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
品茗科技688109.SH
最近收盘价67.482026-07-17
最近交易日2026-07-17
成交量（股）1,132,420
成交额（元）78,376,453
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 71.28 | 71.73 | 67.21 | 67.48 | 67.48 | qfq | 1,132,420 | 78,376,453 | -5.90% |
| 2026-07-16 | 72.00 | 74.19 | 70.00 | 71.71 | 71.71 | qfq | 964,697 | 68,839,755 | -0.40% |
| 2026-07-15 | 73.13 | 73.68 | 70.28 | 72.00 | 72.00 | qfq | 724,376 | 51,986,076 | -0.35% |
| 2026-07-14 | 71.00 | 72.86 | 68.16 | 72.25 | 72.25 | qfq | 973,509 | 69,065,009 | 3.26% |
| 2026-07-13 | 78.00 | 78.00 | 69.97 | 69.97 | 69.97 | qfq | 1,090,717 | 78,435,561 | -7.78% |
| 2026-07-10 | 72.29 | 78.43 | 72.29 | 75.87 | 75.87 | qfq | 986,786 | 75,018,743 | 3.66% |
| 2026-07-09 | 73.14 | 73.80 | 70.87 | 73.19 | 73.19 | qfq | 914,971 | 66,292,510 | 1.62% |
| 2026-07-08 | 73.19 | 74.91 | 71.78 | 72.02 | 72.02 | qfq | 646,764 | 46,960,382 | -2.01% |
| 2026-07-07 | 74.47 | 77.99 | 73.20 | 73.50 | 73.50 | qfq | 937,541 | 70,354,954 | -2.05% |
| 2026-07-06 | 79.96 | 82.64 | 75.03 | 75.04 | 75.04 | qfq | 1,187,004 | 92,385,322 | -6.22% |
| 2026-07-03 | 78.13 | 82.21 | 76.01 | 80.02 | 80.02 | qfq | 1,134,537 | 90,347,152 | 4.78% |
| 2026-07-02 | 77.44 | 79.36 | 76.27 | 76.37 | 76.37 | qfq | 924,192 | 71,897,728 | -2.17% |
| 2026-07-01 | 72.80 | 79.31 | 72.80 | 78.06 | 78.06 | qfq | 1,165,485 | 89,826,340 | 3.12% |
| 2026-06-30 | 73.65 | 76.98 | 71.75 | 75.70 | 75.70 | qfq | 1,292,411 | 96,266,702 | 2.19% |
| 2026-06-29 | 74.33 | 75.00 | 69.79 | 74.08 | 74.08 | qfq | 1,326,862 | 96,175,997 | 1.13% |
| 2026-06-26 | 77.77 | 78.20 | 72.87 | 73.25 | 73.25 | qfq | 1,627,630 | 120,553,311 | -5.81% |
| 2026-06-25 | 79.90 | 80.05 | 77.27 | 77.77 | 77.77 | qfq | 1,370,788 | 107,631,484 | -2.67% |
| 2026-06-24 | 85.06 | 85.98 | 78.19 | 79.90 | 79.90 | qfq | 1,904,812 | 152,938,501 | -5.82% |
| 2026-06-23 | 85.00 | 87.30 | 84.03 | 84.84 | 84.84 | qfq | 1,166,193 | 99,401,250 | -1.45% |
| 2026-06-22 | 83.72 | 87.94 | 81.68 | 86.09 | 86.09 | qfq | 2,290,511 | 195,253,636 | 3.99% |
| 2026-06-18 | 81.68 | 84.14 | 79.21 | 82.79 | 82.79 | qfq | 1,018,420 | 83,728,359 | 2.84% |
| 2026-06-17 | 80.60 | 80.60 | 78.30 | 80.50 | 80.50 | qfq | 779,225 | 62,120,873 | 0.66% |
| 2026-06-16 | 78.23 | 80.50 | 77.17 | 79.97 | 79.97 | qfq | 1,051,469 | 83,396,794 | 1.52% |
| 2026-06-15 | 77.73 | 79.90 | 77.73 | 78.77 | 78.77 | qfq | 1,283,324 | 100,818,378 | 0.59% |
| 2026-06-12 | 77.42 | 80.80 | 77.42 | 78.31 | 78.31 | qfq | 1,500,220 | 118,347,707 | 0.51% |
| 2026-06-11 | 79.24 | 79.86 | 77.23 | 77.91 | 77.91 | qfq | 1,075,224 | 84,074,567 | -3.22% |
| 2026-06-10 | 83.03 | 84.48 | 78.00 | 80.50 | 80.50 | qfq | 1,572,266 | 125,876,805 | -2.90% |
| 2026-06-09 | 87.78 | 87.87 | 80.60 | 82.90 | 82.90 | qfq | 2,739,595 | 226,353,748 | -5.56% |
| 2026-06-08 | 82.66 | 92.59 | 82.66 | 87.78 | 87.78 | qfq | 2,569,641 | 229,753,983 | 1.18% |
| 2026-06-05 | 86.10 | 90.21 | 85.15 | 86.76 | 86.76 | qfq | 1,973,491 | 172,292,111 | -0.50% |
| 2026-06-04 | 79.60 | 90.98 | 78.81 | 87.20 | 87.20 | qfq | 2,651,494 | 229,359,687 | 10.27% |
| 2026-06-03 | 81.00 | 81.44 | 78.28 | 79.08 | 79.08 | qfq | 856,077 | 68,033,137 | -1.89% |
| 2026-06-02 | 81.00 | 81.01 | 76.66 | 80.60 | 80.60 | qfq | 939,158 | 74,133,455 | -1.26% |
| 2026-06-01 | 78.48 | 83.24 | 76.77 | 81.63 | 81.63 | qfq | 1,265,516 | 102,861,143 | 6.01% |
| 2026-05-29 | 81.50 | 81.99 | 77.00 | 77.00 | 76.75 | qfq | 993,950 | 78,368,015 | -4.94% |
| 2026-05-28 | 84.68 | 84.68 | 80.27 | 81.00 | 80.74 | qfq | 907,787 | 73,993,178 | -2.10% |
| 2026-05-27 | 85.18 | 86.78 | 81.86 | 82.74 | 82.47 | qfq | 900,733 | 74,721,590 | -2.31% |
| 2026-05-26 | 85.44 | 85.70 | 80.74 | 84.70 | 84.42 | qfq | 1,334,105 | 110,996,580 | -1.40% |
| 2026-05-25 | 83.58 | 86.20 | 82.15 | 85.90 | 85.62 | qfq | 1,869,080 | 158,457,288 | 6.19% |
| 2026-05-22 | 82.00 | 82.78 | 76.00 | 80.89 | 80.63 | qfq | 2,178,784 | 173,374,860 | -0.57% |
| 2026-05-21 | 90.86 | 92.00 | 81.03 | 81.35 | 81.09 | qfq | 2,183,787 | 185,490,000 | -10.48% |
| 2026-05-20 | 91.73 | 92.52 | 90.00 | 90.87 | 90.57 | qfq | 803,095 | 72,942,396 | -0.69% |
| 2026-05-19 | 93.97 | 96.45 | 90.96 | 91.50 | 91.20 | qfq | 1,564,529 | 145,023,785 | -2.96% |
| 2026-05-18 | 94.60 | 96.90 | 92.23 | 94.29 | 93.98 | qfq | 1,709,025 | 161,950,536 | -0.60% |
| 2026-05-15 | 95.62 | 95.96 | 92.69 | 94.86 | 94.55 | qfq | 1,275,986 | 120,277,070 | -0.25% |
| 2026-05-14 | 98.25 | 98.80 | 94.00 | 95.10 | 94.79 | qfq | 1,099,094 | 105,476,463 | -2.73% |
| 2026-05-13 | 101.97 | 101.97 | 96.17 | 97.77 | 97.45 | qfq | 2,235,628 | 218,749,985 | -4.43% |
| 2026-05-12 | 93.66 | 107.00 | 90.40 | 102.30 | 101.97 | qfq | 3,585,619 | 351,847,905 | 9.28% |
| 2026-05-11 | 100.45 | 101.67 | 93.10 | 93.61 | 93.31 | qfq | 2,639,942 | 251,776,257 | -8.19% |
| 2026-05-08 | 97.41 | 102.80 | 95.80 | 101.96 | 101.63 | qfq | 1,847,053 | 184,242,502 | 5.71% |
| 2026-05-07 | 93.81 | 97.53 | 92.33 | 96.45 | 96.14 | qfq | 1,228,015 | 117,060,609 | 2.60% |
| 2026-05-06 | 97.96 | 99.00 | 93.92 | 94.01 | 93.70 | qfq | 1,321,682 | 126,757,076 | -1.57% |
| 2026-04-30 | 96.52 | 96.53 | 94.14 | 95.51 | 95.20 | qfq | 750,365 | 71,437,663 | -0.09% |
| 2026-04-29 | 92.87 | 96.80 | 92.19 | 95.60 | 95.29 | qfq | 1,152,521 | 109,233,731 | 2.94% |
| 2026-04-28 | 94.24 | 96.41 | 91.98 | 92.87 | 92.57 | qfq | 1,243,924 | 116,054,761 | -3.23% |
| 2026-04-27 | 97.30 | 97.30 | 92.26 | 95.97 | 95.66 | qfq | 1,382,960 | 132,237,292 | -1.37% |
| 2026-04-24 | 105.11 | 112.44 | 96.46 | 97.30 | 96.98 | qfq | 2,744,279 | 277,652,672 | -14.76% |
| 2026-04-23 | 118.45 | 119.02 | 113.00 | 114.15 | 113.78 | qfq | 1,366,967 | 157,667,682 | -3.82% |
| 2026-04-22 | 117.00 | 119.32 | 116.50 | 118.68 | 118.29 | qfq | 508,388 | 59,849,954 | 0.57% |
| 2026-04-21 | 119.92 | 120.88 | 116.00 | 118.01 | 117.63 | qfq | 625,914 | 73,433,201 | -1.49% |
| 2026-04-20 | 121.50 | 122.98 | 119.66 | 119.80 | 119.41 | qfq | 937,770 | 113,477,440 | -1.63% |
| 2026-04-17 | 123.73 | 126.80 | 121.02 | 121.79 | 121.39 | qfq | 1,109,828 | 136,711,534 | -3.35% |
| 2026-04-16 | 123.99 | 128.00 | 120.51 | 126.01 | 125.60 | qfq | 1,452,521 | 181,147,893 | 3.32% |
| 2026-04-15 | 119.26 | 122.49 | 118.00 | 121.96 | 121.56 | qfq | 1,136,555 | 137,817,392 | 3.70% |
| 2026-04-14 | 116.77 | 117.95 | 115.32 | 117.61 | 117.23 | qfq | 738,966 | 86,318,483 | 2.38% |
| 2026-04-13 | 116.00 | 116.96 | 114.80 | 114.88 | 114.51 | qfq | 817,147 | 94,310,052 | -1.18% |
| 2026-04-10 | 117.63 | 119.20 | 116.00 | 116.25 | 115.87 | qfq | 853,871 | 100,325,929 | -1.06% |
| 2026-04-09 | 120.00 | 121.00 | 116.00 | 117.50 | 117.12 | qfq | 860,572 | 101,450,870 | -3.07% |
| 2026-04-08 | 119.61 | 122.98 | 119.61 | 121.22 | 120.83 | qfq | 832,017 | 100,782,226 | 2.05% |
| 2026-04-07 | 121.68 | 123.29 | 115.42 | 118.78 | 118.39 | qfq | 858,024 | 102,681,333 | -2.86% |
| 2026-04-03 | 123.60 | 125.99 | 120.33 | 122.28 | 121.88 | qfq | 691,979 | 84,649,058 | -2.18% |
| 2026-04-02 | 128.02 | 130.30 | 124.00 | 125.00 | 124.59 | qfq | 651,298 | 82,149,436 | -3.27% |
| 2026-04-01 | 131.33 | 133.00 | 124.07 | 129.22 | 128.80 | qfq | 1,137,658 | 145,008,332 | -0.72% |
| 2026-03-31 | 123.28 | 130.98 | 122.01 | 130.16 | 129.74 | qfq | 1,696,729 | 212,758,509 | 4.39% |
| 2026-03-30 | 124.00 | 126.43 | 122.22 | 124.69 | 124.29 | qfq | 560,039 | 69,743,375 | -2.33% |
| 2026-03-27 | 126.00 | 128.18 | 123.11 | 127.66 | 127.25 | qfq | 554,293 | 70,007,447 | 2.10% |
| 2026-03-26 | 128.08 | 128.84 | 124.68 | 125.03 | 124.62 | qfq | 584,583 | 73,807,394 | -2.59% |
| 2026-03-25 | 131.88 | 134.50 | 126.00 | 128.35 | 127.93 | qfq | 1,139,484 | 148,254,082 | -2.69% |
| 2026-03-24 | 130.28 | 134.90 | 126.50 | 131.90 | 131.47 | qfq | 1,084,590 | 141,829,187 | 3.86% |
| 2026-03-23 | 127.87 | 135.00 | 125.02 | 127.00 | 126.59 | qfq | 1,267,274 | 164,493,708 | -2.80% |
| 2026-03-20 | 124.00 | 135.00 | 122.00 | 130.66 | 130.24 | qfq | 1,726,804 | 223,214,348 | 5.56% |
| 2026-03-19 | 127.73 | 128.79 | 123.08 | 123.78 | 123.38 | qfq | 717,105 | 89,341,005 | -4.00% |
| 2026-03-18 | 128.60 | 129.51 | 127.00 | 128.94 | 128.52 | qfq | 419,985 | 53,848,856 | 0.36% |
| 2026-03-17 | 133.73 | 133.73 | 127.77 | 128.48 | 128.06 | qfq | 861,151 | 111,802,971 | -3.40% |
| 2026-03-16 | 128.09 | 134.27 | 126.01 | 133.00 | 132.57 | qfq | 1,204,135 | 156,393,776 | 0.53% |
| 2026-03-13 | 125.08 | 135.00 | 123.00 | 132.30 | 131.87 | qfq | 1,954,390 | 257,218,838 | 5.77% |
| 2026-03-12 | 128.60 | 128.98 | 123.59 | 125.08 | 124.67 | qfq | 899,844 | 113,252,765 | -3.24% |
