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
圣诺生物688117.SH
最近收盘价24.902026-07-17
最近交易日2026-07-17
成交量（股）17,906,438
成交额（元）474,868,978
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-05 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-01 | 2026-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-17 | cash_dividend | 0.03176 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-13 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-13 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.2 | — | — | — | 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 | 28.86 | 29.00 | 24.80 | 24.90 | 24.90 | qfq | 17,906,438 | 474,868,978 | -14.29% |
| 2026-07-16 | 29.28 | 30.17 | 28.21 | 29.05 | 29.05 | qfq | 12,498,918 | 366,796,615 | -2.75% |
| 2026-07-15 | 28.52 | 31.46 | 28.52 | 29.87 | 29.87 | qfq | 19,044,839 | 578,621,476 | 4.00% |
| 2026-07-14 | 27.95 | 29.12 | 27.57 | 28.72 | 28.72 | qfq | 9,737,158 | 277,389,091 | 2.21% |
| 2026-07-13 | 29.94 | 29.94 | 27.89 | 28.10 | 28.10 | qfq | 9,120,747 | 261,596,842 | -3.80% |
| 2026-07-10 | 28.20 | 30.30 | 27.78 | 29.21 | 29.21 | qfq | 11,288,683 | 333,124,587 | 2.74% |
| 2026-07-09 | 28.00 | 29.70 | 27.50 | 28.43 | 28.43 | qfq | 8,299,554 | 236,010,472 | 0.78% |
| 2026-07-08 | 29.36 | 29.93 | 28.18 | 28.21 | 28.21 | qfq | 8,180,535 | 235,484,802 | -3.95% |
| 2026-07-07 | 30.00 | 30.65 | 29.11 | 29.37 | 29.37 | qfq | 11,224,205 | 333,841,790 | -4.33% |
| 2026-07-06 | 30.29 | 32.20 | 29.84 | 30.70 | 30.70 | qfq | 15,521,034 | 482,907,213 | 2.06% |
| 2026-07-03 | 29.30 | 30.55 | 29.09 | 30.08 | 30.08 | qfq | 12,028,750 | 358,750,807 | 3.01% |
| 2026-07-02 | 28.88 | 30.50 | 28.69 | 29.20 | 29.20 | qfq | 11,679,304 | 343,670,904 | 1.11% |
| 2026-07-01 | 27.00 | 28.98 | 26.69 | 28.88 | 28.88 | qfq | 13,625,996 | 382,429,046 | 6.84% |
| 2026-06-30 | 26.86 | 27.24 | 26.00 | 27.03 | 27.03 | qfq | 9,001,237 | 240,926,401 | 0.93% |
| 2026-06-29 | 23.85 | 27.54 | 23.68 | 26.78 | 26.78 | qfq | 13,972,716 | 366,105,891 | 13.52% |
| 2026-06-26 | 24.60 | 25.10 | 23.41 | 23.59 | 23.59 | qfq | 4,631,656 | 111,358,476 | -5.18% |
| 2026-06-25 | 25.00 | 25.55 | 24.00 | 24.88 | 24.88 | qfq | 5,504,157 | 136,282,194 | -1.39% |
| 2026-06-24 | 24.99 | 25.85 | 24.99 | 25.23 | 25.23 | qfq | 4,681,375 | 118,853,880 | 0.00% |
| 2026-06-23 | 24.08 | 25.73 | 23.88 | 25.23 | 25.23 | qfq | 7,529,053 | 189,888,750 | 5.08% |
| 2026-06-22 | 23.62 | 24.10 | 22.79 | 24.01 | 24.01 | qfq | 4,590,167 | 107,002,171 | 1.22% |
| 2026-06-18 | 23.10 | 24.12 | 22.83 | 23.72 | 23.72 | qfq | 3,809,439 | 90,244,700 | 2.60% |
| 2026-06-17 | 23.41 | 23.82 | 22.70 | 23.12 | 23.12 | qfq | 3,020,956 | 70,017,942 | -1.74% |
| 2026-06-16 | 23.94 | 24.29 | 23.42 | 23.53 | 23.53 | qfq | 2,855,087 | 67,671,128 | -2.28% |
| 2026-06-15 | 24.75 | 25.25 | 23.88 | 24.08 | 24.08 | qfq | 5,606,231 | 136,862,263 | 2.16% |
| 2026-06-12 | 21.92 | 23.68 | 21.50 | 23.57 | 23.57 | qfq | 5,826,226 | 132,825,014 | 9.12% |
| 2026-06-11 | 21.20 | 21.67 | 20.91 | 21.60 | 21.60 | qfq | 2,759,674 | 58,767,730 | 0.75% |
| 2026-06-10 | 21.68 | 22.05 | 21.05 | 21.44 | 21.44 | qfq | 3,104,334 | 66,310,091 | -0.74% |
| 2026-06-09 | 22.21 | 22.49 | 21.50 | 21.60 | 21.60 | qfq | 3,373,714 | 73,575,362 | -2.26% |
| 2026-06-08 | 22.81 | 23.28 | 21.70 | 22.10 | 22.10 | qfq | 3,382,343 | 75,554,490 | -4.08% |
| 2026-06-05 | 23.39 | 23.78 | 22.87 | 23.04 | 23.04 | qfq | 1,717,407 | 39,790,517 | -29.04% |
| 2026-06-04 | 33.30 | 33.30 | 32.20 | 32.47 | 22.96 | qfq | 1,585,755 | 51,717,107 | -2.43% |
| 2026-06-03 | 33.11 | 33.80 | 32.80 | 33.28 | 23.54 | qfq | 1,991,590 | 66,239,203 | 0.54% |
| 2026-06-02 | 34.42 | 34.42 | 32.98 | 33.10 | 23.41 | qfq | 1,987,282 | 66,042,857 | -3.58% |
| 2026-06-01 | 34.01 | 35.20 | 33.66 | 34.33 | 24.28 | qfq | 1,734,908 | 59,711,524 | 1.78% |
| 2026-05-29 | 34.11 | 34.41 | 33.31 | 33.73 | 23.86 | qfq | 2,137,156 | 72,240,509 | -1.55% |
| 2026-05-28 | 34.76 | 34.76 | 33.58 | 34.26 | 24.23 | qfq | 1,600,619 | 54,616,051 | -0.93% |
| 2026-05-27 | 35.35 | 35.35 | 34.30 | 34.58 | 24.46 | qfq | 1,743,577 | 60,621,592 | -2.56% |
| 2026-05-26 | 35.95 | 35.98 | 35.00 | 35.49 | 25.10 | qfq | 1,899,185 | 67,380,821 | -0.98% |
| 2026-05-25 | 35.78 | 36.25 | 35.40 | 35.84 | 25.35 | qfq | 2,240,656 | 80,149,207 | 0.00% |
| 2026-05-22 | 35.44 | 36.35 | 34.51 | 35.84 | 25.35 | qfq | 3,209,899 | 113,463,042 | 2.61% |
| 2026-05-21 | 35.36 | 36.78 | 34.90 | 34.93 | 24.70 | qfq | 3,405,093 | 122,598,650 | -1.33% |
