 | 26.20 | qfq | 1,089,840 | 28,747,188 | 0.04% |
| 2024-10-15 | 26.99 | 27.70 | 26.30 | 26.31 | 26.19 | qfq | 1,597,340 | 43,210,201 | -2.56% |
| 2024-10-14 | 26.28 | 27.10 | 25.44 | 27.00 | 26.88 | qfq | 1,646,829 | 43,341,630 | 3.05% |
| 2024-10-11 | 27.78 | 27.79 | 25.90 | 26.20 | 26.08 | qfq | 1,916,796 | 50,977,011 | -5.96% |
| 2024-10-10 | 28.37 | 29.46 | 27.39 | 27.86 | 27.74 | qfq | 1,816,904 | 51,407,940 | -1.80% |
| 2024-10-09 | 31.38 | 31.38 | 28.03 | 28.37 | 28.24 | qfq | 3,527,186 | 104,957,505 | -14.03% |
| 2024-10-08 | 33.33 | 33.33 | 29.50 | 33.00 | 32.85 | qfq | 4,499,882 | 142,131,419 | 17.19% |
| 2024-09-30 | 25.81 | 29.20 | 25.81 | 28.16 | 28.03 | qfq | 3,158,381 | 86,004,149 | 13.32% |
| 2024-09-27 | 23.54 | 24.89 | 23.46 | 24.85 | 24.74 | qfq | 974,643 | 23,500,993 | 6.52% |
| 2024-09-26 | 22.54 | 23.36 | 22.40 | 23.33 | 23.23 | qfq | 1,074,289 | 24,518,063 | 3.14% |
| 2024-09-25 | 22.55 | 23.07 | 22.41 | 22.62 | 22.52 | qfq | 1,255,974 | 28,612,955 | 1.48% |
| 2024-09-24 | 21.46 | 22.36 | 21.08 | 22.29 | 22.19 | qfq | 1,156,931 | 25,297,627 | 3.34% |
| 2024-09-23 | 21.50 | 21.88 | 21.30 | 21.57 | 21.47 | qfq | 621,831 | 13,467,899 | -0.05% |
| 2024-09-20 | 21.47 | 21.76 | 21.23 | 21.58 | 21.48 | qfq | 665,333 | 14,304,559 | 1.17% |
| 2024-09-19 | 21.12 | 21.75 | 20.92 | 21.33 | 21.23 | qfq | 859,899 | 18,411,902 | 1.62% |
| 2024-09-18 | 21.51 | 21.57 | 20.56 | 20.99 | 20.90 | qfq | 589,677 | 12,339,254 | -2.05% |
| 2024-09-13 | 21.83 | 21.87 | 21.20 | 21.43 | 21.33 | qfq | 561,794 | 12,050,194 | -1.92% |
| 2024-09-12 | 21.78 | 22.15 | 21.69 | 21.85 | 21.75 | qfq | 410,218 | 9,013,426 | 0.14% |
| 2024-09-11 | 21.46 | 21.90 | 21.46 | 21.82 | 21.72 | qfq | 488,115 | 10,578,687 | 1.25% |
| 2024-09-10 | 21.16 | 21.74 | 20.96 | 21.55 | 21.45 | qfq | 526,022 | 11,192,600 | 1.84% |
| 2024-09-09 | 21.85 | 21.85 | 20.92 | 21.16 | 21.07 | qfq | 564,170 | 11,996,778 | -1.12% |
| 2024-09-06 | 22.03 | 22.18 | 21.31 | 21.40 | 21.30 | qfq | 620,364 | 13,421,541 | -3.34% |
| 2024-09-05 | 21.76 | 22.21 | 21.75 | 22.14 | 22.04 | qfq | 684,405 | 15,079,770 | 2.17% |
| 2024-09-04 | 21.40 | 21.80 | 21.02 | 21.67 | 21.57 | qfq | 550,530 | 11,889,189 | 0.46% |
| 2024-09-03 | 21.39 | 21.82 | 21.22 | 21.57 | 21.47 | qfq | 444,070 | 9,553,685 | 0.89% |
| 2024-09-02 | 21.96 | 22.09 | 21.33 | 21.38 | 21.28 | qfq | 969,520 | 21,088,777 | -2.64% |
| 2024-08-30 | 21.98 | 22.30 | 21.42 | 21.96 | 21.86 | qfq | 758,172 | 16,702,018 | 2.28% |
| 2024-08-29 | 20.66 | 21.66 | 20.63 | 21.47 | 21.37 | qfq | 758,794 | 16,120,441 | 3.52% |
| 2024-08-28 | 20.65 | 21.15 | 20.40 | 20.74 | 20.65 | qfq | 492,755 | 10,204,739 | 0.24% |
| 2024-08-27 | 21.01 | 21.39 | 20.63 | 20.69 | 20.60 | qfq | 575,467 | 12,007,355 | -2.41% |
| 2024-08-26 | 21.25 | 21.58 | 20.87 | 21.20 | 21.11 | qfq | 711,340 | 15,082,769 | -0.38% |
| 2024-08-23 | 21.55 | 21.91 | 21.00 | 21.28 | 21.18 | qfq | 762,915 | 16,460,085 | -0.79% |
| 2024-08-22 | 21.33 | 22.05 | 21.33 | 21.45 | 21.35 | qfq | 562,623 | 12,174,004 | -0.46% |
| 2024-08-21 | 21.50 | 21.84 | 21.28 | 21.55 | 21.45 | qfq | 453,328 | 9,796,583 | 0.51% |
| 2024-08-20 | 21.89 | 22.14 | 21.35 | 21.44 | 21.34 | qfq | 665,201 | 14,386,418 | -2.55% |
| 2024-08-19 | 21.85 | 22.44 | 21.80 | 22.00 | 21.90 | qfq | 825,856 | 18,229,977 | 0.41% |
| 2024-08-16 | 21.58 | 22.29 | 21.58 | 21.91 | 21.81 | qfq | 1,559,983 | 34,197,943 | 2.67% |
| 2024-08-15 | 20.87 | 21.51 | 20.62 | 21.34 | 21.24 | qfq | 540,287 | 11,445,351 | 1.62% |