| 2026-03-11 | 129.00 | 133.80 | 127.03 | 129.27 | 128.85 | qfq | 1,681,517 | 220,641,871 | 0.98% |
| 2026-03-10 | 124.73 | 128.80 | 122.90 | 128.01 | 127.59 | qfq | 956,265 | 119,980,465 | 4.17% |
| 2026-03-09 | 124.61 | 126.37 | 118.64 | 122.88 | 122.48 | qfq | 1,094,207 | 133,954,105 | -1.39% |
| 2026-03-06 | 124.00 | 126.00 | 122.42 | 124.61 | 124.21 | qfq | 368,278 | 45,680,942 | 0.26% |
| 2026-03-05 | 124.47 | 126.68 | 122.60 | 124.29 | 123.89 | qfq | 785,028 | 97,677,860 | 2.14% |
| 2026-03-04 | 126.00 | 127.97 | 120.30 | 121.68 | 121.28 | qfq | 1,313,907 | 162,192,270 | -3.80% |
| 2026-03-03 | 136.27 | 136.27 | 126.00 | 126.49 | 126.08 | qfq | 877,179 | 113,940,646 | -5.97% |
| 2026-03-02 | 136.46 | 138.30 | 132.70 | 134.52 | 134.08 | qfq | 1,540,437 | 208,660,626 | -2.59% |
| 2026-02-27 | 137.00 | 140.90 | 136.90 | 138.10 | 137.65 | qfq | 858,526 | 118,518,302 | -0.80% |
| 2026-02-26 | 137.52 | 142.79 | 136.50 | 139.22 | 138.77 | qfq | 1,986,074 | 277,546,420 | 1.24% |
| 2026-02-25 | 130.00 | 140.20 | 129.44 | 137.52 | 137.07 | qfq | 2,376,650 | 324,112,130 | 5.18% |
| 2026-02-24 | 126.00 | 137.36 | 125.09 | 130.75 | 130.33 | qfq | 2,587,384 | 344,012,512 | 6.39% |
| 2026-02-13 | 126.25 | 126.80 | 122.52 | 122.90 | 122.50 | qfq | 761,357 | 94,893,300 | -3.07% |
| 2026-02-12 | 126.78 | 129.80 | 124.80 | 126.79 | 126.38 | qfq | 1,052,994 | 133,736,077 | -0.34% |
| 2026-02-11 | 124.94 | 131.80 | 124.18 | 127.22 | 126.81 | qfq | 1,721,236 | 221,783,470 | 1.82% |
| 2026-02-10 | 125.62 | 129.40 | 124.40 | 124.94 | 124.53 | qfq | 1,246,133 | 157,891,099 | -1.27% |
| 2026-02-09 | 124.97 | 126.70 | 121.09 | 126.55 | 126.14 | qfq | 1,190,818 | 147,820,015 | 2.91% |
| 2026-02-06 | 123.63 | 124.06 | 121.22 | 122.97 | 122.57 | qfq | 1,013,557 | 124,147,033 | -0.53% |
| 2026-02-05 | 125.90 | 126.11 | 123.36 | 123.63 | 123.23 | qfq | 558,712 | 69,555,818 | -2.14% |
| 2026-02-04 | 128.30 | 132.00 | 125.50 | 126.33 | 125.92 | qfq | 923,352 | 118,373,206 | -2.07% |
| 2026-02-03 | 125.90 | 130.50 | 125.90 | 129.00 | 128.58 | qfq | 879,762 | 113,335,120 | 1.82% |
| 2026-02-02 | 126.74 | 131.33 | 125.10 | 126.69 | 126.28 | qfq | 1,243,745 | 158,580,762 | -3.14% |
| 2026-01-30 | 130.52 | 131.49 | 128.10 | 130.80 | 130.38 | qfq | 839,937 | 109,071,245 | 0.08% |
| 2026-01-29 | 136.78 | 137.60 | 130.50 | 130.69 | 130.27 | qfq | 1,347,138 | 180,399,212 | -4.64% |
| 2026-01-28 | 142.70 | 142.70 | 136.74 | 137.05 | 136.61 | qfq | 1,111,975 | 153,529,844 | -3.57% |
| 2026-01-27 | 139.27 | 143.25 | 133.90 | 142.12 | 141.66 | qfq | 1,428,226 | 197,338,841 | 2.05% |
| 2026-01-26 | 144.17 | 145.03 | 138.87 | 139.27 | 138.82 | qfq | 1,624,993 | 229,240,584 | -3.28% |
| 2026-01-23 | 148.00 | 153.49 | 143.80 | 144.00 | 143.53 | qfq | 1,997,316 | 294,852,647 | -3.12% |
| 2026-01-22 | 150.00 | 151.85 | 144.30 | 148.63 | 148.15 | qfq | 1,469,018 | 217,633,256 | 0.25% |
| 2026-01-21 | 148.00 | 154.70 | 147.00 | 148.26 | 147.78 | qfq | 2,020,935 | 304,117,689 | -1.94% |
| 2026-01-20 | 147.50 | 156.59 | 145.00 | 151.20 | 150.71 | qfq | 2,877,895 | 437,913,034 | 2.70% |
| 2026-01-19 | 148.77 | 155.51 | 146.10 | 147.22 | 146.74 | qfq | 2,713,026 | 409,413,347 | -0.05% |
| 2026-01-16 | 141.90 | 149.90 | 139.20 | 147.30 | 146.82 | qfq | 2,678,597 | 391,457,743 | 5.88% |
| 2026-01-15 | 146.00 | 146.30 | 137.00 | 139.12 | 138.67 | qfq | 3,106,663 | 433,787,052 | -6.01% |
| 2026-01-14 | 129.90 | 154.20 | 129.37 | 148.02 | 147.54 | qfq | 6,503,281 | 946,759,448 | 15.19% |
| 2026-01-13 | 133.40 | 133.88 | 128.02 | 128.50 | 128.08 | qfq | 2,131,229 | 277,863,492 | -2.15% |
| 2026-01-12 | 130.38 | 132.86 | 126.18 | 131.32 | 130.89 | qfq | 2,682,793 | 346,216,096 | 0.40% |
| 2026-01-09 | 132.00 | 133.70 | 130.00 | 130.80 | 130.38 | qfq | 1,757,302 | 230,906,695 | -0.68% |
| 2026-01-08 | 130.98 | 136.00 | 129.20 | 131.70 | 131.27 | qfq | 2,113,106 | 279,440,825 | -0.02% |
| 2026-01-07 | 134.85 | 134.85 | 129.00 | 131.72 | 131.29 | qfq | 1,994,016 | 261,824,464 | -3.00% |
| 2026-01-06 | 134.00 | 138.82 | 131.99 | 135.80 | 135.36 | qfq | 2,633,146 | 357,389,738 | 1.72% |
| 2026-01-05 | 126.50 | 138.00 | 122.00 | 133.51 | 133.08 | qfq | 2,936,309 | 388,290,942 | 5.04% |
| 2025-12-31 | 128.96 | 131.31 | 126.20 | 127.10 | 126.69 | qfq | 1,855,255 | 238,200,945 | -1.51% |
| 2025-12-30 | 131.22 | 135.71 | 125.73 | 129.05 | 128.63 | qfq | 3,112,261 | 404,753,048 | -3.82% |
| 2025-12-29 | 149.00 | 149.00 | 132.09 | 134.18 | 133.74 | qfq | 3,184,679 | 434,390,933 | -7.46% |
| 2025-12-26 | 144.44 | 148.49 | 140.29 | 145.00 | 144.53 | qfq | 2,692,023 | 389,827,535 | 1.61% |
| 2025-12-25 | 141.99 | 146.98 | 139.00 | 142.70 | 142.24 | qfq | 3,022,103 | 432,660,603 | -1.16% |
| 2025-12-24 | 129.87 | 150.00 | 122.13 | 144.37 | 143.90 | qfq | 5,209,647 | 691,766,031 | 13.10% |
| 2025-12-23 | 129.26 | 129.97 | 124.06 | 127.65 | 127.24 | qfq | 1,472,883 | 186,684,539 | -0.25% |
| 2025-12-22 | 127.00 | 130.71 | 125.00 | 127.97 | 127.55 | qfq | 1,611,338 | 205,410,568 | 1.89% |
| 2025-12-19 | 130.07 | 130.71 | 125.01 | 125.60 | 125.19 | qfq | 1,912,853 | 243,399,006 | -3.96% |
| 2025-12-18 | 123.80 | 135.99 | 122.26 | 130.78 | 130.36 | qfq | 2,757,946 | 362,321,466 | 3.14% |
| 2025-12-17 | 112.02 | 127.20 | 112.00 | 126.80 | 126.39 | qfq | 4,424,082 | 533,330,429 | 13.19% |
| 2025-12-16 | 128.00 | 128.20 | 110.92 | 112.02 | 111.66 | qfq | 4,596,129 | 535,230,258 | -11.62% |
| 2025-12-15 | 150.51 | 152.00 | 126.01 | 126.75 | 126.34 | qfq | 4,992,257 | 674,141,683 | -18.67% |
| 2025-12-12 | 173.03 | 176.76 | 142.01 | 155.85 | 155.34 | qfq | 4,843,976 | 767,651,791 | -12.20% |
| 2025-12-11 | 176.40 | 189.00 | 175.00 | 177.51 | 176.93 | qfq | 2,061,037 | 370,171,779 | 0.63% |
| 2025-12-10 | 172.90 | 177.77 | 171.67 | 176.39 | 175.82 | qfq | 1,432,901 | 250,581,474 | 0.05% |
| 2025-12-09 | 168.99 | 176.76 | 166.00 | 176.30 | 175.73 | qfq | 2,043,703 | 354,442,723 | 6.25% |
| 2025-12-08 | 163.00 | 165.93 | 156.80 | 165.93 | 165.39 | qfq | 1,377,477 | 222,786,418 | 4.35% |
| 2025-12-05 | 155.00 | 163.00 | 154.05 | 159.01 | 158.49 | qfq | 1,187,814 | 189,651,094 | 0.12% |
| 2025-12-04 | 160.88 | 167.05 | 156.51 | 158.82 | 158.30 | qfq | 1,311,987 | 211,093,189 | 0.71% |
| 2025-12-03 | 154.85 | 159.88 | 152.50 | 157.70 | 157.19 | qfq | 1,178,058 | 185,093,828 | 1.84% |
| 2025-12-02 | 154.00 | 161.31 | 152.30 | 154.85 | 154.35 | qfq | 1,050,152 | 164,608,864 | -1.38% |
| 2025-12-01 | 157.65 | 161.00 | 151.01 | 157.01 | 156.50 | qfq | 1,473,472 | 229,596,449 | -1.40% |
| 2025-11-28 | 153.38 | 161.98 | 148.52 | 159.24 | 158.72 | qfq | 2,485,540 | 387,782,692 | 3.82% |
| 2025-11-27 | 160.00 | 167.20 | 152.00 | 153.38 | 152.88 | qfq | 3,677,652 | 588,718,559 | -12.10% |
| 2025-11-26 | 178.00 | 182.48 | 170.10 | 174.50 | 173.93 | qfq | 2,817,464 | 498,239,981 | -3.05% |
| 2025-11-25 | 168.92 | 180.00 | 159.69 | 179.99 | 179.41 | qfq | 4,877,291 | 826,574,246 | 4.65% |
| 2025-11-24 | 149.50 | 177.10 | 149.00 | 172.00 | 171.44 | qfq | 3,848,257 | 628,559,892 | 15.78% |
| 2025-11-21 | 136.88 | 150.00 | 136.88 | 148.56 | 148.08 | qfq | 2,904,760 | 424,315,714 | 4.77% |
| 2025-11-20 | 140.04 | 147.00 | 138.00 | 141.80 | 141.34 | qfq | 1,311,251 | 185,235,770 | -0.79% |
| 2025-11-19 | 148.00 | 148.79 | 138.40 | 142.93 | 142.47 | qfq | 1,718,301 | 246,559,758 | 1.72% |
| 2025-11-18 | 133.00 | 143.00 | 129.08 | 140.51 | 140.05 | qfq | 1,941,750 | 270,757,798 | 5.65% |
| 2025-11-17 | 128.00 | 133.20 | 122.30 | 133.00 | 132.57 | qfq | 1,521,406 | 195,747,042 | 3.28% |
| 2025-11-14 | 138.00 | 141.28 | 126.84 | 128.78 | 128.36 | qfq | 2,906,710 | 386,283,195 | -8.47% |
| 2025-11-13 | 138.00 | 144.66 | 129.00 | 140.70 | 140.24 | qfq | 3,194,869 | 437,496,366 | -2.80% |
| 2025-11-12 | 142.00 | 147.62 | 141.02 | 144.75 | 144.28 | qfq | 3,211,862 | 462,833,676 | -0.10% |
| 2025-11-11 | 137.00 | 152.15 | 135.03 | 144.89 | 144.42 | qfq | 3,991,787 | 568,020,681 | 4.64% |
| 2025-11-10 | 141.50 | 145.82 | 137.00 | 138.47 | 138.02 | qfq | 2,319,731 | 324,851,410 | -2.36% |
| 2025-11-07 | 136.10 | 141.85 | 131.00 | 141.82 | 141.36 | qfq | 2,362,189 | 324,032,214 | 3.27% |
| 2025-11-06 | 144.70 | 145.90 | 135.10 | 137.33 | 136.88 | qfq | 3,780,206 | 528,334,324 | -3.56% |
| 2025-11-05 | 131.00 | 143.83 | 131.00 | 142.40 | 141.94 | qfq | 3,418,335 | 474,525,059 | 6.43% |
| 2025-11-04 | 129.00 | 133.86 | 127.00 | 133.80 | 133.37 | qfq | 2,592,608 | 337,879,077 | 2.92% |
| 2025-11-03 | 129.00 | 136.99 | 127.00 | 130.00 | 129.58 | qfq | 3,452,886 | 451,353,555 | 0.02% |
| 2025-10-31 | 120.70 | 129.98 | 118.11 | 129.98 | 129.56 | qfq | 3,841,289 | 484,709,442 | 8.77% |