| 2026-05-20 | 35.54 | 35.78 | 34.90 | 35.40 | 25.04 | qfq | 1,661,511 | 58,601,637 | -0.87% |
| 2026-05-19 | 35.35 | 36.08 | 34.81 | 35.71 | 25.26 | qfq | 2,274,390 | 80,396,604 | 0.11% |
| 2026-05-18 | 35.80 | 35.88 | 35.13 | 35.67 | 25.23 | qfq | 1,453,332 | 51,574,231 | -0.31% |
| 2026-05-15 | 35.99 | 36.50 | 35.62 | 35.78 | 25.31 | qfq | 1,850,962 | 66,760,367 | -0.53% |
| 2026-05-14 | 36.81 | 36.96 | 35.78 | 35.97 | 25.44 | qfq | 2,635,799 | 95,518,853 | -2.31% |
| 2026-05-13 | 37.66 | 37.69 | 36.40 | 36.82 | 26.04 | qfq | 4,253,287 | 156,410,356 | -1.68% |
| 2026-05-12 | 37.01 | 38.50 | 36.86 | 37.45 | 26.49 | qfq | 6,540,956 | 247,860,653 | 1.49% |
| 2026-05-11 | 36.71 | 37.19 | 36.23 | 36.90 | 26.10 | qfq | 4,416,051 | 161,770,761 | 0.41% |
| 2026-05-08 | 37.30 | 37.30 | 36.52 | 36.75 | 25.99 | qfq | 2,591,786 | 95,380,911 | -1.29% |
| 2026-05-07 | 37.06 | 37.77 | 36.58 | 37.23 | 26.33 | qfq | 3,490,824 | 129,624,468 | 1.22% |
| 2026-05-06 | 37.60 | 38.41 | 36.52 | 36.78 | 26.01 | qfq | 4,817,077 | 180,637,017 | -1.68% |
| 2026-04-30 | 36.80 | 37.70 | 36.80 | 37.41 | 26.46 | qfq | 2,163,590 | 80,509,891 | 0.46% |
| 2026-04-29 | 36.34 | 37.42 | 36.34 | 37.24 | 26.34 | qfq | 2,012,412 | 74,445,725 | 1.69% |
| 2026-04-28 | 37.57 | 38.44 | 36.49 | 36.62 | 25.90 | qfq | 3,795,936 | 141,741,936 | -3.10% |
| 2026-04-27 | 38.68 | 38.68 | 37.60 | 37.79 | 26.73 | qfq | 3,382,827 | 128,622,332 | -2.30% |
| 2026-04-24 | 38.94 | 39.33 | 37.78 | 38.68 | 27.36 | qfq | 8,338,725 | 322,507,652 | 3.20% |
| 2026-04-23 | 38.00 | 38.32 | 37.30 | 37.48 | 26.51 | qfq | 3,371,911 | 127,400,428 | -1.39% |
| 2026-04-22 | 36.80 | 38.10 | 36.60 | 38.01 | 26.88 | qfq | 5,065,867 | 190,347,629 | 2.73% |
| 2026-04-21 | 36.20 | 37.26 | 35.40 | 37.00 | 26.17 | qfq | 3,566,245 | 128,999,738 | 2.04% |
| 2026-04-20 | 36.51 | 36.88 | 36.14 | 36.26 | 25.64 | qfq | 2,392,732 | 87,207,349 | -1.63% |
| 2026-04-17 | 37.00 | 37.27 | 36.54 | 36.86 | 26.07 | qfq | 2,618,573 | 96,273,014 | -1.44% |
| 2026-04-16 | 37.30 | 37.72 | 36.66 | 37.40 | 26.45 | qfq | 3,047,380 | 113,309,219 | 0.19% |
| 2026-04-15 | 37.01 | 37.50 | 36.32 | 37.33 | 26.40 | qfq | 4,428,208 | 163,913,367 | 1.22% |
| 2026-04-14 | 37.69 | 37.69 | 36.35 | 36.88 | 26.08 | qfq | 4,620,657 | 170,271,100 | -2.25% |
| 2026-04-13 | 36.00 | 38.96 | 35.84 | 37.73 | 26.68 | qfq | 7,083,243 | 268,405,040 | 5.45% |
| 2026-04-10 | 35.59 | 36.32 | 35.50 | 35.78 | 25.31 | qfq | 2,918,406 | 104,690,211 | 0.51% |
| 2026-04-09 | 36.38 | 36.66 | 35.40 | 35.60 | 25.18 | qfq | 2,431,275 | 87,583,508 | -2.41% |
| 2026-04-08 | 36.36 | 36.60 | 35.91 | 36.48 | 25.80 | qfq | 3,684,228 | 133,517,651 | 1.96% |
| 2026-04-07 | 35.40 | 36.59 | 34.55 | 35.78 | 25.31 | qfq | 2,914,040 | 104,087,427 | 1.10% |
| 2026-04-03 | 36.00 | 36.79 | 35.00 | 35.39 | 25.03 | qfq | 4,892,500 | 174,746,199 | -4.30% |
| 2026-04-02 | 36.40 | 37.40 | 36.10 | 36.98 | 26.15 | qfq | 4,915,758 | 180,992,734 | 1.09% |
| 2026-04-01 | 35.94 | 36.97 | 35.00 | 36.58 | 25.87 | qfq | 4,835,023 | 175,279,494 | 3.36% |
| 2026-03-31 | 35.12 | 36.27 | 34.85 | 35.39 | 25.03 | qfq | 3,842,794 | 136,622,207 | 0.54% |
| 2026-03-30 | 33.23 | 36.11 | 33.23 | 35.20 | 24.90 | qfq | 5,626,110 | 198,021,661 | 4.20% |
| 2026-03-27 | 31.61 | 34.15 | 31.61 | 33.78 | 23.89 | qfq | 4,950,193 | 165,883,861 | 5.10% |
| 2026-03-26 | 33.18 | 33.57 | 31.55 | 32.14 | 22.73 | qfq | 3,004,450 | 97,152,692 | -3.13% |
| 2026-03-25 | 33.25 | 34.05 | 32.80 | 33.18 | 23.47 | qfq | 2,407,069 | 80,180,826 | 0.55% |
| 2026-03-24 | 32.98 | 33.06 | 31.92 | 33.00 | 23.34 | qfq | 2,959,464 | 96,061,717 | 2.39% |
| 2026-03-23 | 34.49 | 34.49 | 31.95 | 32.23 | 22.79 | qfq | 3,044,746 | 100,606,353 | -7.25% |
| 2026-03-20 | 35.88 | 36.61 | 34.52 | 34.75 | 24.58 | qfq | 2,049,554 | 72,315,417 | -3.58% |
| 2026-03-19 | 36.66 | 36.90 | 35.87 | 36.04 | 25.49 | qfq | 1,631,509 | 59,266,679 | -2.70% |
| 2026-03-18 | 36.38 | 37.19 | 36.20 | 37.04 | 26.20 | qfq | 1,604,331 | 58,672,619 | 1.62% |
| 2026-03-17 | 37.30 | 37.99 | 36.41 | 36.45 | 25.78 | qfq | 1,848,621 | 68,827,473 | -2.41% |
| 2026-03-16 | 37.33 | 38.00 | 37.11 | 37.35 | 26.42 | qfq | 1,279,988 | 47,955,052 | -0.59% |
| 2026-03-13 | 37.72 | 37.93 | 37.51 | 37.57 | 26.57 | qfq | 943,853 | 35,546,960 | -0.61% |
| 2026-03-12 | 37.80 | 38.50 | 37.30 | 37.80 | 26.73 | qfq | 1,600,791 | 60,503,647 | -0.32% |
| 2026-03-11 | 38.90 | 38.90 | 37.81 | 37.92 | 26.82 | qfq | 2,037,464 | 77,851,845 | -2.27% |