| 2024-08-14 | 20.84 | 21.21 | 20.73 | 21.00 | 20.91 | qfq | 289,807 | 6,086,208 | 0.53% |
| 2024-08-13 | 20.52 | 21.00 | 20.35 | 20.89 | 20.80 | qfq | 283,887 | 5,868,842 | 1.46% |
| 2024-08-12 | 20.41 | 20.85 | 20.30 | 20.59 | 20.50 | qfq | 293,794 | 6,030,084 | -0.05% |
| 2024-08-09 | 20.90 | 21.35 | 20.60 | 20.60 | 20.51 | qfq | 277,760 | 5,801,724 | -1.76% |
| 2024-08-08 | 21.36 | 21.45 | 20.53 | 20.97 | 20.88 | qfq | 491,830 | 10,280,096 | -1.32% |
| 2024-08-07 | 20.99 | 21.53 | 20.88 | 21.25 | 21.15 | qfq | 564,740 | 12,007,280 | 1.00% |
| 2024-08-06 | 20.55 | 21.09 | 20.55 | 21.04 | 20.95 | qfq | 443,360 | 9,239,473 | 3.19% |
| 2024-08-05 | 21.56 | 21.60 | 20.26 | 20.39 | 20.30 | qfq | 789,811 | 16,437,690 | -4.59% |
| 2024-08-02 | 21.68 | 22.18 | 21.33 | 21.37 | 21.27 | qfq | 586,794 | 12,765,151 | -2.42% |
| 2024-08-01 | 21.83 | 22.12 | 21.73 | 21.90 | 21.80 | qfq | 521,762 | 11,438,188 | 0.14% |
| 2024-07-31 | 21.17 | 21.95 | 20.93 | 21.87 | 21.77 | qfq | 592,155 | 12,756,993 | 4.04% |
| 2024-07-30 | 20.83 | 21.27 | 20.51 | 21.02 | 20.93 | qfq | 397,259 | 8,315,130 | 0.57% |
| 2024-07-29 | 20.79 | 21.15 | 20.59 | 20.90 | 20.81 | qfq | 559,953 | 11,721,154 | 0.63% |
| 2024-07-26 | 20.27 | 20.84 | 20.27 | 20.77 | 20.68 | qfq | 369,802 | 7,630,791 | 2.11% |
| 2024-07-25 | 20.45 | 20.85 | 19.94 | 20.34 | 20.25 | qfq | 468,799 | 9,542,821 | 0.49% |
| 2024-07-24 | 20.84 | 21.05 | 20.17 | 20.24 | 20.15 | qfq | 483,901 | 9,890,739 | -2.79% |
| 2024-07-23 | 21.36 | 21.50 | 20.62 | 20.82 | 20.73 | qfq | 377,279 | 7,967,135 | -2.53% |
| 2024-07-22 | 21.15 | 21.58 | 20.88 | 21.36 | 21.26 | qfq | 590,058 | 12,599,771 | 2.15% |
| 2024-07-19 | 20.11 | 21.20 | 20.07 | 20.91 | 20.82 | qfq | 576,186 | 12,009,013 | 2.05% |
| 2024-07-18 | 20.62 | 20.82 | 19.87 | 20.49 | 20.40 | qfq | 801,993 | 16,257,574 | -1.68% |
| 2024-07-17 | 21.42 | 21.69 | 20.79 | 20.84 | 20.75 | qfq | 673,279 | 14,206,679 | -3.34% |
| 2024-07-16 | 21.35 | 21.95 | 21.06 | 21.56 | 21.46 | qfq | 677,951 | 14,599,875 | 1.60% |
| 2024-07-15 | 22.19 | 22.19 | 21.11 | 21.22 | 21.12 | qfq | 520,248 | 11,134,719 | -4.33% |
| 2024-07-12 | 22.74 | 22.74 | 21.92 | 22.18 | 22.08 | qfq | 424,888 | 9,447,290 | -0.98% |
| 2024-07-11 | 21.82 | 22.73 | 21.75 | 22.40 | 22.30 | qfq | 694,625 | 15,471,678 | 4.38% |
| 2024-07-10 | 21.11 | 21.87 | 21.11 | 21.46 | 21.36 | qfq | 543,453 | 11,713,803 | -0.05% |
| 2024-07-09 | 21.11 | 21.55 | 20.55 | 21.47 | 21.37 | qfq | 1,186,265 | 24,983,347 | 0.75% |
| 2024-07-08 | 21.84 | 21.84 | 21.08 | 21.31 | 21.21 | qfq | 536,199 | 11,483,794 | -2.92% |
| 2024-07-05 | 21.78 | 22.25 | 21.12 | 21.95 | 21.85 | qfq | 585,554 | 12,705,615 | 0.55% |
| 2024-07-04 | 22.62 | 23.03 | 21.76 | 21.83 | 21.73 | qfq | 603,648 | 13,394,901 | -4.25% |
| 2024-07-03 | 23.49 | 23.49 | 22.70 | 22.80 | 22.70 | qfq | 579,408 | 13,253,890 | -1.98% |
| 2024-07-02 | 22.95 | 23.56 | 22.85 | 23.26 | 23.16 | qfq | 701,905 | 16,383,970 | 1.31% |
| 2024-07-01 | 23.26 | 23.26 | 22.36 | 22.96 | 22.86 | qfq | 660,354 | 15,027,260 | -0.30% |
| 2024-06-28 | 23.35 | 23.59 | 22.86 | 23.03 | 22.93 | qfq | 727,430 | 16,951,569 | -0.56% |
| 2024-06-27 | 23.98 | 24.10 | 23.14 | 23.16 | 23.06 | qfq | 574,877 | 13,505,255 | -2.77% |
| 2024-06-26 | 22.38 | 23.85 | 22.23 | 23.82 | 23.71 | qfq | 855,676 | 19,828,800 | 5.91% |
| 2024-06-25 | 22.34 | 23.23 | 22.15 | 22.49 | 22.39 | qfq | 632,382 | 14,205,121 | 0.45% |
| 2024-06-24 | 24.11 | 24.20 | 22.30 | 22.39 | 22.29 | qfq | 1,119,855 | 25,697,742 | -7.13% |