| 2025-10-30 | 126.60 | 131.00 | 119.50 | 119.50 | 119.11 | qfq | 2,743,923 | 339,611,284 | -5.61% |
| 2025-10-29 | 123.99 | 127.90 | 123.20 | 126.60 | 126.19 | qfq | 2,335,955 | 293,021,502 | 1.28% |
| 2025-10-28 | 126.51 | 129.18 | 118.80 | 125.00 | 124.59 | qfq | 2,910,065 | 361,386,378 | -0.04% |
| 2025-10-27 | 133.00 | 138.57 | 120.06 | 125.05 | 124.64 | qfq | 4,169,160 | 540,523,341 | -3.06% |
| 2025-10-24 | 125.88 | 134.21 | 125.88 | 129.00 | 128.58 | qfq | 3,039,705 | 398,500,470 | -0.81% |
| 2025-10-23 | 136.00 | 139.20 | 125.82 | 130.05 | 129.63 | qfq | 3,849,148 | 506,620,042 | -8.64% |
| 2025-10-22 | 138.30 | 147.88 | 133.91 | 142.35 | 141.89 | qfq | 3,888,013 | 547,433,158 | -1.15% |
| 2025-10-21 | 130.19 | 145.00 | 126.50 | 144.00 | 143.53 | qfq | 4,582,872 | 631,652,533 | 9.51% |
| 2025-10-20 | 129.33 | 136.50 | 120.01 | 131.50 | 131.07 | qfq | 4,653,872 | 591,791,828 | 5.20% |
| 2025-10-17 | 125.86 | 129.50 | 118.80 | 125.00 | 124.59 | qfq | 3,755,359 | 467,783,408 | -1.47% |
| 2025-10-16 | 115.00 | 130.00 | 109.00 | 126.87 | 126.46 | qfq | 4,936,810 | 608,362,699 | 7.52% |
| 2025-10-15 | 104.00 | 119.12 | 103.99 | 118.00 | 117.62 | qfq | 6,050,351 | 680,817,305 | 18.00% |
| 2025-10-14 | 121.00 | 121.00 | 99.00 | 100.00 | 99.68 | qfq | 5,215,513 | 566,408,361 | -15.70% |
| 2025-10-13 | 108.01 | 122.00 | 104.19 | 118.62 | 118.23 | qfq | 4,789,221 | 545,990,403 | 3.15% |
| 2025-10-10 | 115.01 | 115.60 | 105.01 | 115.00 | 114.63 | qfq | 4,787,475 | 531,172,884 | -1.35% |
| 2025-10-09 | 100.01 | 120.48 | 94.30 | 116.57 | 116.19 | qfq | 7,688,693 | 815,854,670 | 15.87% |
| 2025-09-30 | 90.00 | 101.78 | 90.00 | 100.60 | 100.27 | qfq | 12,553,599 | 1,208,237,376 | 18.60% |
| 2025-09-29 | 84.82 | 84.82 | 79.00 | 84.82 | 84.54 | qfq | 5,335,463 | 448,580,954 | 20.01% |
| 2025-09-26 | 70.68 | 70.68 | 70.68 | 70.68 | 70.45 | qfq | 1,045,328 | 73,883,783 | 20.00% |
| 2025-09-25 | 58.90 | 58.90 | 51.59 | 58.90 | 58.71 | qfq | 5,414,615 | 313,013,444 | 19.28% |
| 2025-09-17 | 45.72 | 50.19 | 45.44 | 49.38 | 48.92 | qfq | 3,975,620 | 192,675,694 | 8.01% |
| 2025-09-16 | 44.52 | 45.97 | 44.15 | 45.72 | 45.30 | qfq | 1,699,323 | 76,930,093 | 2.56% |
| 2025-09-15 | 45.23 | 45.44 | 43.42 | 44.58 | 44.17 | qfq | 2,157,949 | 96,212,563 | 0.18% |
| 2025-09-12 | 44.80 | 45.03 | 43.57 | 44.50 | 44.09 | qfq | 2,286,924 | 101,451,704 | 0.16% |
| 2025-09-11 | 42.60 | 44.72 | 42.55 | 44.43 | 44.02 | qfq | 3,884,487 | 169,728,680 | 4.05% |
| 2025-09-10 | 42.67 | 43.28 | 41.66 | 42.70 | 42.30 | qfq | 2,225,992 | 94,790,087 | 0.83% |
| 2025-09-09 | 42.56 | 42.90 | 41.01 | 42.35 | 41.96 | qfq | 1,924,476 | 80,709,540 | -0.52% |
| 2025-09-08 | 41.60 | 43.00 | 41.60 | 42.57 | 42.18 | qfq | 1,757,689 | 74,502,732 | 0.88% |
| 2025-09-05 | 40.41 | 42.60 | 39.58 | 42.20 | 41.81 | qfq | 2,300,665 | 95,021,079 | 4.40% |
| 2025-09-04 | 40.00 | 41.36 | 39.68 | 40.42 | 40.05 | qfq | 2,379,922 | 95,975,087 | 1.13% |
| 2025-09-03 | 39.40 | 41.16 | 39.40 | 39.97 | 39.60 | qfq | 2,125,733 | 86,122,301 | -0.12% |
| 2025-09-02 | 42.05 | 42.05 | 38.56 | 40.02 | 39.65 | qfq | 2,749,238 | 109,461,593 | -4.37% |
| 2025-09-01 | 42.00 | 43.19 | 41.54 | 41.85 | 41.46 | qfq | 2,531,658 | 106,902,038 | -0.24% |
| 2025-08-29 | 41.32 | 42.28 | 40.10 | 41.95 | 41.56 | qfq | 2,836,281 | 117,537,157 | 1.18% |
| 2025-08-28 | 40.85 | 42.28 | 40.08 | 41.46 | 41.08 | qfq | 3,108,367 | 128,382,827 | 2.32% |
| 2025-08-27 | 42.85 | 42.98 | 40.52 | 40.52 | 40.15 | qfq | 3,113,297 | 130,186,786 | -4.52% |
| 2025-08-26 | 41.41 | 43.00 | 41.27 | 42.44 | 42.05 | qfq | 2,968,047 | 125,764,220 | 1.99% |
| 2025-08-25 | 44.00 | 45.88 | 41.31 | 41.61 | 41.22 | qfq | 4,710,365 | 202,290,333 | -0.57% |
| 2025-08-22 | 39.18 | 42.48 | 39.06 | 41.85 | 41.46 | qfq | 3,669,074 | 150,316,492 | 6.71% |
| 2025-08-21 | 40.95 | 40.95 | 38.94 | 39.22 | 38.86 | qfq | 3,054,026 | 121,797,733 | -3.87% |
| 2025-08-20 | 40.55 | 41.10 | 40.10 | 40.80 | 40.42 | qfq | 1,644,124 | 66,657,808 | 0.62% |
| 2025-08-19 | 40.51 | 40.88 | 40.20 | 40.55 | 40.17 | qfq | 1,817,317 | 73,625,652 | 0.00% |
| 2025-08-18 | 40.53 | 40.92 | 40.20 | 40.55 | 40.17 | qfq | 2,405,744 | 97,518,920 | 0.47% |
| 2025-08-15 | 39.98 | 40.76 | 39.81 | 40.36 | 39.99 | qfq | 2,232,419 | 89,992,473 | 0.93% |
| 2025-08-14 | 40.63 | 41.40 | 39.20 | 39.99 | 39.62 | qfq | 3,670,545 | 147,050,320 | -1.50% |
| 2025-08-13 | 43.01 | 43.66 | 40.50 | 40.60 | 40.22 | qfq | 4,955,701 | 204,655,378 | -6.84% |
| 2025-08-12 | 43.69 | 44.50 | 42.81 | 43.58 | 43.18 | qfq | 2,457,599 | 106,943,437 | -0.93% |
| 2025-08-11 | 41.88 | 44.78 | 41.20 | 43.99 | 43.58 | qfq | 3,892,125 | 167,516,650 | 4.00% |
| 2025-08-08 | 42.18 | 42.59 | 40.64 | 42.30 | 41.91 | qfq | 3,536,848 | 147,671,763 | -1.51% |
| 2025-08-07 | 42.88 | 43.43 | 41.70 | 42.95 | 42.55 | qfq | 3,870,187 | 164,377,403 | 1.54% |
| 2025-08-06 | 40.78 | 43.80 | 40.19 | 42.30 | 41.91 | qfq | 4,083,465 | 171,582,838 | 3.73% |
| 2025-08-05 | 40.10 | 40.86 | 39.32 | 40.78 | 40.40 | qfq | 3,095,884 | 123,930,316 | 0.79% |
| 2025-08-04 | 38.55 | 40.65 | 38.52 | 40.46 | 40.09 | qfq | 4,129,150 | 164,206,186 | 3.32% |
| 2025-08-01 | 37.23 | 39.52 | 36.96 | 39.16 | 38.80 | qfq | 4,278,618 | 165,506,594 | 5.41% |
| 2025-07-31 | 37.68 | 38.49 | 36.84 | 37.15 | 36.81 | qfq | 2,369,872 | 89,314,197 | -1.98% |
| 2025-07-30 | 37.80 | 38.52 | 37.21 | 37.90 | 37.55 | qfq | 1,993,178 | 75,295,499 | -0.55% |
| 2025-07-29 | 37.60 | 38.22 | 36.90 | 38.11 | 37.76 | qfq | 2,643,961 | 99,251,063 | 1.36% |
| 2025-07-28 | 36.38 | 38.99 | 36.38 | 37.60 | 37.25 | qfq | 4,228,700 | 159,601,018 | 6.49% |
| 2025-07-25 | 34.35 | 35.49 | 34.02 | 35.31 | 34.98 | qfq | 2,045,986 | 71,491,205 | 2.88% |
| 2025-07-24 | 34.31 | 34.82 | 34.00 | 34.32 | 34.00 | qfq | 1,659,696 | 57,084,578 | 0.03% |
| 2025-07-23 | 34.02 | 34.69 | 33.57 | 34.31 | 33.99 | qfq | 2,623,884 | 89,881,666 | 1.15% |
| 2025-07-22 | 36.48 | 36.48 | 33.82 | 33.92 | 33.61 | qfq | 4,373,818 | 153,053,409 | -7.07% |
| 2025-07-21 | 34.69 | 36.81 | 34.01 | 36.50 | 36.16 | qfq | 4,156,633 | 149,949,633 | 5.95% |
| 2025-07-18 | 34.33 | 35.07 | 33.80 | 34.45 | 34.13 | qfq | 3,142,487 | 107,687,387 | -0.61% |
| 2025-07-17 | 34.80 | 36.44 | 33.21 | 34.66 | 34.34 | qfq | 5,713,789 | 198,312,390 | 5.41% |
| 2025-07-16 | 33.10 | 33.10 | 32.45 | 32.88 | 32.58 | qfq | 978,650 | 32,014,129 | 0.09% |
| 2025-07-15 | 32.80 | 33.00 | 31.92 | 32.85 | 32.55 | qfq | 1,321,247 | 42,886,328 | 0.15% |
| 2025-07-14 | 31.75 | 32.99 | 31.70 | 32.80 | 32.50 | qfq | 2,150,888 | 70,036,221 | 3.67% |
| 2025-07-11 | 30.93 | 31.69 | 30.41 | 31.64 | 31.35 | qfq | 1,389,256 | 43,220,843 | 2.73% |
| 2025-07-10 | 31.25 | 31.25 | 30.21 | 30.80 | 30.51 | qfq | 1,238,202 | 38,080,589 | -1.66% |
| 2025-07-09 | 30.96 | 31.45 | 30.81 | 31.32 | 31.03 | qfq | 971,267 | 30,230,709 | 0.87% |
| 2025-07-08 | 30.99 | 31.38 | 30.45 | 31.05 | 30.76 | qfq | 905,927 | 28,109,972 | 0.42% |
| 2025-07-07 | 30.75 | 31.13 | 30.38 | 30.92 | 30.63 | qfq | 812,092 | 24,937,510 | 0.55% |
| 2025-07-04 | 31.09 | 31.61 | 30.68 | 30.75 | 30.47 | qfq | 1,415,785 | 43,774,006 | -2.16% |
| 2025-07-03 | 31.37 | 31.80 | 31.24 | 31.43 | 31.14 | qfq | 1,267,360 | 39,917,498 | 0.45% |
| 2025-07-02 | 32.72 | 32.72 | 30.60 | 31.29 | 31.00 | qfq | 2,235,759 | 70,264,891 | -4.37% |
| 2025-07-01 | 31.14 | 32.88 | 31.14 | 32.72 | 32.42 | qfq | 3,124,425 | 100,953,081 | 5.11% |
| 2025-06-30 | 31.56 | 31.76 | 30.75 | 31.13 | 30.84 | qfq | 1,606,805 | 49,887,246 | -0.83% |
| 2025-06-27 | 31.66 | 32.08 | 31.15 | 31.39 | 31.10 | qfq | 1,254,819 | 39,573,831 | -0.73% |
| 2025-06-26 | 31.49 | 31.95 | 30.60 | 31.62 | 31.33 | qfq | 1,804,949 | 56,779,022 | 0.41% |
| 2025-06-25 | 31.00 | 32.51 | 30.03 | 31.49 | 31.20 | qfq | 3,159,329 | 99,761,808 | 3.96% |
| 2025-06-24 | 29.10 | 30.90 | 29.08 | 30.29 | 30.01 | qfq | 1,816,702 | 54,628,366 | 4.16% |
| 2025-06-23 | 28.42 | 29.33 | 28.34 | 29.08 | 28.81 | qfq | 866,491 | 25,078,917 | 2.29% |
| 2025-06-20 | 29.10 | 29.10 | 28.33 | 28.43 | 28.17 | qfq | 827,734 | 23,707,438 | -1.80% |
| 2025-06-19 | 29.73 | 29.93 | 28.68 | 28.95 | 28.68 | qfq | 1,165,607 | 34,060,394 | -2.88% |
| 2025-06-18 | 29.60 | 29.89 | 29.34 | 29.81 | 29.53 | qfq | 1,136,182 | 33,667,922 | -0.10% |
| 2025-06-17 | 30.40 | 30.49 | 29.51 | 29.84 | 29.56 | qfq | 2,066,449 | 61,846,271 | -2.16% |
| 2025-06-16 | 28.20 | 31.17 | 28.20 | 30.50 | 30.22 | qfq | 2,887,201 | 85,431,245 | 8.16% |
| 2025-06-13 | 28.89 | 29.71 | 27.92 | 28.20 | 27.94 | qfq | 1,459,592 | 41,643,253 | -2.39% |
| 2025-06-12 | 28.10 | 29.14 | 27.64 | 28.89 | 28.62 | qfq | 1,413,264 | 40,425,225 | 2.81% |