| 2026-03-10 | 38.47 | 39.07 | 37.84 | 38.80 | 27.44 | qfq | 2,468,467 | 95,469,752 | 1.31% |
| 2026-03-09 | 38.00 | 38.44 | 37.05 | 38.30 | 27.09 | qfq | 2,179,118 | 82,414,296 | 0.79% |
| 2026-03-06 | 36.19 | 38.14 | 36.12 | 38.00 | 26.88 | qfq | 3,003,688 | 112,366,187 | 4.68% |
| 2026-03-05 | 37.05 | 37.05 | 36.07 | 36.30 | 25.67 | qfq | 1,211,711 | 44,151,760 | 0.00% |
| 2026-03-04 | 36.14 | 36.88 | 35.94 | 36.30 | 25.67 | qfq | 1,602,934 | 58,276,541 | 0.44% |
| 2026-03-03 | 37.80 | 38.00 | 36.00 | 36.14 | 25.56 | qfq | 2,729,840 | 101,068,411 | -4.82% |
| 2026-03-02 | 38.20 | 38.30 | 37.13 | 37.97 | 26.85 | qfq | 2,823,700 | 106,341,408 | -0.91% |
| 2026-02-27 | 38.66 | 38.94 | 38.10 | 38.32 | 27.10 | qfq | 3,433,884 | 131,901,296 | -1.59% |
| 2026-02-26 | 39.54 | 39.66 | 38.69 | 38.94 | 27.54 | qfq | 2,485,787 | 97,083,935 | -1.52% |
| 2026-02-25 | 39.30 | 39.66 | 39.14 | 39.54 | 27.96 | qfq | 1,645,493 | 64,977,641 | 0.64% |
| 2026-02-24 | 38.66 | 39.66 | 38.38 | 39.29 | 27.79 | qfq | 2,861,370 | 111,975,624 | 1.63% |
| 2026-02-13 | 38.89 | 39.27 | 38.65 | 38.66 | 27.34 | qfq | 1,439,968 | 56,079,619 | -0.54% |
| 2026-02-12 | 38.98 | 39.29 | 38.86 | 38.87 | 27.49 | qfq | 1,142,687 | 44,518,100 | -0.28% |
| 2026-02-11 | 39.00 | 39.30 | 38.94 | 38.98 | 27.57 | qfq | 1,221,994 | 47,766,551 | -0.28% |
| 2026-02-10 | 38.80 | 39.47 | 38.73 | 39.09 | 27.65 | qfq | 1,788,507 | 69,998,122 | 0.64% |
| 2026-02-09 | 38.87 | 39.07 | 38.50 | 38.84 | 27.47 | qfq | 1,857,074 | 72,103,252 | 0.00% |
| 2026-02-06 | 38.90 | 39.50 | 38.61 | 38.84 | 27.47 | qfq | 2,481,892 | 96,657,574 | -2.12% |
| 2026-02-05 | 39.11 | 40.35 | 39.11 | 39.68 | 28.06 | qfq | 4,095,759 | 163,223,494 | 2.01% |
| 2026-02-04 | 38.87 | 39.03 | 38.58 | 38.90 | 27.51 | qfq | 1,443,435 | 56,061,535 | -0.49% |
| 2026-02-03 | 38.63 | 39.09 | 38.42 | 39.09 | 27.65 | qfq | 1,711,790 | 66,381,988 | 1.19% |
| 2026-02-02 | 38.93 | 39.50 | 38.41 | 38.63 | 27.32 | qfq | 2,900,119 | 112,721,186 | -0.90% |
| 2026-01-30 | 39.24 | 39.59 | 38.70 | 38.98 | 27.57 | qfq | 2,434,699 | 95,261,343 | -0.36% |
| 2026-01-29 | 39.05 | 39.48 | 38.60 | 39.12 | 27.67 | qfq | 2,299,990 | 89,917,699 | -0.46% |
| 2026-01-28 | 39.50 | 39.73 | 38.97 | 39.30 | 27.79 | qfq | 2,363,488 | 92,564,711 | -0.41% |
| 2026-01-27 | 39.96 | 39.99 | 38.90 | 39.46 | 27.91 | qfq | 2,578,262 | 101,522,485 | -0.55% |
| 2026-01-26 | 40.83 | 40.99 | 39.55 | 39.68 | 28.06 | qfq | 4,265,358 | 170,156,927 | -2.53% |
| 2026-01-23 | 40.68 | 40.85 | 40.30 | 40.71 | 28.79 | qfq | 2,903,657 | 117,828,933 | 0.20% |
| 2026-01-22 | 40.80 | 41.20 | 40.40 | 40.63 | 28.74 | qfq | 2,937,914 | 119,553,000 | -0.32% |
| 2026-01-21 | 40.50 | 40.94 | 39.91 | 40.76 | 28.83 | qfq | 3,382,628 | 137,151,902 | 0.42% |
| 2026-01-20 | 41.80 | 42.00 | 40.40 | 40.59 | 28.71 | qfq | 3,599,128 | 147,635,371 | -2.66% |
| 2026-01-19 | 42.00 | 42.64 | 41.58 | 41.70 | 29.49 | qfq | 4,513,409 | 189,876,380 | -2.20% |
| 2026-01-16 | 46.00 | 46.00 | 42.60 | 42.64 | 30.16 | qfq | 9,028,143 | 391,762,210 | -4.07% |
| 2026-01-15 | 43.69 | 45.25 | 43.45 | 44.45 | 31.44 | qfq | 3,780,858 | 168,771,759 | -0.74% |
| 2026-01-14 | 45.90 | 46.46 | 44.00 | 44.78 | 31.67 | qfq | 9,268,373 | 416,701,150 | -2.86% |
| 2026-01-13 | 44.16 | 46.47 | 43.73 | 46.10 | 32.60 | qfq | 9,781,253 | 443,324,048 | 4.42% |
| 2026-01-12 | 46.00 | 46.50 | 43.49 | 44.15 | 31.22 | qfq | 7,605,120 | 336,849,324 | -0.47% |
| 2026-01-09 | 42.10 | 44.44 | 41.25 | 44.36 | 31.37 | qfq | 10,431,928 | 452,577,600 | 7.02% |
| 2026-01-08 | 41.21 | 42.39 | 40.88 | 41.45 | 29.32 | qfq | 5,706,633 | 236,127,935 | 0.48% |
| 2026-01-07 | 38.11 | 41.50 | 38.11 | 41.25 | 29.17 | qfq | 8,627,012 | 346,557,913 | 7.28% |
| 2026-01-06 | 38.81 | 39.20 | 38.40 | 38.45 | 27.19 | qfq | 2,459,942 | 94,987,083 | -1.28% |
| 2026-01-05 | 37.79 | 39.39 | 37.60 | 38.95 | 27.55 | qfq | 3,441,597 | 133,530,230 | 3.07% |
| 2025-12-31 | 37.90 | 37.97 | 37.00 | 37.79 | 26.73 | qfq | 3,295,001 | 123,756,552 | -1.61% |
| 2025-12-30 | 39.40 | 39.48 | 38.24 | 38.41 | 27.17 | qfq | 3,577,914 | 138,959,885 | -2.49% |
| 2025-12-29 | 40.10 | 40.90 | 39.36 | 39.39 | 27.86 | qfq | 3,595,549 | 142,954,554 | -3.67% |
| 2025-12-26 | 40.19 | 41.16 | 39.67 | 40.89 | 28.92 | qfq | 6,506,022 | 264,014,645 | 2.30% |
| 2025-12-25 | 39.27 | 40.18 | 38.72 | 39.97 | 28.27 | qfq | 4,712,472 | 186,417,718 | 1.27% |
| 2025-12-24 | 39.66 | 39.99 | 39.27 | 39.47 | 27.92 | qfq | 2,926,165 | 115,754,793 | -0.83% |