| 2024-06-21 | 24.50 | 24.50 | 23.55 | 24.11 | 24.00 | qfq | 587,625 | 14,112,102 | -1.75% |
| 2024-06-20 | 24.20 | 25.07 | 23.81 | 24.54 | 24.43 | qfq | 958,943 | 23,668,143 | 1.40% |
| 2024-06-19 | 24.21 | 24.52 | 23.95 | 24.20 | 24.09 | qfq | 627,554 | 15,200,172 | 0.46% |
| 2024-06-18 | 23.75 | 24.24 | 23.56 | 24.09 | 23.98 | qfq | 580,952 | 13,987,838 | 1.99% |
| 2024-06-17 | 23.74 | 23.99 | 23.51 | 23.62 | 23.51 | qfq | 514,679 | 12,214,506 | -0.51% |
| 2024-06-14 | 24.05 | 24.10 | 23.44 | 23.74 | 23.63 | qfq | 604,827 | 14,376,978 | -0.88% |
| 2024-06-13 | 23.47 | 24.44 | 23.01 | 23.95 | 23.84 | qfq | 909,785 | 21,713,982 | 1.83% |
| 2024-06-12 | 22.84 | 23.78 | 22.78 | 23.52 | 23.41 | qfq | 639,399 | 15,056,793 | 2.44% |
| 2024-06-11 | 22.46 | 23.02 | 21.93 | 22.96 | 22.86 | qfq | 581,206 | 13,133,008 | 1.95% |
| 2024-06-07 | 22.30 | 22.87 | 22.12 | 22.52 | 22.42 | qfq | 645,480 | 14,528,739 | 2.18% |
| 2024-06-06 | 22.88 | 23.27 | 21.68 | 22.04 | 21.94 | qfq | 945,908 | 21,142,357 | -4.42% |
| 2024-06-05 | 23.39 | 23.48 | 22.99 | 23.06 | 22.96 | qfq | 554,582 | 12,884,212 | -1.83% |
| 2024-06-04 | 24.46 | 24.46 | 23.18 | 23.49 | 23.38 | qfq | 1,109,789 | 26,121,345 | -4.12% |
| 2024-06-03 | 25.36 | 25.37 | 24.28 | 24.50 | 24.39 | qfq | 1,040,721 | 25,924,963 | -1.96% |
| 2024-05-31 | 24.57 | 25.18 | 24.37 | 24.99 | 24.88 | qfq | 621,377 | 15,484,348 | 1.59% |
| 2024-05-30 | 24.20 | 24.81 | 23.90 | 24.60 | 24.49 | qfq | 531,748 | 13,036,492 | 1.74% |
| 2024-05-29 | 23.90 | 24.55 | 23.90 | 24.18 | 24.07 | qfq | 619,677 | 15,069,527 | 1.17% |
| 2024-05-28 | 24.55 | 24.68 | 23.88 | 23.90 | 23.79 | qfq | 571,565 | 13,839,672 | -1.77% |
| 2024-05-27 | 24.02 | 24.54 | 23.51 | 24.33 | 24.22 | qfq | 810,112 | 19,492,454 | 0.25% |
| 2024-05-24 | 24.93 | 25.30 | 24.00 | 24.27 | 24.16 | qfq | 623,844 | 15,470,175 | -2.22% |
| 2024-05-23 | 25.56 | 25.68 | 24.74 | 24.82 | 24.71 | qfq | 644,932 | 16,188,375 | -2.70% |
| 2024-05-22 | 25.40 | 25.66 | 25.05 | 25.51 | 25.40 | qfq | 417,059 | 10,620,969 | 0.63% |
| 2024-05-21 | 25.30 | 25.78 | 25.11 | 25.35 | 25.24 | qfq | 360,050 | 9,128,202 | -1.55% |
| 2024-05-20 | 25.60 | 26.00 | 25.38 | 25.75 | 25.63 | qfq | 586,313 | 15,105,693 | 0.59% |
| 2024-05-17 | 25.10 | 25.71 | 24.72 | 25.60 | 25.49 | qfq | 568,755 | 14,420,858 | 2.48% |
| 2024-05-16 | 24.60 | 25.30 | 24.57 | 24.98 | 24.87 | qfq | 715,780 | 17,924,160 | 0.64% |
| 2024-05-15 | 25.00 | 25.24 | 24.62 | 24.82 | 24.71 | qfq | 361,344 | 9,019,146 | -1.51% |
| 2024-05-14 | 24.80 | 25.39 | 24.64 | 25.20 | 25.09 | qfq | 556,137 | 13,937,665 | 2.44% |
| 2024-05-13 | 25.39 | 25.86 | 24.50 | 24.60 | 24.49 | qfq | 576,230 | 14,319,750 | -4.95% |
| 2024-05-10 | 26.73 | 26.96 | 25.80 | 25.88 | 25.41 | qfq | 560,541 | 14,674,058 | -2.74% |
| 2024-05-09 | 26.55 | 26.88 | 26.53 | 26.61 | 26.12 | qfq | 542,484 | 14,472,191 | 0.87% |
| 2024-05-08 | 27.20 | 27.20 | 26.28 | 26.38 | 25.90 | qfq | 692,755 | 18,414,903 | -3.05% |
| 2024-05-07 | 26.97 | 27.23 | 26.75 | 27.21 | 26.71 | qfq | 588,611 | 15,926,293 | 1.00% |
| 2024-05-06 | 27.10 | 27.13 | 26.70 | 26.94 | 26.45 | qfq | 674,593 | 18,154,678 | 1.70% |
| 2024-04-30 | 26.78 | 26.96 | 26.22 | 26.49 | 26.00 | qfq | 682,574 | 18,117,768 | -1.30% |
| 2024-04-29 | 26.72 | 26.98 | 26.35 | 26.84 | 26.35 | qfq | 887,361 | 23,708,559 | 2.05% |
| 2024-04-26 | 25.69 | 26.56 | 25.39 | 26.30 | 25.82 | qfq | 1,225,159 | 31,985,936 | 3.38% |
| 2024-04-25 | 25.49 | 25.66 | 25.31 | 25.44 | 24.97 | qfq | 899,217 | 22,907,240 | -0.78% |