| 2025-06-11 | 28.02 | 28.56 | 28.00 | 28.10 | 27.84 | qfq | 629,250 | 17,760,756 | -0.60% |
| 2025-06-10 | 28.43 | 28.75 | 27.77 | 28.27 | 28.01 | qfq | 1,217,811 | 34,519,977 | -0.95% |
| 2025-06-09 | 27.80 | 28.98 | 27.71 | 28.54 | 28.28 | qfq | 1,653,876 | 47,224,543 | 3.00% |
| 2025-06-06 | 27.60 | 28.15 | 27.41 | 27.71 | 27.45 | qfq | 1,018,616 | 28,242,762 | -0.86% |
| 2025-06-05 | 27.69 | 28.18 | 27.61 | 27.95 | 27.69 | qfq | 765,104 | 21,320,647 | 0.94% |
| 2025-06-04 | 27.67 | 28.05 | 27.51 | 27.69 | 27.43 | qfq | 869,303 | 24,140,806 | 0.07% |
| 2025-06-03 | 26.75 | 28.38 | 26.75 | 27.67 | 27.41 | qfq | 1,299,236 | 35,996,833 | 2.44% |
| 2025-05-30 | 27.37 | 27.46 | 26.77 | 27.01 | 26.76 | qfq | 616,548 | 16,626,864 | -2.70% |
| 2025-05-29 | 26.63 | 27.76 | 26.46 | 27.76 | 27.13 | qfq | 895,245 | 24,398,844 | 4.75% |
| 2025-05-28 | 26.96 | 27.22 | 26.32 | 26.50 | 25.90 | qfq | 760,940 | 20,291,437 | -1.16% |
| 2025-05-27 | 27.03 | 27.23 | 26.67 | 26.81 | 26.20 | qfq | 629,639 | 16,933,246 | -0.92% |
| 2025-05-26 | 26.68 | 27.12 | 26.50 | 27.06 | 26.45 | qfq | 452,419 | 12,172,099 | 1.54% |
| 2025-05-23 | 27.22 | 27.62 | 26.56 | 26.65 | 26.05 | qfq | 912,895 | 24,649,447 | -2.60% |
| 2025-05-22 | 27.56 | 28.35 | 27.17 | 27.36 | 26.74 | qfq | 1,142,880 | 31,792,837 | -1.08% |
| 2025-05-21 | 27.99 | 27.99 | 27.28 | 27.66 | 27.04 | qfq | 843,005 | 23,237,851 | -0.32% |
| 2025-05-20 | 27.80 | 28.08 | 27.56 | 27.75 | 27.12 | qfq | 910,770 | 25,301,537 | -0.07% |
| 2025-05-19 | 28.06 | 28.27 | 27.70 | 27.77 | 27.14 | qfq | 889,406 | 24,832,538 | -0.82% |
| 2025-05-16 | 27.75 | 28.05 | 27.54 | 28.00 | 27.37 | qfq | 924,002 | 25,704,064 | 0.94% |
| 2025-05-15 | 27.90 | 28.06 | 27.34 | 27.74 | 27.11 | qfq | 796,460 | 21,997,876 | -0.57% |
| 2025-05-14 | 28.66 | 28.92 | 27.76 | 27.90 | 27.27 | qfq | 1,185,757 | 33,400,611 | -2.65% |
| 2025-05-13 | 29.39 | 29.55 | 28.51 | 28.66 | 28.01 | qfq | 794,224 | 23,028,242 | -1.85% |
| 2025-05-12 | 29.11 | 29.50 | 29.01 | 29.20 | 28.54 | qfq | 862,716 | 25,215,445 | 0.62% |
| 2025-05-09 | 29.33 | 29.73 | 28.89 | 29.02 | 28.36 | qfq | 668,936 | 19,503,744 | -1.56% |
| 2025-05-08 | 29.35 | 29.69 | 29.23 | 29.48 | 28.81 | qfq | 1,108,202 | 32,630,468 | -0.07% |
| 2025-05-07 | 29.46 | 29.75 | 28.96 | 29.50 | 28.83 | qfq | 1,863,271 | 54,633,383 | 1.27% |
| 2025-05-06 | 29.07 | 29.76 | 28.90 | 29.13 | 28.47 | qfq | 1,883,705 | 55,108,268 | 2.03% |
| 2025-04-30 | 28.44 | 29.22 | 28.38 | 28.55 | 27.91 | qfq | 911,142 | 26,257,183 | 0.78% |
| 2025-04-29 | 27.55 | 28.53 | 27.55 | 28.33 | 27.69 | qfq | 865,781 | 24,443,125 | 1.80% |
| 2025-04-28 | 29.00 | 29.01 | 27.79 | 27.83 | 27.20 | qfq | 1,167,128 | 32,754,576 | -3.64% |
| 2025-04-25 | 28.53 | 29.52 | 27.70 | 28.88 | 28.23 | qfq | 1,423,691 | 40,857,742 | 1.09% |
| 2025-04-24 | 28.88 | 29.19 | 28.12 | 28.57 | 27.92 | qfq | 974,367 | 27,949,224 | -0.70% |
| 2025-04-23 | 28.40 | 29.16 | 28.25 | 28.77 | 28.12 | qfq | 1,131,392 | 32,443,796 | 1.91% |
| 2025-04-22 | 28.87 | 28.87 | 27.84 | 28.23 | 27.59 | qfq | 866,551 | 24,344,701 | 0.25% |
| 2025-04-21 | 28.00 | 28.58 | 27.69 | 28.16 | 27.52 | qfq | 1,175,560 | 33,184,500 | -0.28% |
| 2025-04-18 | 28.38 | 28.40 | 27.50 | 28.24 | 27.60 | qfq | 745,925 | 20,891,810 | -0.04% |
| 2025-04-17 | 27.72 | 28.82 | 27.72 | 28.25 | 27.61 | qfq | 1,156,346 | 32,782,121 | 1.11% |
| 2025-04-16 | 27.60 | 29.27 | 27.39 | 27.94 | 27.31 | qfq | 1,854,704 | 52,519,578 | -0.89% |
| 2025-04-15 | 27.37 | 28.63 | 26.91 | 28.19 | 27.55 | qfq | 2,570,649 | 72,188,810 | 4.25% |
| 2025-04-14 | 25.86 | 27.20 | 25.46 | 27.04 | 26.43 | qfq | 1,428,793 | 38,042,690 | 6.46% |
| 2025-04-11 | 25.03 | 25.50 | 24.64 | 25.40 | 24.83 | qfq | 923,688 | 23,256,337 | 2.42% |
| 2025-04-10 | 24.60 | 25.45 | 24.60 | 24.80 | 24.24 | qfq | 1,086,676 | 27,215,350 | 2.56% |
| 2025-04-09 | 22.46 | 24.49 | 21.31 | 24.18 | 23.63 | qfq | 1,694,125 | 39,123,055 | 5.13% |
| 2025-04-08 | 22.22 | 23.56 | 22.22 | 23.00 | 22.48 | qfq | 1,612,301 | 36,974,674 | 5.75% |
| 2025-04-07 | 24.90 | 25.79 | 21.65 | 21.75 | 21.26 | qfq | 1,493,059 | 35,171,926 | -19.27% |
| 2025-04-03 | 27.36 | 27.48 | 26.53 | 26.94 | 26.33 | qfq | 591,412 | 15,972,773 | -1.39% |
| 2025-04-02 | 27.12 | 27.50 | 26.80 | 27.32 | 26.70 | qfq | 481,815 | 13,147,484 | 1.00% |
| 2025-04-01 | 26.48 | 27.49 | 26.48 | 27.05 | 26.44 | qfq | 776,071 | 21,068,131 | 1.65% |
| 2025-03-31 | 26.00 | 26.80 | 25.91 | 26.61 | 26.01 | qfq | 805,537 | 21,192,726 | -0.34% |
| 2025-03-28 | 26.80 | 27.28 | 26.63 | 26.70 | 26.10 | qfq | 413,012 | 11,098,660 | -1.15% |
| 2025-03-27 | 27.31 | 27.70 | 26.80 | 27.01 | 26.40 | qfq | 781,488 | 21,225,813 | -1.06% |
| 2025-03-26 | 26.75 | 27.50 | 26.55 | 27.30 | 26.68 | qfq | 953,052 | 25,909,703 | 2.55% |
| 2025-03-25 | 26.50 | 27.12 | 26.20 | 26.62 | 26.02 | qfq | 996,895 | 26,577,296 | -1.59% |
| 2025-03-24 | 28.27 | 28.29 | 26.30 | 27.05 | 26.44 | qfq | 1,468,893 | 40,067,356 | -4.32% |
| 2025-03-21 | 29.30 | 29.30 | 28.14 | 28.27 | 27.63 | qfq | 889,800 | 25,314,543 | -3.18% |
| 2025-03-20 | 29.13 | 29.62 | 28.85 | 29.20 | 28.54 | qfq | 907,743 | 26,528,134 | -0.75% |
| 2025-03-19 | 29.45 | 30.30 | 29.16 | 29.42 | 28.76 | qfq | 1,212,722 | 35,913,872 | -0.71% |
| 2025-03-18 | 29.53 | 30.90 | 29.41 | 29.63 | 28.96 | qfq | 1,780,135 | 53,214,718 | -0.47% |
| 2025-03-17 | 29.80 | 30.28 | 29.32 | 29.77 | 29.10 | qfq | 1,787,563 | 53,149,948 | -0.10% |
| 2025-03-14 | 28.01 | 29.86 | 27.71 | 29.80 | 29.13 | qfq | 2,074,899 | 59,968,839 | 5.75% |
| 2025-03-13 | 29.23 | 29.23 | 27.60 | 28.18 | 27.54 | qfq | 1,479,996 | 41,632,443 | -3.29% |
| 2025-03-12 | 29.34 | 29.66 | 29.06 | 29.14 | 28.48 | qfq | 1,219,126 | 35,845,946 | 0.00% |
| 2025-03-11 | 29.14 | 29.49 | 28.77 | 29.14 | 28.48 | qfq | 936,326 | 27,253,094 | -0.58% |
| 2025-03-10 | 30.00 | 30.00 | 29.10 | 29.31 | 28.65 | qfq | 1,436,001 | 42,251,325 | -0.85% |
| 2025-03-07 | 30.53 | 30.61 | 29.27 | 29.56 | 28.89 | qfq | 2,102,356 | 62,779,430 | -2.57% |
| 2025-03-06 | 28.98 | 30.99 | 28.90 | 30.34 | 29.65 | qfq | 3,463,943 | 104,583,542 | 5.31% |
| 2025-03-05 | 28.57 | 29.20 | 28.30 | 28.81 | 28.16 | qfq | 1,099,456 | 31,619,762 | 0.38% |
| 2025-03-04 | 27.71 | 28.87 | 27.71 | 28.70 | 28.05 | qfq | 1,447,702 | 41,234,414 | 2.61% |
| 2025-03-03 | 28.30 | 28.78 | 27.67 | 27.97 | 27.34 | qfq | 1,570,060 | 44,335,839 | 0.61% |
| 2025-02-28 | 29.43 | 29.78 | 27.69 | 27.80 | 27.17 | qfq | 1,681,461 | 47,988,252 | -5.79% |
| 2025-02-27 | 30.11 | 30.35 | 29.00 | 29.51 | 28.84 | qfq | 2,043,286 | 60,547,310 | -1.47% |
| 2025-02-26 | 30.07 | 30.35 | 29.52 | 29.95 | 29.27 | qfq | 2,212,523 | 66,233,010 | 0.50% |
| 2025-02-25 | 29.80 | 30.55 | 29.22 | 29.80 | 29.13 | qfq | 2,598,098 | 77,605,657 | 0.68% |
| 2025-02-24 | 29.71 | 29.94 | 29.01 | 29.60 | 28.93 | qfq | 1,947,455 | 57,537,432 | -0.37% |
| 2025-02-21 | 29.19 | 29.90 | 28.80 | 29.71 | 29.04 | qfq | 2,471,753 | 72,885,037 | 2.03% |
| 2025-02-20 | 29.50 | 30.42 | 28.79 | 29.12 | 28.46 | qfq | 2,756,533 | 80,991,169 | 2.07% |
| 2025-02-19 | 28.15 | 28.79 | 28.00 | 28.53 | 27.89 | qfq | 1,370,876 | 39,038,288 | 1.93% |
| 2025-02-18 | 29.26 | 29.39 | 27.81 | 27.99 | 27.36 | qfq | 1,902,915 | 54,238,906 | -4.27% |
| 2025-02-17 | 29.73 | 29.91 | 28.89 | 29.24 | 28.58 | qfq | 2,233,026 | 65,488,687 | -1.15% |
| 2025-02-14 | 28.27 | 29.90 | 28.10 | 29.58 | 28.91 | qfq | 2,328,438 | 67,854,988 | 3.79% |
| 2025-02-13 | 29.29 | 29.51 | 28.21 | 28.50 | 27.86 | qfq | 2,182,012 | 62,532,793 | -3.13% |
| 2025-02-12 | 28.95 | 29.94 | 28.95 | 29.42 | 28.76 | qfq | 2,540,544 | 74,798,161 | 0.34% |
| 2025-02-11 | 29.43 | 30.77 | 27.84 | 29.32 | 28.66 | qfq | 4,293,756 | 127,254,401 | -0.95% |
| 2025-02-10 | 27.34 | 30.50 | 27.34 | 29.60 | 28.93 | qfq | 3,886,237 | 112,908,382 | 8.58% |
| 2025-02-07 | 27.28 | 27.68 | 26.81 | 27.26 | 26.64 | qfq | 1,633,744 | 44,536,224 | -0.15% |
| 2025-02-06 | 27.45 | 27.50 | 26.74 | 27.30 | 26.68 | qfq | 1,638,623 | 44,590,075 | 0.44% |
| 2025-02-05 | 26.36 | 27.50 | 26.17 | 27.18 | 26.57 | qfq | 1,920,259 | 51,799,959 | 5.92% |
| 2025-01-27 | 25.96 | 26.25 | 25.42 | 25.66 | 25.08 | qfq | 969,663 | 25,065,490 | 0.55% |
| 2025-01-24 | 24.41 | 25.58 | 24.22 | 25.52 | 24.94 | qfq | 1,052,816 | 26,649,249 | 2.49% |
| 2025-01-23 | 24.50 | 25.37 | 24.50 | 24.90 | 24.34 | qfq | 1,178,764 | 29,492,898 | 1.97% |
| 2025-01-22 | 24.29 | 24.68 | 24.15 | 24.42 | 23.87 | qfq | 771,343 | 18,789,439 | 0.16% |
| 2025-01-21 | 24.72 | 25.15 | 24.18 | 24.38 | 23.83 | qfq | 1,629,703 | 40,205,162 | 3.26% |