| 2025-12-23 | 39.98 | 40.44 | 39.31 | 39.80 | 28.15 | qfq | 2,357,296 | 94,038,094 | -0.03% |
| 2025-12-22 | 40.70 | 40.70 | 39.50 | 39.81 | 28.16 | qfq | 2,890,924 | 115,183,272 | -0.85% |
| 2025-12-19 | 40.33 | 40.85 | 39.98 | 40.15 | 28.40 | qfq | 2,613,189 | 105,337,209 | -0.25% |
| 2025-12-18 | 41.32 | 41.56 | 40.10 | 40.25 | 28.47 | qfq | 2,657,158 | 108,485,679 | -2.61% |
| 2025-12-17 | 40.04 | 42.00 | 39.89 | 41.33 | 29.23 | qfq | 3,175,534 | 130,101,330 | 2.56% |
| 2025-12-16 | 41.00 | 41.00 | 39.86 | 40.30 | 28.50 | qfq | 2,029,648 | 81,879,701 | -0.81% |
| 2025-12-15 | 41.33 | 41.45 | 40.00 | 40.63 | 28.74 | qfq | 3,637,969 | 147,905,640 | -2.54% |
| 2025-12-12 | 40.85 | 41.80 | 40.40 | 41.69 | 29.49 | qfq | 4,857,762 | 200,287,459 | 2.06% |
| 2025-12-11 | 41.38 | 41.68 | 40.68 | 40.85 | 28.89 | qfq | 2,681,410 | 110,340,636 | -1.42% |
| 2025-12-10 | 39.60 | 41.45 | 39.35 | 41.44 | 29.31 | qfq | 5,247,443 | 215,075,443 | 4.12% |
| 2025-12-09 | 40.60 | 41.00 | 39.75 | 39.80 | 28.15 | qfq | 2,357,928 | 94,783,801 | -1.87% |
| 2025-12-08 | 40.94 | 40.94 | 40.12 | 40.56 | 28.69 | qfq | 2,086,685 | 84,356,800 | 0.15% |
| 2025-12-05 | 40.10 | 40.77 | 39.90 | 40.50 | 28.64 | qfq | 2,854,792 | 114,987,048 | -0.22% |
| 2025-12-04 | 39.22 | 40.90 | 38.88 | 40.59 | 28.71 | qfq | 5,039,644 | 202,231,657 | 3.55% |
| 2025-12-03 | 38.76 | 39.39 | 38.50 | 39.20 | 27.72 | qfq | 2,160,913 | 83,877,062 | 0.00% |
| 2025-12-02 | 39.22 | 39.96 | 38.68 | 39.20 | 27.72 | qfq | 2,557,723 | 99,551,273 | -0.99% |
| 2025-12-01 | 40.52 | 41.00 | 39.07 | 39.59 | 28.00 | qfq | 4,555,542 | 180,581,819 | -3.44% |
| 2025-11-28 | 41.33 | 41.48 | 40.68 | 41.00 | 29.00 | qfq | 2,907,604 | 119,281,115 | -1.20% |
| 2025-11-27 | 42.52 | 42.52 | 41.29 | 41.50 | 29.35 | qfq | 4,857,203 | 203,325,155 | -1.43% |
| 2025-11-26 | 39.58 | 42.86 | 39.58 | 42.10 | 29.78 | qfq | 10,334,332 | 433,722,559 | 6.99% |
| 2025-11-25 | 38.50 | 39.90 | 38.38 | 39.35 | 27.83 | qfq | 4,755,383 | 187,987,729 | 2.53% |
| 2025-11-24 | 38.10 | 38.50 | 37.71 | 38.38 | 27.14 | qfq | 1,548,577 | 59,157,305 | 0.76% |
| 2025-11-21 | 37.57 | 38.50 | 36.31 | 38.09 | 26.94 | qfq | 3,354,946 | 125,390,933 | 1.17% |
| 2025-11-20 | 38.76 | 38.80 | 37.40 | 37.65 | 26.63 | qfq | 1,959,267 | 74,277,875 | -1.65% |
| 2025-11-19 | 37.60 | 38.58 | 36.27 | 38.28 | 27.07 | qfq | 3,784,758 | 141,409,561 | 1.06% |
| 2025-11-18 | 37.88 | 38.75 | 37.58 | 37.88 | 26.79 | qfq | 1,760,076 | 67,194,026 | 0.00% |
| 2025-11-17 | 38.74 | 39.36 | 37.81 | 37.88 | 26.79 | qfq | 3,487,233 | 134,229,916 | -2.30% |
| 2025-11-14 | 38.87 | 39.22 | 38.70 | 38.77 | 27.40 | qfq | 1,785,891 | 69,517,449 | -0.79% |
| 2025-11-13 | 38.77 | 39.19 | 38.38 | 39.08 | 27.62 | qfq | 2,374,657 | 92,331,592 | 0.80% |
| 2025-11-12 | 38.89 | 39.56 | 38.67 | 38.77 | 27.40 | qfq | 2,059,109 | 80,404,522 | -0.39% |
| 2025-11-11 | 39.14 | 39.18 | 38.15 | 38.92 | 27.50 | qfq | 2,283,422 | 88,374,932 | -0.18% |
| 2025-11-10 | 38.78 | 39.47 | 38.68 | 38.99 | 27.55 | qfq | 1,985,177 | 77,396,658 | 0.26% |
| 2025-11-07 | 39.10 | 39.43 | 38.63 | 38.89 | 27.48 | qfq | 2,441,052 | 95,238,286 | -0.97% |
| 2025-11-06 | 39.30 | 39.30 | 38.63 | 39.27 | 27.75 | qfq | 2,682,245 | 104,578,032 | 0.43% |
| 2025-11-05 | 39.99 | 39.99 | 38.98 | 39.10 | 27.63 | qfq | 2,676,266 | 105,200,070 | -1.34% |
| 2025-11-04 | 41.55 | 41.55 | 39.10 | 39.63 | 28.01 | qfq | 6,683,974 | 266,133,393 | -4.69% |
| 2025-11-03 | 42.15 | 42.30 | 40.71 | 41.58 | 29.38 | qfq | 5,668,866 | 235,358,216 | 0.41% |
| 2025-10-31 | 38.17 | 42.12 | 38.17 | 41.41 | 29.26 | qfq | 10,776,469 | 440,596,978 | 8.66% |
| 2025-10-30 | 39.30 | 39.30 | 38.08 | 38.11 | 26.93 | qfq | 3,034,829 | 116,957,099 | -3.27% |
| 2025-10-29 | 39.99 | 39.99 | 38.89 | 39.40 | 27.84 | qfq | 3,892,138 | 152,952,737 | -1.99% |
| 2025-10-28 | 40.87 | 41.09 | 39.92 | 40.20 | 28.41 | qfq | 4,595,615 | 185,947,007 | -1.93% |
| 2025-10-27 | 38.86 | 41.10 | 38.81 | 40.99 | 28.97 | qfq | 7,374,429 | 295,694,500 | 6.61% |
| 2025-10-24 | 38.35 | 39.10 | 37.94 | 38.45 | 27.17 | qfq | 3,036,322 | 117,156,635 | 0.13% |
| 2025-10-23 | 38.76 | 39.40 | 37.81 | 38.40 | 27.14 | qfq | 2,418,835 | 92,382,219 | -1.99% |
| 2025-10-22 | 39.42 | 39.55 | 38.68 | 39.18 | 27.69 | qfq | 1,737,927 | 67,879,305 | 0.20% |
| 2025-10-21 | 38.80 | 39.30 | 38.34 | 39.10 | 27.63 | qfq | 2,486,633 | 96,690,016 | 0.36% |
| 2025-10-20 | 39.42 | 39.43 | 37.95 | 38.96 | 27.53 | qfq | 2,856,213 | 110,451,198 | -0.36% |