| 2024-04-24 | 24.78 | 25.66 | 24.78 | 25.64 | 25.17 | qfq | 974,876 | 24,760,620 | 3.64% |
| 2024-04-23 | 24.58 | 25.27 | 24.36 | 24.74 | 24.29 | qfq | 856,244 | 21,321,761 | 1.60% |
| 2024-04-22 | 23.93 | 24.93 | 23.37 | 24.35 | 23.90 | qfq | 720,893 | 17,456,501 | 0.37% |
| 2024-04-19 | 24.62 | 24.88 | 24.04 | 24.26 | 23.82 | qfq | 576,531 | 14,007,191 | -1.46% |
| 2024-04-18 | 24.70 | 25.10 | 23.83 | 24.62 | 24.17 | qfq | 1,143,306 | 28,007,744 | 0.04% |
| 2024-04-17 | 23.08 | 25.06 | 23.08 | 24.61 | 24.16 | qfq | 1,453,073 | 35,548,821 | 7.47% |
| 2024-04-16 | 24.78 | 24.80 | 22.72 | 22.90 | 22.48 | qfq | 1,376,813 | 32,075,799 | -7.32% |
| 2024-04-15 | 26.14 | 26.38 | 24.28 | 24.71 | 24.26 | qfq | 1,462,552 | 37,012,811 | -6.40% |
| 2024-04-12 | 26.39 | 26.97 | 26.20 | 26.40 | 25.92 | qfq | 747,808 | 19,844,393 | 0.19% |
| 2024-04-11 | 26.27 | 26.85 | 25.95 | 26.35 | 25.87 | qfq | 936,536 | 24,746,283 | 0.04% |
| 2024-04-10 | 27.66 | 27.66 | 26.08 | 26.34 | 25.86 | qfq | 986,295 | 26,282,103 | -2.62% |
| 2024-04-09 | 26.58 | 27.26 | 26.57 | 27.05 | 26.55 | qfq | 862,471 | 23,267,352 | 1.88% |
| 2024-04-08 | 27.41 | 28.40 | 26.40 | 26.55 | 26.06 | qfq | 1,254,935 | 33,829,075 | -3.45% |
| 2024-04-03 | 27.91 | 28.00 | 27.12 | 27.50 | 27.00 | qfq | 982,299 | 27,056,359 | -1.72% |
| 2024-04-02 | 28.95 | 28.95 | 27.78 | 27.98 | 27.47 | qfq | 1,393,372 | 39,150,490 | -3.15% |
| 2024-04-01 | 28.43 | 29.45 | 28.21 | 28.89 | 28.36 | qfq | 2,092,351 | 60,147,678 | 5.17% |
| 2024-03-29 | 26.97 | 27.66 | 26.44 | 27.47 | 26.97 | qfq | 1,596,370 | 42,903,375 | 0.66% |
| 2024-03-28 | 27.00 | 27.78 | 26.35 | 27.29 | 26.79 | qfq | 1,814,384 | 49,107,313 | 0.55% |
| 2024-03-27 | 28.01 | 28.31 | 27.04 | 27.14 | 26.64 | qfq | 1,222,006 | 33,497,672 | -3.49% |
| 2024-03-26 | 29.00 | 29.18 | 27.66 | 28.12 | 27.60 | qfq | 1,503,965 | 42,449,520 | -2.36% |
| 2024-03-25 | 30.17 | 30.30 | 28.70 | 28.80 | 28.27 | qfq | 1,461,204 | 43,074,254 | -4.64% |
| 2024-03-22 | 31.38 | 31.42 | 29.50 | 30.20 | 29.65 | qfq | 1,419,755 | 42,883,182 | -2.36% |
| 2024-03-21 | 31.55 | 31.95 | 30.31 | 30.93 | 30.36 | qfq | 1,441,456 | 44,826,447 | -0.90% |
| 2024-03-20 | 30.62 | 31.48 | 30.60 | 31.21 | 30.64 | qfq | 1,165,167 | 36,143,722 | 1.60% |
| 2024-03-19 | 30.58 | 31.34 | 30.50 | 30.72 | 30.16 | qfq | 1,547,903 | 47,821,512 | 0.39% |
| 2024-03-18 | 29.90 | 30.61 | 29.50 | 30.60 | 30.04 | qfq | 1,646,005 | 49,502,563 | 3.27% |
| 2024-03-15 | 29.40 | 29.68 | 28.85 | 29.63 | 29.09 | qfq | 1,205,216 | 35,268,704 | 0.78% |
| 2024-03-14 | 30.27 | 30.29 | 28.80 | 29.40 | 28.86 | qfq | 1,461,140 | 43,065,843 | -2.49% |
| 2024-03-13 | 29.86 | 30.65 | 29.66 | 30.15 | 29.60 | qfq | 1,373,649 | 41,384,882 | 0.97% |
| 2024-03-12 | 29.60 | 30.18 | 29.08 | 29.86 | 29.31 | qfq | 1,400,499 | 41,473,474 | 0.91% |
| 2024-03-11 | 29.20 | 29.65 | 28.60 | 29.59 | 29.05 | qfq | 1,181,485 | 34,437,116 | 1.41% |
| 2024-03-08 | 29.06 | 29.48 | 28.18 | 29.18 | 28.65 | qfq | 1,361,768 | 39,157,675 | 0.69% |
| 2024-03-07 | 28.99 | 29.83 | 28.80 | 28.98 | 28.45 | qfq | 1,740,348 | 51,144,196 | 0.24% |
| 2024-03-06 | 28.84 | 29.60 | 28.19 | 28.91 | 28.38 | qfq | 1,495,554 | 43,098,549 | 0.00% |
| 2024-03-05 | 29.00 | 29.75 | 28.41 | 28.91 | 28.38 | qfq | 1,680,818 | 49,207,968 | -1.13% |
| 2024-03-04 | 29.52 | 29.97 | 28.68 | 29.24 | 28.70 | qfq | 2,183,874 | 63,830,416 | -0.88% |
| 2024-03-01 | 29.55 | 30.05 | 28.76 | 29.50 | 28.96 | qfq | 2,096,715 | 61,681,816 | 0.17% |