| 2025-01-20 | 23.71 | 23.85 | 23.06 | 23.61 | 23.08 | qfq | 501,460 | 11,823,858 | 1.20% |
| 2025-01-17 | 23.59 | 23.83 | 23.08 | 23.33 | 22.80 | qfq | 467,558 | 10,909,379 | -1.10% |
| 2025-01-16 | 23.60 | 23.94 | 23.31 | 23.59 | 23.06 | qfq | 677,358 | 15,982,776 | 0.98% |
| 2025-01-15 | 23.42 | 23.55 | 23.17 | 23.36 | 22.83 | qfq | 652,083 | 15,236,365 | 0.30% |
| 2025-01-14 | 22.38 | 23.30 | 22.25 | 23.29 | 22.76 | qfq | 724,258 | 16,639,258 | 5.62% |
| 2025-01-13 | 21.82 | 22.39 | 21.17 | 22.05 | 21.55 | qfq | 673,058 | 14,705,552 | 1.05% |
| 2025-01-10 | 22.61 | 22.88 | 21.82 | 21.82 | 21.33 | qfq | 674,143 | 15,024,227 | -3.49% |
| 2025-01-09 | 22.34 | 22.93 | 22.34 | 22.61 | 22.10 | qfq | 534,784 | 12,149,511 | -0.09% |
| 2025-01-08 | 22.82 | 23.05 | 21.80 | 22.63 | 22.12 | qfq | 835,088 | 18,798,715 | -0.70% |
| 2025-01-07 | 22.19 | 22.86 | 21.80 | 22.79 | 22.28 | qfq | 684,609 | 15,367,736 | 3.50% |
| 2025-01-06 | 22.76 | 22.76 | 21.57 | 22.02 | 21.52 | qfq | 678,169 | 14,936,804 | -1.17% |
| 2025-01-03 | 23.60 | 23.69 | 22.02 | 22.28 | 21.78 | qfq | 934,204 | 21,416,575 | -5.59% |
| 2025-01-02 | 24.61 | 24.77 | 23.18 | 23.60 | 23.07 | qfq | 1,185,156 | 28,466,589 | -3.71% |
| 2024-12-31 | 25.78 | 25.90 | 24.44 | 24.51 | 23.96 | qfq | 977,901 | 24,523,731 | -4.44% |
| 2024-12-30 | 25.66 | 25.92 | 25.12 | 25.65 | 25.07 | qfq | 657,001 | 16,823,896 | -0.58% |
| 2024-12-27 | 25.80 | 26.32 | 25.52 | 25.80 | 25.22 | qfq | 738,667 | 19,162,208 | 0.00% |
| 2024-12-26 | 25.78 | 26.27 | 25.74 | 25.80 | 25.22 | qfq | 662,728 | 17,191,001 | 0.58% |
| 2024-12-25 | 26.85 | 26.92 | 25.38 | 25.65 | 25.07 | qfq | 861,078 | 22,272,745 | -4.33% |
| 2024-12-24 | 26.75 | 27.31 | 26.05 | 26.81 | 26.20 | qfq | 877,037 | 23,380,518 | -0.11% |
| 2024-12-23 | 28.50 | 28.98 | 26.75 | 26.84 | 26.23 | qfq | 1,261,882 | 34,830,214 | -4.99% |
| 2024-12-20 | 27.49 | 28.47 | 27.23 | 28.25 | 27.61 | qfq | 1,101,938 | 31,039,171 | 2.58% |
| 2024-12-19 | 26.50 | 27.80 | 26.50 | 27.54 | 26.92 | qfq | 991,439 | 26,897,406 | 1.40% |
| 2024-12-18 | 27.09 | 27.78 | 26.15 | 27.16 | 26.55 | qfq | 961,212 | 26,031,207 | 1.08% |
| 2024-12-17 | 28.63 | 28.73 | 26.87 | 26.87 | 26.26 | qfq | 1,357,952 | 37,398,485 | -6.38% |
| 2024-12-16 | 28.56 | 29.19 | 28.13 | 28.70 | 28.05 | qfq | 1,046,534 | 30,023,701 | 0.91% |
| 2024-12-13 | 29.39 | 29.40 | 28.39 | 28.44 | 27.80 | qfq | 1,110,706 | 31,963,708 | -2.97% |
| 2024-12-12 | 29.20 | 29.65 | 28.98 | 29.31 | 28.65 | qfq | 1,352,332 | 39,744,215 | 0.62% |
| 2024-12-11 | 28.61 | 29.18 | 28.50 | 29.13 | 28.47 | qfq | 1,135,399 | 32,844,038 | 1.82% |
| 2024-12-10 | 29.19 | 29.56 | 28.49 | 28.61 | 27.96 | qfq | 1,526,136 | 44,257,739 | 0.88% |
| 2024-12-09 | 28.38 | 28.73 | 28.05 | 28.36 | 27.72 | qfq | 918,573 | 26,063,917 | -0.56% |
| 2024-12-06 | 28.95 | 29.11 | 28.06 | 28.52 | 27.88 | qfq | 1,079,328 | 30,781,582 | -0.59% |
| 2024-12-05 | 28.40 | 28.80 | 28.32 | 28.69 | 28.04 | qfq | 982,912 | 28,123,880 | 1.56% |
| 2024-12-04 | 28.93 | 29.11 | 27.94 | 28.25 | 27.61 | qfq | 1,016,401 | 28,949,494 | -2.35% |
| 2024-12-03 | 29.25 | 29.38 | 28.70 | 28.93 | 28.28 | qfq | 1,179,716 | 34,197,294 | -0.10% |
| 2024-12-02 | 27.83 | 28.96 | 27.83 | 28.96 | 28.31 | qfq | 1,310,331 | 37,550,831 | 2.88% |
| 2024-11-29 | 27.41 | 28.31 | 27.13 | 28.15 | 27.51 | qfq | 1,134,810 | 31,601,570 | 2.70% |
| 2024-11-28 | 27.66 | 28.15 | 27.20 | 27.41 | 26.79 | qfq | 961,153 | 26,597,667 | -1.40% |
| 2024-11-27 | 27.39 | 27.80 | 26.40 | 27.80 | 27.17 | qfq | 1,255,983 | 33,880,189 | 1.53% |
| 2024-11-26 | 28.07 | 28.48 | 27.16 | 27.38 | 26.76 | qfq | 848,302 | 23,606,801 | -2.70% |
| 2024-11-25 | 27.74 | 28.46 | 27.32 | 28.14 | 27.50 | qfq | 950,993 | 26,441,970 | 0.79% |
| 2024-11-22 | 29.06 | 29.66 | 27.89 | 27.92 | 27.29 | qfq | 1,899,914 | 55,082,325 | -3.56% |
| 2024-11-21 | 28.69 | 29.09 | 28.10 | 28.95 | 28.30 | qfq | 1,691,525 | 48,344,360 | 1.40% |
| 2024-11-20 | 27.68 | 29.34 | 27.63 | 28.55 | 27.91 | qfq | 1,649,421 | 47,060,544 | 3.33% |
| 2024-11-19 | 26.59 | 27.64 | 26.53 | 27.63 | 27.01 | qfq | 1,202,910 | 32,555,496 | 3.91% |
| 2024-11-18 | 28.42 | 28.80 | 26.22 | 26.59 | 25.99 | qfq | 1,762,776 | 48,049,700 | -7.03% |
| 2024-11-15 | 28.82 | 29.76 | 28.50 | 28.60 | 27.95 | qfq | 2,093,185 | 61,089,181 | -1.31% |
| 2024-11-14 | 31.40 | 31.40 | 28.92 | 28.98 | 28.33 | qfq | 3,023,031 | 89,805,796 | -5.29% |
| 2024-11-13 | 27.83 | 30.72 | 27.71 | 30.60 | 29.91 | qfq | 3,967,600 | 116,495,438 | 8.94% |
| 2024-11-12 | 28.90 | 29.25 | 27.73 | 28.09 | 27.46 | qfq | 1,986,312 | 56,500,633 | -2.80% |
| 2024-11-11 | 27.25 | 29.25 | 27.02 | 28.90 | 28.25 | qfq | 2,645,207 | 74,466,288 | 6.37% |
| 2024-11-08 | 27.27 | 27.53 | 26.96 | 27.17 | 26.56 | qfq | 1,422,723 | 38,733,636 | 0.74% |
| 2024-11-07 | 26.50 | 26.97 | 26.19 | 26.97 | 26.36 | qfq | 1,190,375 | 31,741,262 | 1.77% |
| 2024-11-06 | 26.60 | 26.82 | 26.22 | 26.50 | 25.90 | qfq | 1,431,583 | 38,064,394 | 0.57% |
| 2024-11-05 | 25.80 | 26.45 | 25.45 | 26.35 | 25.75 | qfq | 1,058,443 | 27,638,819 | 3.21% |
| 2024-11-04 | 25.27 | 25.63 | 25.10 | 25.53 | 24.95 | qfq | 730,190 | 18,556,932 | 1.55% |
| 2024-11-01 | 26.42 | 27.18 | 25.14 | 25.14 | 24.57 | qfq | 1,516,424 | 39,382,748 | -4.99% |
| 2024-10-31 | 26.41 | 26.75 | 25.92 | 26.46 | 25.86 | qfq | 1,139,375 | 30,097,726 | 0.30% |
| 2024-10-30 | 27.20 | 27.43 | 26.30 | 26.38 | 25.78 | qfq | 1,798,801 | 48,115,817 | -3.97% |
| 2024-10-29 | 28.60 | 28.88 | 27.47 | 27.47 | 26.85 | qfq | 1,539,284 | 43,301,930 | -3.75% |
| 2024-10-28 | 27.91 | 28.54 | 27.55 | 28.54 | 27.90 | qfq | 1,273,746 | 35,726,750 | 2.26% |
| 2024-10-25 | 27.82 | 28.18 | 27.16 | 27.91 | 27.28 | qfq | 1,671,384 | 46,195,902 | -0.61% |
| 2024-10-24 | 28.01 | 28.22 | 27.42 | 28.08 | 27.45 | qfq | 1,097,848 | 30,466,372 | -0.50% |
| 2024-10-23 | 28.61 | 28.62 | 28.08 | 28.22 | 27.58 | qfq | 1,397,499 | 39,502,018 | -0.98% |
| 2024-10-22 | 28.87 | 29.00 | 28.00 | 28.50 | 27.86 | qfq | 1,480,859 | 42,109,408 | -0.94% |
| 2024-10-21 | 28.15 | 29.35 | 28.10 | 28.77 | 28.12 | qfq | 2,143,876 | 61,744,140 | 2.24% |
| 2024-10-18 | 27.22 | 28.88 | 27.00 | 28.14 | 27.50 | qfq | 1,671,580 | 46,616,064 | 3.38% |
| 2024-10-17 | 27.08 | 28.14 | 27.08 | 27.22 | 26.61 | qfq | 1,392,355 | 38,465,672 | 0.59% |
| 2024-10-16 | 26.80 | 28.57 | 26.80 | 27.06 | 26.45 | qfq | 1,220,528 | 33,430,612 | -2.17% |
| 2024-10-15 | 28.72 | 29.03 | 27.63 | 27.66 | 27.04 | qfq | 1,676,929 | 47,656,198 | -3.69% |
| 2024-10-14 | 27.39 | 28.77 | 27.17 | 28.72 | 28.07 | qfq | 1,622,416 | 45,722,469 | 4.93% |
| 2024-10-11 | 28.05 | 28.17 | 26.99 | 27.37 | 26.75 | qfq | 1,526,189 | 41,976,939 | -3.01% |
| 2024-10-10 | 28.26 | 29.70 | 28.20 | 28.22 | 27.58 | qfq | 2,091,525 | 60,266,780 | 0.00% |
| 2024-10-09 | 31.80 | 31.80 | 27.81 | 28.22 | 27.58 | qfq | 3,948,673 | 118,098,430 | -15.76% |
| 2024-10-08 | 35.90 | 35.90 | 30.34 | 33.50 | 32.74 | qfq | 8,415,582 | 272,964,399 | 9.84% |
| 2024-09-30 | 28.78 | 32.56 | 27.99 | 30.50 | 29.81 | qfq | 4,235,028 | 125,805,283 | 11.07% |
| 2024-09-27 | 26.72 | 27.60 | 26.43 | 27.46 | 26.84 | qfq | 754,384 | 20,416,515 | 3.23% |
| 2024-09-26 | 26.55 | 26.75 | 26.04 | 26.60 | 26.00 | qfq | 813,745 | 21,506,098 | 0.23% |
| 2024-09-25 | 26.67 | 26.87 | 26.16 | 26.54 | 25.94 | qfq | 737,012 | 19,563,985 | 0.99% |
| 2024-09-24 | 25.40 | 26.99 | 25.16 | 26.28 | 25.69 | qfq | 967,877 | 25,122,383 | 4.24% |
| 2024-09-23 | 25.39 | 25.48 | 24.96 | 25.21 | 24.64 | qfq | 411,976 | 10,422,810 | -0.24% |
| 2024-09-20 | 24.87 | 25.70 | 24.87 | 25.27 | 24.70 | qfq | 540,455 | 13,723,406 | -0.39% |
| 2024-09-19 | 25.27 | 25.98 | 25.08 | 25.37 | 24.80 | qfq | 756,005 | 19,285,203 | 0.48% |
| 2024-09-18 | 25.79 | 25.95 | 24.75 | 25.25 | 24.68 | qfq | 628,318 | 15,785,329 | -2.40% |
| 2024-09-13 | 25.61 | 26.10 | 25.05 | 25.87 | 25.29 | qfq | 1,242,573 | 31,753,189 | 0.62% |
| 2024-09-12 | 25.20 | 26.00 | 25.19 | 25.71 | 25.13 | qfq | 547,942 | 14,014,151 | 2.31% |
| 2024-09-11 | 25.01 | 25.47 | 24.91 | 25.13 | 24.56 | qfq | 380,788 | 9,614,105 | 0.40% |
| 2024-09-10 | 24.51 | 25.52 | 24.11 | 25.03 | 24.46 | qfq | 819,830 | 20,559,127 | 2.16% |
| 2024-09-09 | 25.18 | 25.18 | 24.03 | 24.50 | 23.95 | qfq | 718,146 | 17,527,730 | -3.62% |
| 2024-09-06 | 25.89 | 25.89 | 25.19 | 25.42 | 24.85 | qfq | 735,116 | 18,710,012 | -0.94% |
| 2024-09-05 | 25.92 | 26.14 | 25.52 | 25.66 | 25.08 | qfq | 399,365 | 10,288,086 | -0.93% |
| 2024-09-04 | 26.22 | 26.33 | 25.74 | 25.90 | 25.31 | qfq | 328,199 | 8,551,617 | -1.22% |
| 2024-09-03 | 26.06 | 26.40 | 26.03 | 26.22 | 25.63 | qfq | 392,827 | 10,299,603 | 0.73% |