| 2025-10-17 | 38.70 | 39.28 | 38.50 | 39.10 | 27.63 | qfq | 2,364,474 | 91,993,375 | 0.46% |
| 2025-10-16 | 40.99 | 41.19 | 38.52 | 38.92 | 27.50 | qfq | 6,464,175 | 256,123,169 | -5.14% |
| 2025-10-15 | 40.35 | 41.66 | 39.49 | 41.03 | 28.99 | qfq | 5,378,600 | 218,965,329 | 1.71% |
| 2025-10-14 | 41.80 | 41.80 | 39.82 | 40.34 | 28.51 | qfq | 8,100,442 | 329,247,645 | -2.98% |
| 2025-10-13 | 39.80 | 41.76 | 39.51 | 41.58 | 29.38 | qfq | 5,420,013 | 219,848,341 | 0.58% |
| 2025-10-10 | 40.06 | 41.99 | 39.31 | 41.34 | 29.21 | qfq | 6,190,108 | 253,648,031 | 2.07% |
| 2025-10-09 | 40.99 | 41.03 | 39.51 | 40.50 | 28.62 | qfq | 4,648,816 | 187,256,854 | -1.00% |
| 2025-09-30 | 39.35 | 42.00 | 39.03 | 40.91 | 28.91 | qfq | 5,637,685 | 228,876,005 | 4.58% |
| 2025-09-29 | 38.31 | 39.14 | 37.75 | 39.12 | 27.64 | qfq | 2,445,141 | 94,251,864 | 1.61% |
| 2025-09-26 | 39.20 | 39.20 | 38.03 | 38.50 | 27.21 | qfq | 2,902,931 | 111,697,039 | -2.51% |
| 2025-09-25 | 39.28 | 40.50 | 38.50 | 39.49 | 27.91 | qfq | 5,799,062 | 230,942,424 | 1.13% |
| 2025-09-24 | 37.41 | 39.14 | 37.23 | 39.05 | 27.60 | qfq | 4,034,290 | 155,576,701 | 3.39% |
| 2025-09-23 | 38.90 | 39.00 | 36.68 | 37.77 | 26.69 | qfq | 5,032,141 | 188,895,796 | -3.13% |
| 2025-09-22 | 38.73 | 39.22 | 38.12 | 38.99 | 27.55 | qfq | 3,085,773 | 119,030,786 | 1.22% |
| 2025-09-19 | 38.70 | 39.49 | 38.12 | 38.52 | 27.22 | qfq | 3,740,915 | 144,460,262 | -1.03% |
| 2025-09-18 | 39.47 | 40.16 | 38.11 | 38.92 | 27.50 | qfq | 5,820,577 | 229,369,984 | -1.39% |
| 2025-09-17 | 40.08 | 40.39 | 39.31 | 39.47 | 27.89 | qfq | 4,336,611 | 172,427,203 | -1.55% |
| 2025-09-16 | 40.62 | 40.63 | 39.56 | 40.09 | 28.33 | qfq | 4,497,071 | 179,707,323 | -1.09% |
| 2025-09-15 | 40.90 | 41.38 | 40.36 | 40.53 | 28.64 | qfq | 3,038,008 | 123,800,657 | -0.59% |
| 2025-09-12 | 41.32 | 42.17 | 40.11 | 40.77 | 28.81 | qfq | 5,505,039 | 225,706,827 | -1.66% |
| 2025-09-11 | 40.00 | 41.65 | 38.40 | 41.46 | 29.30 | qfq | 6,123,645 | 247,158,997 | 2.27% |
| 2025-09-10 | 40.01 | 41.30 | 40.01 | 40.54 | 28.65 | qfq | 3,201,303 | 129,437,045 | 1.12% |
| 2025-09-09 | 42.18 | 42.78 | 40.03 | 40.09 | 28.33 | qfq | 5,464,376 | 225,174,523 | -5.07% |
| 2025-09-08 | 41.30 | 43.35 | 40.40 | 42.23 | 29.84 | qfq | 6,337,679 | 264,389,419 | 2.80% |
| 2025-09-05 | 40.20 | 41.48 | 39.71 | 41.08 | 29.03 | qfq | 4,705,785 | 190,639,729 | 2.70% |
| 2025-09-04 | 41.82 | 42.00 | 39.35 | 40.00 | 28.27 | qfq | 6,119,188 | 249,676,052 | -4.47% |
| 2025-09-03 | 43.68 | 43.78 | 41.50 | 41.87 | 29.59 | qfq | 5,887,519 | 249,820,599 | -3.55% |
| 2025-09-02 | 44.01 | 45.50 | 42.81 | 43.41 | 30.68 | qfq | 7,708,374 | 338,819,811 | -2.45% |
| 2025-09-01 | 42.29 | 44.80 | 41.93 | 44.50 | 31.45 | qfq | 9,807,013 | 427,523,435 | 5.33% |
| 2025-08-29 | 41.04 | 42.74 | 40.72 | 42.25 | 29.86 | qfq | 6,983,402 | 293,412,787 | 2.95% |
| 2025-08-28 | 40.54 | 41.14 | 39.39 | 41.04 | 29.00 | qfq | 6,057,242 | 243,249,440 | 1.08% |
| 2025-08-27 | 42.01 | 42.94 | 40.60 | 40.60 | 28.69 | qfq | 6,424,538 | 268,946,169 | -4.29% |
| 2025-08-26 | 43.49 | 44.47 | 42.25 | 42.42 | 29.98 | qfq | 6,303,029 | 271,490,595 | -3.35% |
| 2025-08-25 | 41.98 | 44.84 | 41.33 | 43.89 | 31.02 | qfq | 10,800,649 | 463,699,802 | 1.34% |
| 2025-08-22 | 43.88 | 44.17 | 43.16 | 43.31 | 30.61 | qfq | 5,591,686 | 243,076,100 | -1.30% |
| 2025-08-21 | 45.63 | 46.21 | 43.69 | 43.88 | 31.01 | qfq | 7,720,725 | 344,784,908 | -3.75% |
| 2025-08-20 | 44.28 | 47.97 | 43.96 | 45.59 | 32.22 | qfq | 12,034,847 | 555,647,754 | 1.97% |
| 2025-08-19 | 43.41 | 46.00 | 43.00 | 44.71 | 31.60 | qfq | 12,247,709 | 546,071,136 | 2.12% |
| 2025-08-18 | 44.00 | 46.28 | 43.44 | 43.78 | 30.94 | qfq | 13,967,830 | 620,914,103 | 1.04% |
| 2025-08-15 | 41.00 | 44.18 | 37.90 | 43.33 | 30.62 | qfq | 17,616,280 | 720,532,140 | 7.44% |
| 2025-08-14 | 41.01 | 41.78 | 40.26 | 40.33 | 28.50 | qfq | 6,410,882 | 262,314,657 | -1.63% |
| 2025-08-13 | 39.79 | 41.10 | 39.67 | 41.00 | 28.97 | qfq | 7,935,568 | 322,147,851 | 2.37% |
| 2025-08-12 | 40.01 | 40.84 | 39.17 | 40.05 | 28.30 | qfq | 6,120,693 | 243,715,163 | 0.28% |
| 2025-08-11 | 38.78 | 40.66 | 38.50 | 39.94 | 28.22 | qfq | 7,501,405 | 296,963,357 | 3.77% |
| 2025-08-08 | 38.09 | 38.99 | 37.06 | 38.49 | 27.20 | qfq | 6,440,375 | 245,589,660 | 0.81% |
| 2025-08-07 | 39.01 | 39.34 | 37.98 | 38.18 | 26.98 | qfq | 5,834,705 | 224,332,946 | -2.13% |
| 2025-08-06 | 39.45 | 40.14 | 38.89 | 39.01 | 27.57 | qfq | 5,822,066 | 229,011,503 | -1.86% |