| 2024-02-29 | 27.80 | 29.51 | 27.75 | 29.45 | 28.91 | qfq | 2,194,516 | 63,190,599 | 5.18% |
| 2024-02-28 | 31.54 | 32.39 | 27.90 | 28.00 | 27.49 | qfq | 3,189,925 | 96,588,002 | -11.95% |
| 2024-02-27 | 30.45 | 31.80 | 29.95 | 31.80 | 31.22 | qfq | 2,426,907 | 74,967,759 | 3.52% |
| 2024-02-26 | 30.45 | 32.64 | 30.05 | 30.72 | 30.16 | qfq | 2,772,211 | 85,874,042 | 2.06% |
| 2024-02-23 | 28.01 | 30.80 | 27.71 | 30.10 | 29.55 | qfq | 3,272,282 | 96,408,294 | 8.27% |
| 2024-02-22 | 26.69 | 28.10 | 26.69 | 27.80 | 27.29 | qfq | 1,679,678 | 46,256,238 | 3.93% |
| 2024-02-21 | 26.18 | 28.20 | 25.90 | 26.75 | 26.26 | qfq | 1,926,562 | 52,153,794 | 1.52% |
| 2024-02-20 | 26.63 | 26.90 | 25.82 | 26.35 | 25.87 | qfq | 2,354,384 | 61,929,276 | -0.94% |
| 2024-02-19 | 24.27 | 27.74 | 24.19 | 26.60 | 26.11 | qfq | 4,225,663 | 111,544,917 | 10.05% |
| 2024-02-08 | 20.41 | 24.17 | 19.93 | 24.17 | 23.73 | qfq | 3,404,653 | 74,732,499 | 20.01% |
| 2024-02-07 | 21.29 | 21.40 | 19.61 | 20.14 | 19.77 | qfq | 3,234,335 | 66,384,219 | -4.64% |
| 2024-02-06 | 21.50 | 22.62 | 19.71 | 21.12 | 20.73 | qfq | 3,580,879 | 75,080,421 | -2.49% |
| 2024-02-05 | 25.61 | 25.61 | 20.90 | 21.66 | 21.26 | qfq | 2,976,455 | 66,441,648 | -14.83% |
| 2024-02-02 | 27.43 | 27.90 | 24.23 | 25.43 | 24.96 | qfq | 2,035,393 | 52,736,660 | -7.29% |
| 2024-02-01 | 27.36 | 27.99 | 26.55 | 27.43 | 26.93 | qfq | 1,261,916 | 34,373,538 | -0.97% |
| 2024-01-31 | 29.76 | 29.89 | 27.50 | 27.70 | 27.19 | qfq | 1,436,818 | 40,870,902 | -7.02% |
| 2024-01-30 | 30.13 | 30.88 | 29.70 | 29.79 | 29.24 | qfq | 1,221,390 | 36,989,198 | -2.14% |
| 2024-01-29 | 31.98 | 31.98 | 30.13 | 30.44 | 29.88 | qfq | 901,836 | 27,741,957 | -2.62% |
| 2024-01-26 | 31.80 | 32.14 | 31.18 | 31.26 | 30.69 | qfq | 853,394 | 26,980,824 | -2.59% |
| 2024-01-25 | 30.90 | 32.29 | 30.40 | 32.09 | 31.50 | qfq | 1,247,449 | 39,274,924 | 4.19% |
| 2024-01-24 | 31.04 | 31.50 | 29.39 | 30.80 | 30.24 | qfq | 1,345,357 | 40,626,485 | -0.39% |
| 2024-01-23 | 31.15 | 31.58 | 30.20 | 30.92 | 30.35 | qfq | 1,352,807 | 41,651,015 | -0.83% |
| 2024-01-22 | 33.68 | 33.80 | 30.91 | 31.18 | 30.61 | qfq | 1,415,507 | 45,626,859 | -7.20% |
| 2024-01-19 | 34.56 | 34.64 | 33.58 | 33.60 | 32.98 | qfq | 827,046 | 28,027,094 | -2.15% |
| 2024-01-18 | 34.20 | 34.61 | 33.11 | 34.34 | 33.71 | qfq | 996,264 | 33,807,299 | -0.89% |
| 2024-01-17 | 35.73 | 35.88 | 34.60 | 34.65 | 34.01 | qfq | 733,646 | 25,756,556 | -3.02% |
| 2024-01-16 | 35.30 | 35.74 | 34.65 | 35.73 | 35.08 | qfq | 1,009,569 | 35,550,919 | 1.65% |
| 2024-01-15 | 35.98 | 36.11 | 35.10 | 35.15 | 34.51 | qfq | 1,036,218 | 36,761,829 | -2.17% |
| 2024-01-12 | 36.95 | 36.95 | 35.88 | 35.93 | 35.27 | qfq | 1,056,026 | 38,277,620 | -3.15% |
| 2024-01-11 | 34.98 | 37.17 | 34.86 | 37.10 | 36.42 | qfq | 1,673,422 | 60,673,028 | 7.26% |
| 2024-01-10 | 35.49 | 35.96 | 34.59 | 34.59 | 33.96 | qfq | 1,794,353 | 62,955,292 | -2.84% |
| 2024-01-09 | 37.19 | 37.69 | 35.50 | 35.60 | 34.95 | qfq | 2,552,124 | 92,957,082 | -5.32% |
| 2024-01-08 | 37.33 | 38.15 | 36.60 | 37.60 | 36.91 | qfq | 2,292,892 | 85,406,033 | 0.80% |
| 2024-01-05 | 38.05 | 38.70 | 36.95 | 37.30 | 36.62 | qfq | 1,193,448 | 44,986,006 | -1.92% |
| 2024-01-04 | 38.21 | 38.96 | 37.92 | 38.03 | 37.33 | qfq | 890,309 | 34,150,437 | -1.96% |
| 2024-01-03 | 39.97 | 39.97 | 38.42 | 38.79 | 38.08 | qfq | 966,405 | 37,672,797 | -2.07% |
| 2024-01-02 | 40.32 | 40.32 | 39.19 | 39.61 | 38.88 | qfq | 763,907 | 30,308,690 | -1.76% |
| 2023-12-29 | 38.70 | 40.47 | 38.64 | 40.32 | 39.58 | qfq | 980,902 | 38,930,240 | 4.19% |