| 2024-09-02 | 26.80 | 26.95 | 26.03 | 26.03 | 25.44 | qfq | 671,177 | 17,643,488 | -2.51% |
| 2024-08-30 | 26.19 | 27.18 | 25.86 | 26.70 | 26.10 | qfq | 775,315 | 20,764,782 | 2.69% |
| 2024-08-29 | 26.01 | 26.22 | 25.69 | 26.00 | 25.41 | qfq | 350,082 | 9,101,753 | -1.14% |
| 2024-08-28 | 25.51 | 26.57 | 25.20 | 26.30 | 25.71 | qfq | 486,738 | 12,678,390 | 2.02% |
| 2024-08-27 | 26.26 | 26.69 | 25.33 | 25.78 | 25.20 | qfq | 883,608 | 23,048,096 | -1.79% |
| 2024-08-26 | 24.26 | 26.82 | 24.26 | 26.25 | 25.66 | qfq | 1,439,566 | 36,976,124 | 12.18% |
| 2024-08-23 | 24.00 | 24.57 | 23.05 | 23.40 | 22.87 | qfq | 897,626 | 21,316,069 | -5.07% |
| 2024-08-22 | 26.30 | 26.45 | 24.60 | 24.65 | 24.09 | qfq | 944,952 | 23,790,150 | -6.27% |
| 2024-08-21 | 26.50 | 26.85 | 26.11 | 26.30 | 25.71 | qfq | 481,359 | 12,725,619 | -2.05% |
| 2024-08-20 | 26.49 | 26.90 | 26.11 | 26.85 | 26.24 | qfq | 988,193 | 26,226,102 | 1.28% |
| 2024-08-19 | 26.92 | 26.92 | 26.24 | 26.51 | 25.91 | qfq | 657,293 | 17,424,800 | -1.38% |
| 2024-08-16 | 27.30 | 27.30 | 26.45 | 26.88 | 26.27 | qfq | 658,708 | 17,644,512 | -1.83% |
| 2024-08-15 | 27.25 | 27.48 | 26.03 | 27.38 | 26.76 | qfq | 1,284,694 | 34,679,418 | 1.29% |
| 2024-08-14 | 26.94 | 27.30 | 26.00 | 27.03 | 26.42 | qfq | 885,988 | 23,639,297 | 0.33% |
| 2024-08-13 | 26.49 | 26.98 | 26.19 | 26.94 | 26.33 | qfq | 688,195 | 18,287,816 | 1.39% |
| 2024-08-12 | 26.02 | 26.96 | 25.62 | 26.57 | 25.97 | qfq | 643,047 | 16,955,909 | 2.23% |
| 2024-08-09 | 26.63 | 26.99 | 25.83 | 25.99 | 25.40 | qfq | 514,571 | 13,515,170 | -2.48% |
| 2024-08-08 | 26.99 | 26.99 | 26.07 | 26.65 | 26.05 | qfq | 568,123 | 15,005,621 | -0.71% |
| 2024-08-07 | 26.86 | 27.30 | 26.72 | 26.84 | 26.23 | qfq | 779,589 | 20,982,638 | -1.21% |
| 2024-08-06 | 27.54 | 27.87 | 26.36 | 27.17 | 26.56 | qfq | 1,256,925 | 34,370,979 | -1.34% |
| 2024-08-05 | 27.40 | 28.55 | 26.74 | 27.54 | 26.92 | qfq | 1,484,799 | 40,840,165 | -0.07% |
| 2024-08-02 | 28.18 | 28.48 | 27.41 | 27.56 | 26.94 | qfq | 1,272,086 | 35,522,220 | -2.10% |
| 2024-08-01 | 29.30 | 29.30 | 27.99 | 28.15 | 27.51 | qfq | 2,282,540 | 64,790,364 | -4.90% |
| 2024-07-31 | 29.44 | 29.75 | 28.51 | 29.60 | 28.93 | qfq | 1,803,741 | 52,354,516 | -0.07% |
| 2024-07-30 | 29.43 | 29.72 | 29.00 | 29.62 | 28.95 | qfq | 1,341,572 | 39,337,896 | 1.54% |
| 2024-07-29 | 29.04 | 29.34 | 28.87 | 29.17 | 28.51 | qfq | 1,113,178 | 32,475,886 | 0.73% |
| 2024-07-26 | 28.44 | 29.10 | 28.38 | 28.96 | 28.31 | qfq | 1,024,971 | 29,532,244 | 1.69% |
| 2024-07-25 | 28.60 | 28.60 | 28.12 | 28.48 | 27.84 | qfq | 834,345 | 23,702,614 | 0.46% |
| 2024-07-24 | 28.77 | 28.77 | 28.04 | 28.35 | 27.71 | qfq | 503,177 | 14,237,889 | -0.53% |
| 2024-07-23 | 28.65 | 28.99 | 28.48 | 28.50 | 27.86 | qfq | 920,174 | 26,502,246 | -1.25% |
| 2024-07-22 | 28.64 | 29.27 | 28.50 | 28.86 | 28.21 | qfq | 1,314,929 | 37,902,195 | 1.09% |
| 2024-07-19 | 28.50 | 29.10 | 28.03 | 28.55 | 27.91 | qfq | 1,322,910 | 37,951,928 | 0.28% |
| 2024-07-18 | 27.35 | 28.50 | 26.88 | 28.47 | 27.83 | qfq | 1,769,866 | 49,596,114 | 3.60% |
| 2024-07-17 | 27.01 | 27.58 | 26.80 | 27.48 | 26.86 | qfq | 783,640 | 21,466,537 | 1.78% |
| 2024-07-16 | 26.65 | 27.03 | 26.21 | 27.00 | 26.39 | qfq | 440,895 | 11,775,652 | 1.31% |
| 2024-07-15 | 27.15 | 27.20 | 26.36 | 26.65 | 26.05 | qfq | 499,779 | 13,314,967 | -2.02% |
| 2024-07-12 | 27.78 | 28.25 | 27.17 | 27.20 | 26.59 | qfq | 666,706 | 18,465,966 | -1.13% |
| 2024-07-11 | 26.30 | 27.66 | 26.16 | 27.51 | 26.89 | qfq | 1,048,283 | 28,506,651 | 5.24% |
| 2024-07-10 | 26.58 | 26.84 | 25.90 | 26.14 | 25.55 | qfq | 490,732 | 12,908,411 | -1.84% |
| 2024-07-09 | 26.45 | 27.25 | 26.20 | 26.63 | 26.03 | qfq | 569,225 | 15,282,245 | 0.00% |
| 2024-07-08 | 27.15 | 27.15 | 26.63 | 26.63 | 26.03 | qfq | 264,361 | 7,113,949 | -2.42% |
| 2024-07-05 | 27.66 | 27.77 | 27.04 | 27.29 | 26.67 | qfq | 439,810 | 12,020,486 | -0.66% |
| 2024-07-04 | 27.96 | 27.96 | 27.43 | 27.47 | 26.85 | qfq | 366,940 | 10,145,275 | -1.29% |
| 2024-07-03 | 28.24 | 28.24 | 27.70 | 27.83 | 27.20 | qfq | 455,200 | 12,687,617 | -1.07% |
| 2024-07-02 | 27.72 | 28.48 | 27.41 | 28.13 | 27.49 | qfq | 789,802 | 22,188,967 | 1.92% |
| 2024-07-01 | 27.33 | 27.74 | 27.28 | 27.60 | 26.98 | qfq | 463,198 | 12,716,913 | 0.91% |
| 2024-06-28 | 27.68 | 27.86 | 27.20 | 27.35 | 26.73 | qfq | 585,116 | 16,068,013 | -0.69% |
| 2024-06-27 | 27.65 | 28.50 | 27.47 | 27.54 | 26.92 | qfq | 879,996 | 24,557,721 | 0.44% |
| 2024-06-26 | 25.34 | 27.42 | 25.30 | 27.42 | 26.80 | qfq | 1,061,843 | 28,114,447 | 8.21% |
| 2024-06-25 | 24.02 | 25.45 | 24.02 | 25.34 | 24.77 | qfq | 555,915 | 13,990,387 | 0.36% |
| 2024-06-24 | 25.80 | 25.80 | 25.03 | 25.25 | 24.68 | qfq | 627,763 | 15,949,045 | -3.40% |
| 2024-06-21 | 26.40 | 26.46 | 25.86 | 26.14 | 25.55 | qfq | 354,355 | 9,274,127 | -0.98% |
| 2024-06-20 | 26.08 | 26.56 | 25.70 | 26.40 | 25.80 | qfq | 601,833 | 15,713,563 | 0.49% |
| 2024-06-19 | 26.39 | 26.79 | 25.45 | 26.27 | 25.68 | qfq | 602,182 | 15,710,628 | -0.45% |
| 2024-06-18 | 26.80 | 27.05 | 26.03 | 26.39 | 25.79 | qfq | 556,915 | 14,801,381 | -1.35% |
| 2024-06-17 | 27.32 | 27.45 | 26.73 | 26.75 | 26.15 | qfq | 412,164 | 11,149,065 | -1.94% |
| 2024-06-14 | 27.35 | 27.40 | 26.80 | 27.28 | 26.66 | qfq | 437,313 | 11,890,310 | 0.37% |
| 2024-06-13 | 27.14 | 27.67 | 27.00 | 27.18 | 26.57 | qfq | 593,340 | 16,223,893 | 0.74% |
| 2024-06-12 | 26.21 | 27.04 | 26.09 | 26.98 | 26.37 | qfq | 566,735 | 15,179,304 | 3.13% |
| 2024-06-11 | 25.90 | 26.29 | 25.26 | 26.16 | 25.57 | qfq | 446,961 | 11,541,060 | 1.08% |
| 2024-06-07 | 24.89 | 25.98 | 24.61 | 25.88 | 25.30 | qfq | 722,157 | 18,316,818 | 3.40% |
| 2024-06-06 | 27.40 | 27.65 | 24.88 | 25.03 | 24.18 | qfq | 1,006,356 | 26,473,403 | -8.05% |
| 2024-06-05 | 27.54 | 27.58 | 26.60 | 27.22 | 26.29 | qfq | 444,931 | 12,080,447 | -1.13% |
| 2024-06-04 | 29.58 | 29.58 | 27.35 | 27.53 | 26.59 | qfq | 964,928 | 26,927,913 | -6.04% |
| 2024-06-03 | 29.95 | 29.96 | 29.23 | 29.30 | 28.30 | qfq | 467,440 | 13,838,405 | -2.17% |
| 2024-05-31 | 30.13 | 30.38 | 29.57 | 29.95 | 28.93 | qfq | 259,890 | 7,773,776 | -0.60% |
| 2024-05-30 | 30.80 | 30.80 | 29.87 | 30.13 | 29.11 | qfq | 329,504 | 9,943,186 | -1.89% |
| 2024-05-29 | 30.35 | 30.72 | 29.70 | 30.71 | 29.67 | qfq | 625,653 | 18,861,097 | 1.19% |
| 2024-05-28 | 30.11 | 30.83 | 29.86 | 30.35 | 29.32 | qfq | 685,168 | 20,880,877 | 2.19% |
| 2024-05-27 | 30.12 | 30.12 | 29.37 | 29.70 | 28.69 | qfq | 479,110 | 14,257,621 | -0.97% |
| 2024-05-24 | 30.50 | 30.78 | 29.85 | 29.99 | 28.97 | qfq | 486,094 | 14,634,604 | -0.70% |
| 2024-05-23 | 31.00 | 31.35 | 30.09 | 30.20 | 29.17 | qfq | 629,447 | 19,346,782 | -3.14% |
| 2024-05-22 | 31.10 | 31.20 | 30.53 | 31.18 | 30.12 | qfq | 752,401 | 23,177,137 | 0.91% |
| 2024-05-21 | 32.60 | 32.65 | 30.73 | 30.90 | 29.85 | qfq | 1,356,053 | 42,721,075 | -5.21% |
| 2024-05-20 | 32.80 | 33.44 | 32.08 | 32.60 | 31.49 | qfq | 1,202,171 | 39,225,109 | 1.65% |
| 2024-05-17 | 32.40 | 32.60 | 32.06 | 32.07 | 30.98 | qfq | 571,407 | 18,423,508 | -0.59% |
| 2024-05-16 | 32.11 | 32.95 | 32.06 | 32.26 | 31.16 | qfq | 889,325 | 28,887,667 | 0.66% |
| 2024-05-15 | 29.78 | 32.66 | 29.78 | 32.05 | 30.96 | qfq | 1,145,064 | 36,540,560 | 0.06% |
| 2024-05-14 | 30.49 | 32.19 | 30.49 | 32.03 | 30.94 | qfq | 1,060,987 | 33,677,258 | 5.12% |
| 2024-05-13 | 33.28 | 33.28 | 30.24 | 30.47 | 29.43 | qfq | 1,009,953 | 31,330,228 | -3.76% |
| 2024-05-10 | 31.81 | 32.18 | 31.39 | 31.66 | 30.58 | qfq | 737,164 | 23,374,641 | -0.66% |
| 2024-05-09 | 30.80 | 32.31 | 30.50 | 31.87 | 30.79 | qfq | 932,673 | 29,463,937 | 3.61% |
| 2024-05-08 | 30.30 | 30.84 | 30.20 | 30.76 | 29.71 | qfq | 546,087 | 16,689,776 | 0.79% |
| 2024-05-07 | 29.87 | 30.70 | 29.65 | 30.52 | 29.48 | qfq | 903,946 | 27,427,030 | 1.36% |
| 2024-05-06 | 30.20 | 30.47 | 29.18 | 30.11 | 29.09 | qfq | 740,165 | 22,026,149 | 0.23% |
| 2024-04-30 | 28.80 | 30.30 | 28.80 | 30.04 | 29.02 | qfq | 758,802 | 22,658,226 | 3.59% |
| 2024-04-29 | 29.00 | 29.32 | 28.59 | 29.00 | 28.01 | qfq | 662,717 | 19,145,121 | 0.07% |
| 2024-04-26 | 29.50 | 29.50 | 28.80 | 28.98 | 27.99 | qfq | 761,825 | 22,154,730 | -0.41% |
| 2024-04-25 | 30.25 | 30.37 | 29.10 | 29.10 | 28.11 | qfq | 933,069 | 27,513,132 | -1.29% |
| 2024-04-24 | 27.73 | 29.50 | 27.73 | 29.48 | 28.48 | qfq | 1,066,135 | 30,961,220 | 0.79% |
| 2024-04-23 | 28.29 | 29.73 | 28.18 | 29.25 | 28.26 | qfq | 1,072,800 | 31,255,194 | 3.39% |
| 2024-04-22 | 27.85 | 28.39 | 26.70 | 28.29 | 27.33 | qfq | 789,754 | 21,891,033 | 2.31% |
| 2024-04-19 | 27.51 | 27.84 | 27.20 | 27.65 | 26.71 | qfq | 594,070 | 16,298,338 | -0.65% |