| 2025-08-05 | 40.33 | 40.52 | 39.11 | 39.75 | 28.09 | qfq | 7,275,630 | 289,193,674 | -2.14% |
| 2025-08-04 | 38.23 | 40.85 | 37.64 | 40.62 | 28.70 | qfq | 9,448,970 | 371,119,782 | 4.13% |
| 2025-08-01 | 39.98 | 40.69 | 38.99 | 39.01 | 27.57 | qfq | 7,035,510 | 278,669,859 | -2.26% |
| 2025-07-31 | 39.42 | 41.46 | 39.33 | 39.91 | 28.20 | qfq | 8,828,511 | 358,094,093 | 0.03% |
| 2025-07-30 | 40.50 | 41.97 | 39.90 | 39.90 | 28.20 | qfq | 9,524,796 | 387,513,700 | -5.27% |
| 2025-07-29 | 42.20 | 42.79 | 41.16 | 42.12 | 29.76 | qfq | 8,208,969 | 345,553,167 | 0.43% |
| 2025-07-28 | 40.70 | 42.33 | 40.56 | 41.94 | 29.64 | qfq | 8,772,644 | 363,835,450 | 2.47% |
| 2025-07-25 | 39.60 | 41.22 | 38.88 | 40.93 | 28.92 | qfq | 10,043,979 | 401,945,555 | 2.15% |
| 2025-07-24 | 39.60 | 40.29 | 39.44 | 40.07 | 28.32 | qfq | 7,255,239 | 288,887,059 | 1.11% |
| 2025-07-23 | 39.80 | 41.79 | 39.48 | 39.63 | 28.01 | qfq | 10,143,363 | 408,258,456 | -1.95% |
| 2025-07-22 | 42.01 | 43.51 | 40.34 | 40.42 | 28.56 | qfq | 13,117,932 | 550,051,882 | -4.89% |
| 2025-07-21 | 42.32 | 44.19 | 40.93 | 42.50 | 30.03 | qfq | 12,958,550 | 548,879,579 | 0.07% |
| 2025-07-18 | 39.39 | 43.19 | 38.80 | 42.47 | 30.01 | qfq | 13,865,291 | 566,202,525 | 7.76% |
| 2025-07-17 | 39.10 | 40.41 | 38.34 | 39.41 | 27.85 | qfq | 11,902,130 | 467,644,552 | -0.10% |
| 2025-07-16 | 38.30 | 40.90 | 37.59 | 39.45 | 27.88 | qfq | 13,759,306 | 537,120,453 | 2.81% |
| 2025-07-15 | 37.33 | 38.50 | 36.41 | 38.37 | 27.11 | qfq | 14,319,621 | 537,217,648 | 2.92% |
| 2025-07-14 | 35.03 | 38.33 | 34.40 | 37.28 | 26.34 | qfq | 14,531,449 | 524,576,127 | 6.24% |
| 2025-07-11 | 34.18 | 35.80 | 34.08 | 35.09 | 24.80 | qfq | 9,994,152 | 348,235,940 | 1.89% |
| 2025-07-10 | 34.02 | 35.58 | 33.66 | 34.44 | 24.34 | qfq | 8,702,124 | 301,229,806 | -0.20% |
| 2025-07-09 | 36.18 | 36.18 | 33.50 | 34.51 | 24.39 | qfq | 11,354,393 | 390,742,819 | -3.85% |
| 2025-07-08 | 34.81 | 36.99 | 34.81 | 35.89 | 25.36 | qfq | 13,809,205 | 496,715,774 | 2.48% |
| 2025-07-07 | 35.22 | 36.60 | 34.48 | 35.02 | 24.75 | qfq | 12,318,815 | 436,542,820 | -0.77% |
| 2025-07-04 | 33.72 | 36.65 | 33.66 | 35.29 | 24.94 | qfq | 17,453,533 | 612,521,117 | 4.87% |
| 2025-07-03 | 32.99 | 34.43 | 32.99 | 33.65 | 23.78 | qfq | 8,712,676 | 294,810,491 | 1.29% |
| 2025-07-02 | 34.50 | 34.86 | 32.79 | 33.22 | 23.48 | qfq | 10,137,007 | 342,966,844 | -5.63% |
| 2025-07-01 | 33.99 | 35.30 | 33.16 | 35.20 | 24.87 | qfq | 14,413,311 | 492,734,713 | 4.61% |
| 2025-06-30 | 34.20 | 34.24 | 33.00 | 33.65 | 23.78 | qfq | 8,020,297 | 267,927,743 | -0.68% |
| 2025-06-27 | 33.56 | 34.90 | 33.50 | 33.88 | 23.94 | qfq | 11,295,157 | 386,934,723 | -0.35% |
| 2025-06-26 | 33.72 | 34.65 | 32.45 | 34.00 | 24.03 | qfq | 12,053,790 | 405,822,460 | -0.35% |
| 2025-06-25 | 35.23 | 35.94 | 33.67 | 34.12 | 24.11 | qfq | 15,365,426 | 530,064,810 | -4.56% |
| 2025-06-24 | 36.75 | 37.16 | 35.02 | 35.75 | 25.26 | qfq | 13,602,768 | 489,867,568 | -0.28% |
| 2025-06-23 | 35.02 | 36.57 | 35.02 | 35.85 | 25.33 | qfq | 14,825,497 | 531,222,496 | 0.39% |
| 2025-06-20 | 32.48 | 37.20 | 30.85 | 35.71 | 25.24 | qfq | 25,988,727 | 879,991,367 | 15.01% |
| 2025-06-19 | 30.65 | 31.32 | 29.88 | 31.05 | 21.94 | qfq | 10,873,918 | 332,992,238 | 1.47% |
| 2025-06-18 | 30.84 | 31.20 | 30.29 | 30.60 | 21.62 | qfq | 8,742,288 | 267,927,870 | -1.29% |
| 2025-06-17 | 33.93 | 34.16 | 30.70 | 31.00 | 21.91 | qfq | 16,771,910 | 533,871,533 | -8.64% |
| 2025-06-16 | 32.92 | 34.69 | 32.79 | 33.93 | 23.98 | qfq | 9,054,787 | 304,643,387 | 2.54% |
| 2025-06-13 | 34.55 | 35.24 | 33.00 | 33.09 | 23.38 | qfq | 10,877,903 | 368,462,317 | -32.16% |
| 2025-06-12 | 48.00 | 49.37 | 47.36 | 48.78 | 24.55 | qfq | 8,794,429 | 425,137,104 | 1.41% |
| 2025-06-11 | 48.36 | 48.50 | 45.66 | 48.10 | 24.21 | qfq | 10,516,503 | 492,525,638 | 0.94% |
| 2025-06-10 | 47.19 | 52.50 | 46.86 | 47.65 | 23.98 | qfq | 13,214,262 | 643,164,455 | -1.85% |
| 2025-06-09 | 41.32 | 48.99 | 41.32 | 48.55 | 24.44 | qfq | 9,563,457 | 438,528,559 | 17.58% |
| 2025-06-06 | 40.77 | 42.80 | 40.53 | 41.29 | 20.78 | qfq | 6,104,063 | 253,162,511 | 0.27% |
| 2025-06-05 | 41.65 | 42.08 | 40.21 | 41.18 | 20.73 | qfq | 6,191,229 | 253,604,086 | -1.13% |
| 2025-06-04 | 38.12 | 42.99 | 37.98 | 41.65 | 20.96 | qfq | 9,624,813 | 397,745,301 | 8.80% |
| 2025-06-03 | 36.31 | 38.37 | 36.11 | 38.28 | 19.27 | qfq | 5,421,778 | 203,638,994 | 3.74% |
| 2025-05-30 | 36.69 | 37.69 | 36.28 | 36.90 | 18.57 | qfq | 5,121,792 | 188,946,732 | -0.38% |