| 2023-12-28 | 37.68 | 39.18 | 37.02 | 38.70 | 37.99 | qfq | 802,201 | 30,779,280 | 2.46% |
| 2023-12-27 | 37.78 | 38.18 | 37.45 | 37.77 | 37.08 | qfq | 590,486 | 22,324,718 | -0.21% |
| 2023-12-26 | 38.58 | 38.58 | 37.37 | 37.85 | 37.16 | qfq | 549,131 | 20,706,955 | -1.48% |
| 2023-12-25 | 38.40 | 39.21 | 37.80 | 38.42 | 37.72 | qfq | 693,661 | 26,744,718 | 0.21% |
| 2023-12-22 | 38.92 | 39.50 | 38.25 | 38.34 | 37.64 | qfq | 849,352 | 32,861,274 | -2.09% |
| 2023-12-21 | 38.99 | 39.72 | 38.31 | 39.16 | 38.44 | qfq | 826,085 | 32,228,820 | -0.33% |
| 2023-12-20 | 40.21 | 40.32 | 39.05 | 39.29 | 38.57 | qfq | 725,343 | 28,746,336 | -1.82% |
| 2023-12-19 | 39.73 | 40.21 | 39.45 | 40.02 | 39.29 | qfq | 661,642 | 26,336,255 | 1.32% |
| 2023-12-18 | 39.96 | 40.63 | 39.50 | 39.50 | 38.78 | qfq | 765,989 | 30,710,657 | -1.32% |
| 2023-12-15 | 40.47 | 41.29 | 39.88 | 40.03 | 39.30 | qfq | 748,662 | 30,094,127 | -1.09% |
| 2023-12-14 | 41.37 | 41.69 | 40.38 | 40.47 | 39.73 | qfq | 778,648 | 31,873,625 | -1.60% |
| 2023-12-13 | 41.28 | 41.85 | 40.70 | 41.13 | 40.38 | qfq | 585,993 | 24,259,849 | -1.06% |
| 2023-12-12 | 41.45 | 42.09 | 41.22 | 41.57 | 40.81 | qfq | 647,707 | 27,009,863 | -0.43% |
| 2023-12-11 | 41.15 | 41.85 | 40.37 | 41.75 | 40.98 | qfq | 961,698 | 39,758,080 | 1.88% |
| 2023-12-08 | 41.28 | 41.98 | 40.79 | 40.98 | 40.23 | qfq | 833,281 | 34,433,061 | -0.49% |
| 2023-12-07 | 40.04 | 41.87 | 40.04 | 41.18 | 40.43 | qfq | 875,960 | 35,889,041 | 3.03% |
| 2023-12-06 | 40.20 | 40.80 | 39.45 | 39.97 | 39.24 | qfq | 1,071,559 | 42,949,759 | -0.07% |
| 2023-12-05 | 41.44 | 41.73 | 40.00 | 40.00 | 39.27 | qfq | 867,499 | 35,265,403 | -4.08% |
| 2023-12-04 | 42.70 | 42.70 | 41.26 | 41.70 | 40.94 | qfq | 793,928 | 33,131,531 | -1.70% |
| 2023-12-01 | 41.40 | 42.67 | 41.02 | 42.42 | 41.64 | qfq | 777,403 | 32,470,531 | 1.85% |
| 2023-11-30 | 42.38 | 42.56 | 40.90 | 41.65 | 40.89 | qfq | 644,815 | 26,814,834 | -1.49% |
| 2023-11-29 | 42.87 | 43.18 | 42.12 | 42.28 | 41.51 | qfq | 560,267 | 23,923,208 | -0.66% |
| 2023-11-28 | 41.80 | 42.94 | 41.80 | 42.56 | 41.78 | qfq | 755,095 | 32,054,922 | 2.21% |
| 2023-11-27 | 41.49 | 42.80 | 41.14 | 41.64 | 40.88 | qfq | 829,404 | 34,682,602 | 0.10% |
| 2023-11-24 | 42.51 | 42.71 | 41.28 | 41.60 | 40.84 | qfq | 591,152 | 24,721,279 | -2.55% |
| 2023-11-23 | 42.38 | 42.90 | 41.94 | 42.69 | 41.91 | qfq | 529,085 | 22,467,634 | 0.85% |
| 2023-11-22 | 42.43 | 43.60 | 42.30 | 42.33 | 41.55 | qfq | 568,359 | 24,399,298 | -1.14% |
| 2023-11-21 | 43.47 | 43.99 | 42.60 | 42.82 | 42.04 | qfq | 807,634 | 34,903,243 | -1.47% |
| 2023-11-20 | 42.60 | 43.58 | 42.50 | 43.46 | 42.66 | qfq | 745,012 | 32,076,060 | 0.74% |
| 2023-11-17 | 42.56 | 44.50 | 41.52 | 43.14 | 42.35 | qfq | 1,116,750 | 48,212,127 | 1.36% |
| 2023-11-16 | 42.52 | 43.51 | 42.26 | 42.56 | 41.78 | qfq | 812,854 | 34,971,499 | 0.07% |
| 2023-11-15 | 43.61 | 43.80 | 42.29 | 42.53 | 41.75 | qfq | 839,598 | 35,967,117 | -1.80% |
| 2023-11-14 | 42.53 | 44.29 | 41.37 | 43.31 | 42.52 | qfq | 1,237,626 | 53,549,393 | 2.68% |
| 2023-11-13 | 41.87 | 42.85 | 41.46 | 42.18 | 41.41 | qfq | 786,503 | 33,247,652 | 1.69% |
| 2023-11-10 | 41.78 | 41.99 | 41.20 | 41.48 | 40.72 | qfq | 635,624 | 26,480,884 | -0.79% |
| 2023-11-09 | 42.47 | 43.28 | 41.47 | 41.81 | 41.04 | qfq | 1,108,825 | 46,701,746 | -2.11% |
| 2023-11-08 | 43.30 | 44.20 | 42.54 | 42.71 | 41.93 | qfq | 1,856,582 | 80,449,416 | -0.70% |