| 2024-04-18 | 27.02 | 28.82 | 27.02 | 27.83 | 26.88 | qfq | 934,711 | 26,299,806 | 2.47% |
| 2024-04-17 | 27.10 | 27.65 | 26.95 | 27.16 | 26.24 | qfq | 717,831 | 19,588,787 | 1.53% |
| 2024-04-16 | 26.82 | 27.64 | 26.45 | 26.75 | 25.84 | qfq | 1,090,527 | 29,442,629 | -1.65% |
| 2024-04-15 | 28.09 | 28.13 | 25.00 | 27.20 | 26.27 | qfq | 2,096,923 | 56,417,527 | -5.09% |
| 2024-04-12 | 28.71 | 29.37 | 28.46 | 28.66 | 27.69 | qfq | 1,098,671 | 31,792,388 | -1.44% |
| 2024-04-11 | 26.80 | 29.28 | 26.59 | 29.08 | 28.09 | qfq | 2,228,754 | 63,183,801 | 8.51% |
| 2024-04-10 | 25.68 | 27.49 | 25.31 | 26.80 | 25.89 | qfq | 1,621,179 | 42,686,041 | 4.40% |
| 2024-04-09 | 25.65 | 25.75 | 25.16 | 25.67 | 24.80 | qfq | 763,670 | 19,456,876 | 0.16% |
| 2024-04-08 | 25.49 | 26.09 | 24.93 | 25.63 | 24.76 | qfq | 704,783 | 17,969,687 | -0.19% |
| 2024-04-03 | 25.50 | 25.89 | 25.33 | 25.68 | 24.81 | qfq | 903,698 | 23,095,876 | -0.39% |
| 2024-04-02 | 24.65 | 25.99 | 24.53 | 25.78 | 24.90 | qfq | 1,189,337 | 30,057,096 | 2.71% |
| 2024-04-01 | 25.32 | 25.56 | 24.60 | 25.10 | 24.25 | qfq | 895,791 | 22,391,570 | -0.48% |
| 2024-03-29 | 22.69 | 25.69 | 22.36 | 25.22 | 24.36 | qfq | 1,695,848 | 40,861,578 | 10.61% |
| 2024-03-28 | 22.81 | 23.19 | 22.10 | 22.80 | 22.02 | qfq | 832,211 | 19,014,335 | 0.48% |
| 2024-03-27 | 23.99 | 23.99 | 22.69 | 22.69 | 21.92 | qfq | 698,156 | 16,183,895 | -4.06% |
| 2024-03-26 | 23.19 | 24.78 | 23.19 | 23.65 | 22.85 | qfq | 1,196,158 | 28,353,174 | -3.39% |
| 2024-03-25 | 25.00 | 25.50 | 24.47 | 24.48 | 23.65 | qfq | 1,521,613 | 37,924,928 | -2.93% |
| 2024-03-22 | 24.26 | 25.29 | 23.90 | 25.22 | 24.36 | qfq | 1,098,802 | 26,908,288 | 3.62% |
| 2024-03-21 | 24.26 | 24.78 | 23.89 | 24.34 | 23.51 | qfq | 708,212 | 17,210,121 | 0.45% |
| 2024-03-20 | 24.27 | 24.53 | 23.30 | 24.23 | 23.41 | qfq | 1,108,282 | 26,545,639 | 1.30% |
| 2024-03-19 | 22.56 | 23.97 | 22.56 | 23.92 | 23.11 | qfq | 1,513,623 | 35,153,090 | 5.98% |
| 2024-03-18 | 22.59 | 22.85 | 22.39 | 22.57 | 21.80 | qfq | 769,717 | 17,356,019 | 0.13% |
| 2024-03-15 | 22.85 | 22.85 | 22.05 | 22.54 | 21.77 | qfq | 691,130 | 15,443,547 | 0.22% |
| 2024-03-14 | 22.48 | 22.62 | 21.86 | 22.49 | 21.73 | qfq | 821,223 | 18,249,806 | 0.72% |
| 2024-03-13 | 22.28 | 22.49 | 21.72 | 22.33 | 21.57 | qfq | 638,973 | 14,215,965 | 0.81% |
| 2024-03-12 | 21.77 | 22.28 | 21.52 | 22.15 | 21.40 | qfq | 978,935 | 21,502,391 | 1.75% |
| 2024-03-11 | 21.56 | 21.77 | 21.28 | 21.77 | 21.03 | qfq | 525,888 | 11,301,243 | 0.97% |
| 2024-03-08 | 21.42 | 21.71 | 21.18 | 21.56 | 20.83 | qfq | 469,586 | 10,022,761 | 0.75% |
| 2024-03-07 | 22.04 | 22.32 | 21.30 | 21.40 | 20.67 | qfq | 1,186,380 | 25,838,126 | -3.30% |
| 2024-03-06 | 21.85 | 22.62 | 21.10 | 22.13 | 21.38 | qfq | 1,540,974 | 33,792,450 | 1.10% |
| 2024-03-05 | 20.95 | 22.00 | 20.49 | 21.89 | 21.15 | qfq | 1,499,591 | 31,871,051 | 3.50% |
| 2024-03-04 | 20.88 | 21.38 | 20.21 | 21.15 | 20.43 | qfq | 1,102,860 | 22,953,813 | 0.91% |
| 2024-03-01 | 20.92 | 21.17 | 20.27 | 20.96 | 20.25 | qfq | 1,259,880 | 26,143,207 | 0.24% |
| 2024-02-29 | 19.09 | 21.18 | 18.45 | 20.91 | 20.20 | qfq | 2,087,730 | 41,273,334 | 9.48% |
| 2024-02-28 | 22.17 | 22.77 | 19.03 | 19.10 | 18.45 | qfq | 2,138,727 | 43,517,925 | -13.34% |
| 2024-02-27 | 21.42 | 22.10 | 21.00 | 22.04 | 21.29 | qfq | 649,711 | 14,113,973 | 3.09% |
| 2024-02-26 | 20.90 | 21.97 | 20.01 | 21.38 | 20.65 | qfq | 1,430,278 | 30,308,295 | 4.24% |
| 2024-02-23 | 19.80 | 20.66 | 19.37 | 20.51 | 19.81 | qfq | 1,146,682 | 22,969,978 | 5.40% |
| 2024-02-22 | 18.65 | 19.50 | 18.40 | 19.46 | 18.80 | qfq | 767,468 | 14,722,990 | 4.29% |
| 2024-02-21 | 16.90 | 19.46 | 16.90 | 18.66 | 18.03 | qfq | 908,961 | 16,941,977 | 3.32% |
| 2024-02-20 | 17.30 | 18.75 | 17.30 | 18.06 | 17.45 | qfq | 782,870 | 14,258,661 | 1.75% |
| 2024-02-19 | 16.88 | 18.84 | 16.88 | 17.75 | 17.15 | qfq | 1,788,516 | 31,937,792 | 5.53% |
| 2024-02-08 | 14.65 | 16.82 | 13.51 | 16.82 | 16.25 | qfq | 1,801,424 | 27,180,786 | 19.97% |
| 2024-02-07 | 15.86 | 15.86 | 13.88 | 14.02 | 13.54 | qfq | 1,815,888 | 26,629,844 | -10.76% |
| 2024-02-06 | 16.50 | 16.66 | 13.83 | 15.71 | 15.18 | qfq | 1,880,114 | 28,281,413 | -5.93% |
| 2024-02-05 | 19.31 | 19.40 | 16.00 | 16.70 | 16.13 | qfq | 1,567,339 | 26,870,434 | -15.70% |
| 2024-02-02 | 21.24 | 21.91 | 18.92 | 19.81 | 19.14 | qfq | 1,004,401 | 20,170,700 | -5.03% |
| 2024-02-01 | 21.67 | 21.67 | 20.03 | 20.86 | 20.15 | qfq | 1,035,920 | 21,689,080 | -1.56% |
| 2024-01-31 | 23.08 | 23.14 | 21.02 | 21.19 | 20.47 | qfq | 1,002,694 | 22,086,909 | -8.19% |
| 2024-01-30 | 24.85 | 24.85 | 23.08 | 23.08 | 22.29 | qfq | 1,041,736 | 24,521,565 | -6.06% |
| 2024-01-29 | 25.61 | 25.99 | 24.40 | 24.57 | 23.73 | qfq | 947,630 | 23,423,859 | -2.38% |
| 2024-01-26 | 25.34 | 25.81 | 24.88 | 25.17 | 24.31 | qfq | 1,214,578 | 30,705,427 | -1.22% |
| 2024-01-25 | 23.00 | 25.54 | 23.00 | 25.48 | 24.61 | qfq | 1,262,480 | 30,912,131 | 9.87% |
| 2024-01-24 | 23.01 | 23.54 | 22.13 | 23.19 | 22.40 | qfq | 907,583 | 20,772,659 | 0.83% |
| 2024-01-23 | 24.51 | 24.51 | 22.79 | 23.00 | 22.22 | qfq | 1,070,202 | 24,806,151 | -3.77% |
| 2024-01-22 | 26.29 | 26.30 | 23.41 | 23.90 | 23.09 | qfq | 1,118,259 | 27,949,874 | -8.04% |
| 2024-01-19 | 26.58 | 26.78 | 25.83 | 25.99 | 25.11 | qfq | 971,456 | 25,321,201 | -0.38% |
| 2024-01-18 | 27.03 | 27.04 | 25.57 | 26.09 | 25.20 | qfq | 1,753,276 | 46,072,617 | -2.50% |
| 2024-01-17 | 28.01 | 29.07 | 26.76 | 26.76 | 25.85 | qfq | 2,322,046 | 64,106,094 | 1.48% |
| 2024-01-16 | 27.08 | 27.08 | 25.94 | 26.37 | 25.47 | qfq | 743,354 | 19,534,629 | -1.79% |
| 2024-01-15 | 26.79 | 27.20 | 26.51 | 26.85 | 25.94 | qfq | 704,791 | 18,873,741 | 0.22% |
| 2024-01-12 | 27.58 | 27.58 | 26.73 | 26.79 | 25.88 | qfq | 586,133 | 15,837,775 | -1.80% |
| 2024-01-11 | 26.93 | 27.57 | 26.78 | 27.28 | 26.35 | qfq | 627,523 | 17,013,459 | 1.79% |
| 2024-01-10 | 27.26 | 27.30 | 26.60 | 26.80 | 25.89 | qfq | 456,506 | 12,284,430 | -1.36% |
| 2024-01-09 | 26.70 | 27.79 | 26.70 | 27.17 | 26.25 | qfq | 790,084 | 21,544,702 | 1.65% |
| 2024-01-08 | 27.72 | 27.87 | 26.67 | 26.73 | 25.82 | qfq | 836,109 | 22,624,927 | -4.26% |
| 2024-01-05 | 28.31 | 28.61 | 27.81 | 27.92 | 26.97 | qfq | 555,206 | 15,601,411 | -1.41% |
| 2024-01-04 | 28.05 | 28.69 | 28.00 | 28.32 | 27.36 | qfq | 685,025 | 19,414,452 | 0.11% |
| 2024-01-03 | 28.50 | 28.73 | 27.95 | 28.29 | 27.33 | qfq | 725,049 | 20,431,565 | -0.74% |
| 2024-01-02 | 28.24 | 28.70 | 27.85 | 28.50 | 27.53 | qfq | 1,112,864 | 31,511,320 | 1.17% |
| 2023-12-29 | 27.20 | 28.27 | 27.19 | 28.17 | 27.21 | qfq | 563,907 | 15,776,926 | 4.14% |
| 2023-12-28 | 26.58 | 27.51 | 26.01 | 27.05 | 26.13 | qfq | 570,421 | 15,300,902 | 2.73% |
| 2023-12-27 | 26.51 | 26.78 | 26.12 | 26.33 | 25.43 | qfq | 522,104 | 13,790,500 | -0.68% |
| 2023-12-26 | 27.30 | 27.30 | 26.20 | 26.51 | 25.61 | qfq | 488,644 | 12,905,705 | -1.45% |
| 2023-12-25 | 27.11 | 27.39 | 26.53 | 26.90 | 25.99 | qfq | 644,803 | 17,387,249 | -1.25% |
| 2023-12-22 | 27.63 | 27.86 | 26.93 | 27.24 | 26.31 | qfq | 830,584 | 22,630,258 | -1.55% |
| 2023-12-21 | 28.03 | 28.10 | 27.00 | 27.67 | 26.73 | qfq | 711,555 | 19,621,731 | -0.61% |
| 2023-12-20 | 28.12 | 28.38 | 27.80 | 27.84 | 26.89 | qfq | 526,771 | 14,758,798 | -1.10% |
| 2023-12-19 | 27.54 | 28.18 | 27.24 | 28.15 | 27.19 | qfq | 689,288 | 19,160,127 | 1.99% |
| 2023-12-18 | 28.16 | 28.24 | 27.47 | 27.60 | 26.66 | qfq | 818,512 | 22,696,756 | -1.11% |
| 2023-12-15 | 28.01 | 28.17 | 27.52 | 27.91 | 26.96 | qfq | 592,995 | 16,539,672 | -0.46% |
| 2023-12-14 | 28.17 | 28.47 | 27.37 | 28.04 | 27.09 | qfq | 631,404 | 17,752,173 | -0.67% |
| 2023-12-13 | 28.80 | 29.18 | 28.05 | 28.23 | 27.27 | qfq | 711,543 | 20,139,168 | -1.36% |
| 2023-12-12 | 29.66 | 29.66 | 28.41 | 28.62 | 27.65 | qfq | 1,409,462 | 40,522,409 | -2.75% |
| 2023-12-11 | 27.88 | 29.60 | 27.62 | 29.43 | 28.43 | qfq | 1,675,614 | 47,981,929 | 5.18% |
| 2023-12-08 | 28.49 | 28.75 | 27.90 | 27.98 | 27.03 | qfq | 894,092 | 25,266,665 | -1.72% |
| 2023-12-07 | 27.90 | 28.78 | 27.90 | 28.47 | 27.50 | qfq | 730,371 | 20,789,838 | 1.46% |
| 2023-12-06 | 27.88 | 28.68 | 27.57 | 28.06 | 27.11 | qfq | 719,373 | 20,219,049 | 0.65% |
| 2023-12-05 | 28.59 | 28.70 | 27.72 | 27.88 | 26.93 | qfq | 756,141 | 21,182,360 | -1.45% |
| 2023-12-04 | 28.00 | 28.80 | 28.00 | 28.29 | 27.33 | qfq | 989,582 | 28,124,807 | 1.14% |
| 2023-12-01 | 27.59 | 28.58 | 27.48 | 27.97 | 27.02 | qfq | 1,252,814 | 34,967,280 | 1.12% |
| 2023-11-30 | 27.55 | 28.27 | 27.30 | 27.66 | 26.72 | qfq | 673,260 | 18,560,893 | 0.18% |