| 2025-05-29 | 35.85 | 37.56 | 35.43 | 37.04 | 18.64 | qfq | 4,508,469 | 166,053,441 | 3.32% |
| 2025-05-28 | 36.17 | 36.33 | 35.30 | 35.85 | 18.04 | qfq | 3,252,865 | 116,376,180 | -0.61% |
| 2025-05-27 | 34.98 | 36.77 | 34.78 | 36.07 | 18.15 | qfq | 6,648,329 | 237,619,420 | 3.56% |
| 2025-05-26 | 34.27 | 35.32 | 34.05 | 34.83 | 17.53 | qfq | 4,248,874 | 148,129,015 | 1.13% |
| 2025-05-23 | 34.22 | 35.58 | 33.90 | 34.44 | 17.33 | qfq | 6,209,840 | 215,196,504 | 0.47% |
| 2025-05-22 | 35.78 | 36.17 | 34.01 | 34.28 | 17.25 | qfq | 9,251,516 | 322,901,157 | -4.25% |
| 2025-05-21 | 36.12 | 38.88 | 35.48 | 35.80 | 18.02 | qfq | 8,143,078 | 300,006,401 | -1.86% |
| 2025-05-20 | 34.70 | 37.50 | 34.70 | 36.48 | 18.36 | qfq | 6,319,386 | 229,526,207 | 4.35% |
| 2025-05-19 | 35.36 | 35.36 | 34.23 | 34.96 | 17.60 | qfq | 4,087,510 | 142,001,896 | -0.09% |
| 2025-05-16 | 32.38 | 35.72 | 31.90 | 34.99 | 17.61 | qfq | 8,960,130 | 306,732,563 | 7.27% |
| 2025-05-15 | 31.95 | 33.16 | 31.46 | 32.62 | 16.42 | qfq | 5,318,146 | 172,350,870 | 1.97% |
| 2025-05-14 | 32.17 | 33.01 | 31.67 | 31.99 | 16.10 | qfq | 4,919,955 | 158,872,018 | -1.42% |
| 2025-05-13 | 32.58 | 33.30 | 31.91 | 32.45 | 16.33 | qfq | 4,537,019 | 147,578,323 | 0.25% |
| 2025-05-12 | 31.66 | 32.59 | 31.02 | 32.37 | 16.29 | qfq | 5,819,038 | 186,467,593 | 1.60% |
| 2025-05-09 | 32.07 | 32.59 | 31.45 | 31.86 | 16.04 | qfq | 5,615,281 | 179,609,529 | 0.00% |
| 2025-05-08 | 32.10 | 32.79 | 31.78 | 31.86 | 16.04 | qfq | 5,813,449 | 186,988,720 | -2.15% |
| 2025-05-07 | 31.49 | 32.85 | 30.80 | 32.56 | 16.39 | qfq | 7,997,528 | 252,450,935 | 3.14% |
| 2025-05-06 | 29.38 | 32.28 | 29.21 | 31.57 | 15.89 | qfq | 8,622,369 | 265,623,627 | 7.56% |
| 2025-04-30 | 29.64 | 30.13 | 29.35 | 29.35 | 14.77 | qfq | 5,114,745 | 151,533,421 | -0.47% |
| 2025-04-29 | 30.00 | 30.15 | 29.02 | 29.49 | 14.84 | qfq | 5,005,053 | 148,143,284 | -2.35% |
| 2025-04-28 | 28.86 | 30.77 | 28.86 | 30.20 | 15.20 | qfq | 7,788,812 | 233,707,448 | 4.46% |
| 2025-04-25 | 29.85 | 30.13 | 28.33 | 28.91 | 14.55 | qfq | 8,235,442 | 238,927,186 | 2.16% |
| 2025-04-24 | 28.20 | 28.80 | 27.61 | 28.30 | 14.24 | qfq | 6,032,817 | 170,312,577 | 0.89% |
| 2025-04-23 | 27.76 | 28.59 | 27.49 | 28.05 | 14.12 | qfq | 6,225,320 | 174,208,890 | 2.15% |
| 2025-04-22 | 26.88 | 27.65 | 26.50 | 27.46 | 13.82 | qfq | 6,190,165 | 168,604,949 | 1.70% |
| 2025-04-21 | 26.26 | 27.29 | 26.16 | 27.00 | 13.59 | qfq | 5,632,144 | 151,249,545 | 0.48% |
| 2025-04-18 | 27.10 | 27.88 | 26.58 | 26.87 | 13.52 | qfq | 7,638,745 | 207,672,582 | 1.90% |
| 2025-04-17 | 26.69 | 27.66 | 26.37 | 26.37 | 13.27 | qfq | 6,554,397 | 176,418,962 | -2.08% |
| 2025-04-16 | 27.69 | 27.69 | 26.20 | 26.93 | 13.55 | qfq | 5,807,621 | 155,585,056 | -3.13% |
| 2025-04-15 | 27.61 | 28.43 | 27.29 | 27.80 | 13.99 | qfq | 5,221,722 | 144,617,895 | -0.79% |
| 2025-04-14 | 28.24 | 28.88 | 27.80 | 28.02 | 14.10 | qfq | 8,190,288 | 232,130,372 | 0.07% |
| 2025-04-11 | 27.50 | 28.75 | 27.10 | 28.00 | 14.09 | qfq | 9,918,287 | 276,669,658 | 1.56% |
| 2025-04-10 | 27.48 | 28.25 | 26.90 | 27.57 | 13.88 | qfq | 11,862,248 | 327,631,158 | 1.17% |
| 2025-04-09 | 27.60 | 27.98 | 25.11 | 27.25 | 13.72 | qfq | 12,468,605 | 335,787,624 | -6.68% |
| 2025-04-08 | 28.05 | 29.39 | 27.13 | 29.20 | 14.70 | qfq | 13,250,319 | 374,557,830 | 5.19% |
| 2025-04-07 | 27.82 | 28.50 | 25.80 | 27.76 | 13.97 | qfq | 14,329,081 | 388,534,017 | -6.47% |
| 2025-04-03 | 30.05 | 31.68 | 29.08 | 29.68 | 14.94 | qfq | 13,046,684 | 394,044,269 | -2.91% |
| 2025-04-02 | 29.61 | 30.96 | 29.61 | 30.57 | 15.39 | qfq | 15,222,207 | 462,403,926 | 3.00% |
| 2025-04-01 | 29.24 | 31.05 | 28.53 | 29.68 | 14.94 | qfq | 20,769,277 | 619,856,538 | 1.30% |
| 2025-03-31 | 27.02 | 29.30 | 27.02 | 29.30 | 14.75 | qfq | 15,844,058 | 448,398,432 | 19.98% |
| 2025-03-28 | 24.60 | 25.25 | 24.33 | 24.42 | 12.29 | qfq | 3,356,209 | 83,368,116 | -0.93% |
| 2025-03-27 | 24.48 | 24.74 | 23.81 | 24.65 | 12.41 | qfq | 3,342,299 | 81,789,893 | 1.48% |
| 2025-03-26 | 23.67 | 24.47 | 23.58 | 24.29 | 12.23 | qfq | 2,703,954 | 65,440,731 | 2.62% |
| 2025-03-25 | 23.19 | 23.69 | 22.91 | 23.67 | 11.91 | qfq | 1,636,021 | 38,196,350 | 2.03% |
| 2025-03-24 | 23.60 | 23.95 | 22.69 | 23.20 | 11.68 | qfq | 2,349,939 | 54,655,204 | -1.32% |
| 2025-03-21 | 23.91 | 24.00 | 23.33 | 23.51 | 11.83 | qfq | 1,899,885 | 44,835,341 | -2.08% |
| 2025-03-20 | 24.84 | 24.84 | 23.91 | 24.01 | 12.08 | qfq | 3,012,111 | 72,696,786 | -2.60% |