| 2023-11-07 | 41.50 | 43.48 | 41.02 | 43.01 | 42.22 | qfq | 1,096,416 | 46,507,825 | 3.56% |
| 2023-11-06 | 40.84 | 41.88 | 40.34 | 41.53 | 40.77 | qfq | 820,823 | 33,739,460 | 3.15% |
| 2023-11-03 | 39.28 | 40.80 | 39.28 | 40.26 | 39.52 | qfq | 840,631 | 33,799,701 | 2.49% |
| 2023-11-02 | 40.07 | 40.07 | 39.18 | 39.28 | 38.56 | qfq | 748,949 | 29,595,015 | -1.41% |
| 2023-11-01 | 39.21 | 40.48 | 38.57 | 39.84 | 39.11 | qfq | 1,171,663 | 46,555,650 | 0.38% |
| 2023-10-31 | 38.92 | 40.00 | 38.71 | 39.69 | 38.96 | qfq | 1,181,087 | 46,516,313 | 0.99% |
| 2023-10-30 | 37.50 | 39.30 | 37.14 | 39.30 | 38.58 | qfq | 1,612,393 | 61,853,347 | 3.80% |
| 2023-10-27 | 38.81 | 39.12 | 36.62 | 37.86 | 37.17 | qfq | 1,773,960 | 66,397,490 | -1.74% |
| 2023-10-26 | 37.83 | 38.81 | 37.70 | 38.53 | 37.82 | qfq | 1,307,033 | 49,982,871 | 1.85% |
| 2023-10-25 | 38.00 | 39.40 | 37.30 | 37.83 | 37.14 | qfq | 1,676,376 | 64,127,435 | 1.48% |
| 2023-10-24 | 38.33 | 39.53 | 36.85 | 37.28 | 36.60 | qfq | 1,677,382 | 63,021,024 | -2.74% |
| 2023-10-23 | 39.99 | 40.26 | 37.05 | 38.33 | 37.63 | qfq | 1,244,877 | 48,168,446 | -5.10% |
| 2023-10-20 | 41.84 | 42.48 | 40.26 | 40.39 | 39.65 | qfq | 565,612 | 23,142,464 | -3.47% |
| 2023-10-19 | 42.54 | 43.68 | 41.76 | 41.84 | 41.07 | qfq | 457,016 | 19,446,469 | -2.33% |
| 2023-10-18 | 43.04 | 43.37 | 42.00 | 42.84 | 42.05 | qfq | 394,883 | 16,810,075 | -1.45% |
| 2023-10-17 | 43.40 | 43.52 | 42.59 | 43.47 | 42.67 | qfq | 325,018 | 14,031,384 | 0.63% |
| 2023-10-16 | 43.64 | 43.80 | 42.49 | 43.20 | 42.41 | qfq | 290,128 | 12,487,812 | -1.01% |
| 2023-10-13 | 44.65 | 44.66 | 43.19 | 43.64 | 42.84 | qfq | 480,850 | 20,990,776 | -2.06% |
| 2023-10-12 | 45.38 | 45.49 | 44.40 | 44.56 | 43.74 | qfq | 350,619 | 15,710,096 | -1.20% |
| 2023-10-11 | 44.85 | 45.85 | 44.51 | 45.10 | 44.27 | qfq | 434,239 | 19,606,256 | 0.76% |
| 2023-10-10 | 45.76 | 45.76 | 44.55 | 44.76 | 43.94 | qfq | 436,183 | 19,628,955 | -0.71% |
| 2023-10-09 | 46.82 | 46.82 | 44.69 | 45.08 | 44.25 | qfq | 573,563 | 26,028,975 | -3.72% |
| 2023-09-28 | 46.02 | 46.98 | 45.41 | 46.82 | 45.96 | qfq | 747,989 | 34,685,174 | 1.87% |
| 2023-09-27 | 45.04 | 46.00 | 44.79 | 45.96 | 45.12 | qfq | 613,084 | 27,993,458 | 1.39% |
| 2023-09-26 | 44.30 | 45.88 | 43.51 | 45.33 | 44.50 | qfq | 707,192 | 31,967,274 | 2.23% |
| 2023-09-25 | 43.95 | 44.76 | 43.11 | 44.34 | 43.53 | qfq | 553,418 | 24,389,722 | 1.03% |
| 2023-09-22 | 42.06 | 43.96 | 41.78 | 43.89 | 43.09 | qfq | 416,340 | 17,992,948 | 4.13% |
| 2023-09-21 | 42.46 | 43.29 | 42.01 | 42.15 | 41.38 | qfq | 312,883 | 13,298,540 | -0.26% |
| 2023-09-20 | 43.00 | 43.71 | 42.26 | 42.26 | 41.49 | qfq | 374,786 | 15,995,381 | -2.45% |
| 2023-09-19 | 44.26 | 44.50 | 42.90 | 43.32 | 42.53 | qfq | 457,786 | 19,831,319 | -1.97% |
| 2023-09-18 | 44.68 | 44.99 | 43.85 | 44.19 | 43.38 | qfq | 549,623 | 24,446,001 | -0.32% |
| 2023-09-15 | 44.03 | 44.75 | 43.53 | 44.33 | 43.52 | qfq | 484,414 | 21,406,272 | 0.75% |
| 2023-09-14 | 43.98 | 45.00 | 43.50 | 44.00 | 43.19 | qfq | 588,274 | 26,033,778 | -0.34% |
| 2023-09-13 | 46.04 | 46.04 | 43.93 | 44.15 | 43.34 | qfq | 550,384 | 24,506,460 | -3.64% |
| 2023-09-12 | 45.70 | 46.78 | 45.13 | 45.82 | 44.98 | qfq | 771,780 | 35,561,623 | 0.57% |
| 2023-09-11 | 45.90 | 45.97 | 44.88 | 45.56 | 44.73 | qfq | 570,437 | 25,871,404 | -0.74% |
| 2023-09-08 | 45.13 | 46.19 | 44.03 | 45.90 | 45.06 | qfq | 924,769 | 41,806,759 | 2.62% |
| 2023-09-07 | 47.67 | 47.86 | 44.73 | 44.73 | 43.91 | qfq | 1,005,081 | 45,734,335 | -0.60% |