| 2023-11-29 | 28.35 | 28.53 | 27.52 | 27.61 | 26.67 | qfq | 966,107 | 26,944,754 | -2.71% |
| 2023-11-28 | 27.64 | 28.97 | 27.47 | 28.38 | 27.41 | qfq | 1,233,385 | 34,845,490 | 2.27% |
| 2023-11-27 | 27.14 | 28.29 | 27.14 | 27.75 | 26.81 | qfq | 772,453 | 21,338,026 | 1.46% |
| 2023-11-24 | 27.88 | 27.88 | 27.00 | 27.35 | 26.42 | qfq | 519,042 | 14,170,530 | -1.48% |
| 2023-11-23 | 27.38 | 28.00 | 27.10 | 27.76 | 26.82 | qfq | 852,304 | 23,586,712 | 1.28% |
| 2023-11-22 | 27.71 | 28.26 | 27.30 | 27.41 | 26.48 | qfq | 769,569 | 21,338,353 | -1.30% |
| 2023-11-21 | 28.45 | 28.75 | 27.65 | 27.77 | 26.83 | qfq | 859,277 | 24,219,323 | -1.56% |
| 2023-11-20 | 27.58 | 28.31 | 27.47 | 28.21 | 27.25 | qfq | 703,907 | 19,668,679 | 2.03% |
| 2023-11-17 | 27.76 | 27.76 | 27.01 | 27.65 | 26.71 | qfq | 699,040 | 19,203,720 | 1.58% |
| 2023-11-16 | 27.45 | 27.71 | 27.03 | 27.22 | 26.29 | qfq | 511,072 | 13,989,457 | -0.84% |
| 2023-11-15 | 27.28 | 27.57 | 27.02 | 27.45 | 26.52 | qfq | 808,501 | 22,136,032 | 0.62% |
| 2023-11-14 | 27.00 | 27.30 | 26.50 | 27.28 | 26.35 | qfq | 777,918 | 21,124,765 | 1.04% |
| 2023-11-13 | 26.53 | 27.07 | 26.53 | 27.00 | 26.08 | qfq | 755,642 | 20,319,533 | 1.28% |
| 2023-11-10 | 26.52 | 26.85 | 26.34 | 26.66 | 25.75 | qfq | 738,832 | 19,701,924 | 0.53% |
| 2023-11-09 | 26.55 | 27.12 | 26.38 | 26.52 | 25.62 | qfq | 704,774 | 18,802,934 | -0.11% |
| 2023-11-08 | 26.57 | 27.17 | 26.32 | 26.55 | 25.65 | qfq | 873,741 | 23,367,746 | 0.87% |
| 2023-11-07 | 26.13 | 26.46 | 25.92 | 26.32 | 25.42 | qfq | 624,154 | 16,379,041 | 0.84% |
| 2023-11-06 | 25.42 | 26.29 | 25.23 | 26.10 | 25.21 | qfq | 1,073,285 | 27,856,413 | 3.12% |
| 2023-11-03 | 24.90 | 25.55 | 24.88 | 25.31 | 24.45 | qfq | 643,838 | 16,322,683 | 1.32% |
| 2023-11-02 | 25.17 | 25.86 | 24.87 | 24.98 | 24.13 | qfq | 559,991 | 14,109,791 | -1.73% |
| 2023-11-01 | 24.98 | 25.69 | 24.98 | 25.42 | 24.56 | qfq | 638,745 | 16,253,570 | 1.64% |
| 2023-10-31 | 25.05 | 25.24 | 24.76 | 25.01 | 24.16 | qfq | 665,245 | 16,611,424 | 0.04% |
| 2023-10-30 | 24.30 | 25.08 | 23.96 | 25.00 | 24.15 | qfq | 1,150,916 | 28,435,519 | 2.46% |
| 2023-10-27 | 24.38 | 24.86 | 23.96 | 24.40 | 23.57 | qfq | 849,141 | 20,655,743 | -0.93% |
| 2023-10-26 | 24.30 | 24.78 | 23.96 | 24.63 | 23.79 | qfq | 1,094,496 | 26,748,645 | 0.98% |
| 2023-10-25 | 23.38 | 25.03 | 23.36 | 24.39 | 23.56 | qfq | 2,304,837 | 56,550,307 | 4.05% |
| 2023-10-24 | 22.64 | 23.54 | 22.29 | 23.44 | 22.64 | qfq | 1,037,250 | 24,020,375 | 5.06% |
| 2023-10-23 | 23.28 | 23.78 | 22.21 | 22.31 | 21.55 | qfq | 874,821 | 19,884,802 | -5.55% |
| 2023-10-20 | 24.23 | 24.58 | 23.39 | 23.62 | 22.82 | qfq | 736,633 | 17,512,410 | -1.71% |
| 2023-10-19 | 24.00 | 24.83 | 23.87 | 24.03 | 23.21 | qfq | 798,221 | 19,443,221 | 0.29% |
| 2023-10-18 | 24.40 | 24.52 | 23.63 | 23.96 | 23.15 | qfq | 753,964 | 18,024,158 | -2.64% |
| 2023-10-17 | 24.57 | 24.86 | 24.21 | 24.61 | 23.77 | qfq | 498,799 | 12,230,961 | 0.78% |
| 2023-10-16 | 24.80 | 24.98 | 24.19 | 24.42 | 23.59 | qfq | 984,261 | 24,146,672 | -0.73% |
| 2023-10-13 | 25.38 | 25.38 | 24.40 | 24.60 | 23.76 | qfq | 690,110 | 17,033,208 | -2.23% |
| 2023-10-12 | 25.93 | 25.93 | 25.03 | 25.16 | 24.30 | qfq | 629,980 | 15,903,665 | -2.14% |
| 2023-10-11 | 25.75 | 26.08 | 25.23 | 25.71 | 24.84 | qfq | 860,561 | 22,132,675 | 0.74% |
| 2023-10-10 | 25.64 | 25.75 | 25.23 | 25.52 | 24.65 | qfq | 715,291 | 18,271,367 | 0.04% |
| 2023-10-09 | 26.00 | 26.20 | 25.40 | 25.51 | 24.64 | qfq | 795,938 | 20,406,170 | -1.35% |
| 2023-09-28 | 25.88 | 26.08 | 25.62 | 25.86 | 24.98 | qfq | 956,954 | 24,782,162 | 0.74% |
| 2023-09-27 | 25.70 | 25.96 | 25.53 | 25.67 | 24.80 | qfq | 788,459 | 20,313,804 | -0.04% |
| 2023-09-26 | 25.13 | 25.95 | 25.13 | 25.68 | 24.81 | qfq | 599,808 | 15,412,032 | 0.90% |
| 2023-09-25 | 25.82 | 25.88 | 25.26 | 25.45 | 24.58 | qfq | 682,489 | 17,378,751 | -1.09% |
| 2023-09-22 | 24.55 | 25.73 | 24.55 | 25.73 | 24.85 | qfq | 1,286,525 | 32,774,894 | 4.00% |
| 2023-09-21 | 24.95 | 25.29 | 24.65 | 24.74 | 23.90 | qfq | 822,114 | 20,541,701 | -0.44% |
| 2023-09-20 | 24.67 | 25.23 | 24.55 | 24.85 | 24.00 | qfq | 908,154 | 22,638,890 | -1.11% |
| 2023-09-19 | 25.18 | 25.43 | 25.00 | 25.13 | 24.28 | qfq | 808,309 | 20,321,579 | 0.20% |
| 2023-09-18 | 25.51 | 25.51 | 24.88 | 25.08 | 24.23 | qfq | 638,745 | 16,039,875 | -0.87% |
| 2023-09-15 | 25.20 | 25.48 | 24.77 | 25.30 | 24.44 | qfq | 852,237 | 21,347,039 | 0.16% |
| 2023-09-14 | 25.37 | 25.59 | 24.95 | 25.26 | 24.40 | qfq | 920,653 | 23,250,944 | -0.08% |
| 2023-09-13 | 25.88 | 25.98 | 24.92 | 25.28 | 24.42 | qfq | 1,134,090 | 28,682,884 | -1.71% |
| 2023-09-12 | 26.19 | 26.25 | 25.70 | 25.72 | 24.85 | qfq | 977,696 | 25,292,940 | -1.72% |
| 2023-09-11 | 25.78 | 26.30 | 25.56 | 26.17 | 25.28 | qfq | 1,335,028 | 34,634,117 | 0.85% |
| 2023-09-08 | 25.61 | 26.17 | 25.38 | 25.95 | 25.07 | qfq | 1,308,748 | 33,657,113 | 0.62% |
| 2023-09-07 | 26.07 | 26.49 | 25.74 | 25.79 | 24.91 | qfq | 1,436,046 | 37,496,776 | -0.92% |
| 2023-09-06 | 25.70 | 26.19 | 25.68 | 26.03 | 25.14 | qfq | 1,492,794 | 38,785,433 | 0.62% |
| 2023-09-05 | 26.00 | 26.21 | 25.56 | 25.87 | 24.99 | qfq | 1,869,670 | 48,304,730 | -0.58% |
| 2023-09-04 | 26.80 | 27.32 | 25.51 | 26.02 | 25.13 | qfq | 3,652,277 | 95,290,798 | -3.31% |
| 2023-09-01 | 27.55 | 28.09 | 26.27 | 26.91 | 25.99 | qfq | 4,189,066 | 113,656,247 | -2.32% |
| 2023-08-31 | 28.72 | 28.80 | 27.31 | 27.55 | 26.61 | qfq | 5,217,253 | 145,486,791 | -7.02% |
| 2023-08-30 | 28.78 | 30.59 | 27.30 | 29.63 | 28.62 | qfq | 7,113,550 | 207,252,977 | 2.88% |
| 2023-08-29 | 25.27 | 29.10 | 24.76 | 28.80 | 27.82 | qfq | 5,635,916 | 153,976,981 | 11.07% |
| 2023-08-28 | 24.60 | 27.50 | 23.30 | 25.93 | 25.05 | qfq | 3,111,366 | 78,866,454 | 9.64% |
| 2023-08-25 | 24.20 | 24.62 | 23.50 | 23.65 | 22.85 | qfq | 1,103,777 | 26,541,368 | -3.19% |
| 2023-08-24 | 24.40 | 24.88 | 24.03 | 24.43 | 23.60 | qfq | 937,596 | 22,978,359 | 0.12% |
| 2023-08-23 | 24.90 | 24.90 | 24.29 | 24.40 | 23.57 | qfq | 802,781 | 19,735,106 | -2.05% |
| 2023-08-22 | 24.04 | 24.97 | 23.70 | 24.91 | 24.06 | qfq | 1,521,558 | 36,983,680 | 4.01% |
| 2023-08-21 | 23.60 | 24.52 | 23.59 | 23.95 | 23.14 | qfq | 802,105 | 19,316,342 | 1.35% |
| 2023-08-18 | 23.93 | 24.80 | 23.63 | 23.63 | 22.83 | qfq | 1,057,425 | 25,702,678 | -0.76% |
| 2023-08-17 | 23.67 | 24.27 | 23.01 | 23.81 | 23.00 | qfq | 747,856 | 17,703,381 | 1.71% |
| 2023-08-16 | 24.19 | 24.19 | 23.32 | 23.41 | 22.61 | qfq | 665,576 | 15,770,567 | -3.18% |
| 2023-08-15 | 24.29 | 24.50 | 23.74 | 24.18 | 23.36 | qfq | 761,115 | 18,364,091 | -0.58% |
| 2023-08-14 | 23.51 | 24.40 | 23.51 | 24.32 | 23.49 | qfq | 896,247 | 21,555,860 | 3.53% |
| 2023-08-11 | 23.81 | 24.52 | 23.43 | 23.49 | 22.69 | qfq | 765,837 | 18,396,325 | -1.39% |
| 2023-08-10 | 23.59 | 24.20 | 23.59 | 23.82 | 23.01 | qfq | 347,325 | 8,269,189 | -0.08% |
| 2023-08-09 | 23.84 | 24.37 | 23.60 | 23.84 | 23.03 | qfq | 421,280 | 10,112,335 | -0.04% |
| 2023-08-08 | 24.57 | 24.63 | 23.84 | 23.85 | 23.04 | qfq | 595,262 | 14,408,784 | -2.01% |
| 2023-08-07 | 25.22 | 25.22 | 24.24 | 24.34 | 23.51 | qfq | 689,444 | 16,912,884 | -3.64% |
| 2023-08-04 | 24.44 | 25.38 | 24.43 | 25.26 | 24.40 | qfq | 722,508 | 18,123,690 | 3.65% |
| 2023-08-03 | 24.58 | 24.75 | 24.33 | 24.37 | 23.54 | qfq | 316,801 | 7,765,559 | -0.98% |
| 2023-08-02 | 25.00 | 25.00 | 24.53 | 24.61 | 23.77 | qfq | 279,963 | 6,896,515 | -1.56% |
| 2023-08-01 | 24.90 | 25.03 | 24.30 | 25.00 | 24.15 | qfq | 622,559 | 15,403,493 | 1.34% |
| 2023-07-31 | 24.66 | 25.21 | 24.48 | 24.67 | 23.83 | qfq | 555,313 | 13,743,486 | 0.24% |
| 2023-07-28 | 24.65 | 24.93 | 24.49 | 24.61 | 23.77 | qfq | 421,649 | 10,407,193 | -0.12% |
| 2023-07-27 | 25.50 | 25.87 | 24.60 | 24.64 | 23.80 | qfq | 701,443 | 17,650,783 | -4.01% |
| 2023-07-26 | 25.65 | 26.08 | 25.37 | 25.67 | 24.80 | qfq | 490,683 | 12,619,113 | 0.12% |
| 2023-07-25 | 25.56 | 25.71 | 25.12 | 25.64 | 24.77 | qfq | 438,328 | 11,203,278 | 1.83% |
| 2023-07-24 | 24.87 | 25.66 | 24.52 | 25.18 | 24.32 | qfq | 576,349 | 14,580,381 | 1.74% |
| 2023-07-21 | 25.63 | 25.70 | 24.55 | 24.75 | 23.91 | qfq | 572,338 | 14,309,978 | -1.98% |
| 2023-07-20 | 25.50 | 25.99 | 25.18 | 25.25 | 24.39 | qfq | 530,341 | 13,498,632 | -1.98% |
| 2023-07-19 | 25.66 | 26.05 | 25.65 | 25.76 | 24.88 | qfq | 336,726 | 8,710,045 | 0.82% |
| 2023-07-18 | 26.50 | 26.50 | 25.49 | 25.55 | 24.68 | qfq | 533,488 | 13,722,748 | -2.41% |
| 2023-07-17 | 25.88 | 26.54 | 25.82 | 26.18 | 25.29 | qfq | 594,658 | 15,597,530 | 0.27% |