| 2023-09-06 | 44.58 | 45.17 | 43.96 | 45.00 | 44.18 | qfq | 385,044 | 17,196,974 | 0.94% |
| 2023-09-05 | 44.63 | 45.32 | 44.21 | 44.58 | 43.76 | qfq | 492,427 | 22,019,055 | 0.18% |
| 2023-09-04 | 44.35 | 45.20 | 43.35 | 44.50 | 43.68 | qfq | 721,798 | 31,691,294 | 0.34% |
| 2023-09-01 | 45.84 | 45.84 | 44.19 | 44.35 | 43.54 | qfq | 563,354 | 25,080,974 | -2.44% |
| 2023-08-31 | 44.89 | 45.75 | 44.58 | 45.46 | 44.63 | qfq | 646,418 | 29,193,235 | 0.33% |
| 2023-08-30 | 44.09 | 45.58 | 43.51 | 45.31 | 44.48 | qfq | 826,878 | 37,069,640 | 3.28% |
| 2023-08-29 | 41.96 | 44.28 | 41.15 | 43.87 | 43.07 | qfq | 1,168,835 | 50,370,235 | 7.00% |
| 2023-08-28 | 44.44 | 45.02 | 40.81 | 41.00 | 40.25 | qfq | 1,174,680 | 49,849,266 | -2.59% |
| 2023-08-25 | 43.07 | 43.79 | 41.74 | 42.09 | 41.32 | qfq | 754,772 | 32,105,772 | -2.91% |
| 2023-08-24 | 43.57 | 44.24 | 42.71 | 43.35 | 42.56 | qfq | 793,452 | 34,543,022 | -0.50% |
| 2023-08-23 | 45.00 | 45.40 | 43.40 | 43.57 | 42.77 | qfq | 1,046,713 | 46,056,918 | -3.35% |
| 2023-08-22 | 43.57 | 45.21 | 43.08 | 45.08 | 44.25 | qfq | 1,217,739 | 53,647,701 | 4.21% |
| 2023-08-21 | 42.75 | 44.46 | 42.12 | 43.26 | 42.47 | qfq | 925,031 | 40,187,892 | 0.53% |
| 2023-08-18 | 43.43 | 44.36 | 42.45 | 43.03 | 42.24 | qfq | 825,165 | 35,944,336 | -0.92% |
| 2023-08-17 | 43.84 | 43.84 | 42.90 | 43.43 | 42.63 | qfq | 1,089,897 | 47,128,066 | -0.57% |
| 2023-08-16 | 45.09 | 45.27 | 43.40 | 43.68 | 42.88 | qfq | 1,217,190 | 53,790,925 | -3.32% |
| 2023-08-15 | 46.92 | 46.92 | 43.01 | 45.18 | 44.35 | qfq | 1,157,537 | 52,372,386 | -3.09% |
| 2023-08-14 | 45.00 | 46.88 | 45.00 | 46.62 | 45.77 | qfq | 677,598 | 31,138,461 | 2.30% |
| 2023-08-11 | 46.23 | 47.37 | 45.50 | 45.57 | 44.73 | qfq | 631,909 | 29,262,424 | -1.43% |
| 2023-08-10 | 45.86 | 46.55 | 45.70 | 46.23 | 45.38 | qfq | 281,420 | 12,973,016 | 0.41% |
| 2023-08-09 | 46.85 | 47.00 | 45.80 | 46.04 | 45.20 | qfq | 396,641 | 18,311,210 | -0.82% |
| 2023-08-08 | 47.34 | 47.87 | 46.00 | 46.42 | 45.57 | qfq | 388,043 | 18,121,566 | -1.94% |
| 2023-08-07 | 47.20 | 47.86 | 46.61 | 47.34 | 46.47 | qfq | 490,958 | 23,193,278 | 0.32% |
| 2023-08-04 | 46.00 | 47.63 | 45.98 | 47.19 | 46.33 | qfq | 423,891 | 19,910,254 | 2.36% |
| 2023-08-03 | 46.45 | 46.96 | 45.70 | 46.10 | 45.26 | qfq | 389,763 | 17,990,039 | -1.45% |
| 2023-08-02 | 46.55 | 47.10 | 45.54 | 46.78 | 45.92 | qfq | 604,501 | 28,202,308 | 1.94% |
| 2023-08-01 | 46.46 | 47.39 | 45.70 | 45.89 | 45.05 | qfq | 683,531 | 31,827,452 | 0.07% |
| 2023-07-31 | 47.98 | 48.18 | 45.81 | 45.86 | 45.02 | qfq | 802,631 | 37,231,835 | -4.42% |
| 2023-07-28 | 46.00 | 48.62 | 46.00 | 47.98 | 47.10 | qfq | 967,293 | 46,026,904 | 3.70% |
| 2023-07-27 | 47.78 | 47.97 | 46.14 | 46.27 | 45.42 | qfq | 544,698 | 25,517,185 | -2.55% |
| 2023-07-26 | 48.77 | 48.86 | 47.28 | 47.48 | 46.61 | qfq | 466,471 | 22,299,829 | -2.65% |
| 2023-07-25 | 49.29 | 49.98 | 48.47 | 48.77 | 47.88 | qfq | 420,089 | 20,563,914 | 0.25% |
| 2023-07-24 | 47.90 | 49.91 | 47.38 | 48.65 | 47.76 | qfq | 583,655 | 28,337,261 | 1.88% |
| 2023-07-21 | 49.08 | 49.80 | 47.40 | 47.75 | 46.87 | qfq | 572,419 | 27,500,400 | -2.25% |
| 2023-07-20 | 50.06 | 50.68 | 48.62 | 48.85 | 47.95 | qfq | 578,280 | 28,511,629 | -2.32% |
| 2023-07-19 | 49.75 | 50.67 | 49.62 | 50.01 | 49.09 | qfq | 496,841 | 24,902,616 | 0.89% |
| 2023-07-18 | 49.96 | 50.18 | 49.49 | 49.57 | 48.66 | qfq | 370,331 | 18,422,182 | -1.55% |
| 2023-07-17 | 50.28 | 51.47 | 49.01 | 50.35 | 49.43 | qfq | 709,559 | 35,949,922 | 0.70% |