| 2025-03-19 | 24.48 | 24.87 | 24.24 | 24.65 | 12.41 | qfq | 3,634,456 | 89,237,741 | 1.02% |
| 2025-03-18 | 23.15 | 25.00 | 23.15 | 24.40 | 12.28 | qfq | 6,789,263 | 165,352,396 | 5.63% |
| 2025-03-17 | 23.36 | 23.57 | 22.95 | 23.10 | 11.63 | qfq | 3,444,422 | 79,977,541 | -0.56% |
| 2025-03-14 | 22.60 | 23.30 | 22.39 | 23.23 | 11.69 | qfq | 3,079,906 | 70,344,921 | 3.43% |
| 2025-03-13 | 22.57 | 22.70 | 22.23 | 22.46 | 11.30 | qfq | 1,894,041 | 42,387,532 | -0.22% |
| 2025-03-12 | 22.74 | 22.88 | 22.47 | 22.51 | 11.33 | qfq | 2,225,618 | 50,281,723 | -1.19% |
| 2025-03-11 | 22.81 | 22.90 | 22.48 | 22.78 | 11.47 | qfq | 1,825,079 | 41,325,791 | -0.61% |
| 2025-03-10 | 23.06 | 23.37 | 22.64 | 22.92 | 11.54 | qfq | 1,627,868 | 37,394,543 | 0.09% |
| 2025-03-07 | 23.03 | 23.23 | 22.81 | 22.90 | 11.53 | qfq | 1,701,494 | 39,052,768 | -1.46% |
| 2025-03-06 | 22.97 | 23.40 | 22.82 | 23.24 | 11.70 | qfq | 2,033,219 | 47,147,218 | 1.80% |
| 2025-03-05 | 23.26 | 23.28 | 22.44 | 22.83 | 11.49 | qfq | 2,149,180 | 48,918,324 | -1.85% |
| 2025-03-04 | 22.77 | 23.27 | 22.57 | 23.26 | 11.71 | qfq | 1,822,517 | 41,883,720 | 2.15% |
| 2025-03-03 | 23.14 | 23.77 | 22.62 | 22.77 | 11.46 | qfq | 3,808,189 | 88,336,580 | -1.26% |
| 2025-02-28 | 24.01 | 24.80 | 23.04 | 23.06 | 11.61 | qfq | 6,402,378 | 151,053,690 | -9.67% |
| 2025-02-27 | 25.31 | 25.54 | 24.72 | 25.53 | 12.85 | qfq | 2,115,740 | 53,272,451 | 1.11% |
| 2025-02-26 | 24.75 | 25.25 | 24.66 | 25.25 | 12.71 | qfq | 2,034,451 | 50,826,148 | 1.90% |
| 2025-02-25 | 25.10 | 25.20 | 24.56 | 24.78 | 12.47 | qfq | 1,365,818 | 33,973,340 | -1.24% |
| 2025-02-24 | 24.92 | 25.18 | 24.59 | 25.09 | 12.63 | qfq | 2,122,207 | 53,029,372 | 0.56% |
| 2025-02-21 | 24.82 | 25.18 | 24.41 | 24.95 | 12.56 | qfq | 2,400,363 | 59,560,045 | 0.60% |
| 2025-02-20 | 24.60 | 25.13 | 24.48 | 24.80 | 12.48 | qfq | 1,693,853 | 42,090,476 | 1.18% |
| 2025-02-19 | 24.24 | 24.64 | 24.12 | 24.51 | 12.34 | qfq | 1,234,112 | 30,166,204 | 1.16% |
| 2025-02-18 | 24.87 | 25.10 | 24.11 | 24.23 | 12.20 | qfq | 1,927,512 | 47,433,825 | -2.65% |
| 2025-02-17 | 25.20 | 25.60 | 24.62 | 24.89 | 12.53 | qfq | 2,155,550 | 54,106,489 | -1.89% |
| 2025-02-14 | 24.94 | 25.64 | 24.89 | 25.37 | 12.77 | qfq | 1,639,988 | 41,688,507 | 1.89% |
| 2025-02-13 | 25.16 | 25.18 | 24.73 | 24.90 | 12.53 | qfq | 1,120,667 | 27,950,900 | -1.39% |
| 2025-02-12 | 25.08 | 25.81 | 25.02 | 25.25 | 12.71 | qfq | 1,345,477 | 34,140,281 | 0.80% |
| 2025-02-11 | 25.30 | 25.39 | 24.81 | 25.05 | 12.61 | qfq | 1,159,647 | 29,013,712 | -1.22% |
| 2025-02-10 | 25.24 | 25.51 | 25.04 | 25.36 | 12.76 | qfq | 1,451,753 | 36,787,248 | 0.60% |
| 2025-02-07 | 24.96 | 25.32 | 24.68 | 25.21 | 12.69 | qfq | 2,199,204 | 55,168,140 | 1.00% |
| 2025-02-06 | 24.62 | 25.04 | 24.35 | 24.96 | 12.56 | qfq | 1,410,882 | 35,014,851 | 1.38% |
| 2025-02-05 | 24.56 | 24.77 | 24.33 | 24.62 | 12.39 | qfq | 1,623,412 | 39,851,678 | 0.08% |
| 2025-01-27 | 23.50 | 24.83 | 23.49 | 24.60 | 12.38 | qfq | 2,263,164 | 54,963,081 | 5.04% |
| 2025-01-24 | 23.47 | 23.72 | 22.88 | 23.42 | 11.79 | qfq | 1,608,571 | 37,401,304 | -0.21% |
| 2025-01-23 | 23.87 | 24.19 | 23.47 | 23.47 | 11.81 | qfq | 1,200,109 | 28,568,014 | -0.80% |
| 2025-01-22 | 23.84 | 23.84 | 23.42 | 23.66 | 11.91 | qfq | 699,859 | 16,542,040 | -0.76% |
| 2025-01-21 | 24.53 | 24.60 | 23.70 | 23.84 | 12.00 | qfq | 1,127,488 | 27,049,814 | -1.61% |
| 2025-01-20 | 24.00 | 24.51 | 23.95 | 24.23 | 12.20 | qfq | 1,005,133 | 24,454,762 | 1.30% |
| 2025-01-17 | 23.80 | 24.07 | 23.55 | 23.92 | 12.04 | qfq | 744,913 | 17,733,119 | 0.55% |
| 2025-01-16 | 23.89 | 24.29 | 23.37 | 23.79 | 11.97 | qfq | 1,101,800 | 26,346,601 | 0.13% |
| 2025-01-15 | 24.10 | 24.10 | 23.66 | 23.76 | 11.96 | qfq | 1,041,476 | 24,814,186 | -1.53% |
| 2025-01-14 | 23.30 | 24.15 | 23.30 | 24.13 | 12.14 | qfq | 1,662,225 | 39,577,406 | 3.70% |
| 2025-01-13 | 23.33 | 23.63 | 22.71 | 23.27 | 11.71 | qfq | 1,053,229 | 24,443,254 | -0.26% |
| 2025-01-10 | 23.87 | 23.95 | 23.09 | 23.33 | 11.74 | qfq | 1,171,998 | 27,628,867 | -1.81% |
| 2025-01-09 | 23.69 | 24.10 | 23.50 | 23.76 | 11.96 | qfq | 1,098,976 | 26,200,074 | 0.00% |
| 2025-01-08 | 23.78 | 24.18 | 23.29 | 23.76 | 11.96 | qfq | 1,453,461 | 34,623,054 | 0.00% |
| 2025-01-07 | 23.84 | 24.09 | 23.21 | 23.76 | 11.96 | qfq | 1,810,285 | 42,679,863 | -0.88% |
| 2025-01-06 | 24.16 | 24.58 | 23.66 | 23.97 | 12.06 | qfq | 2,280,000 | 54,834,798 | -0.83% |
| 2025-01-03 | 24.90 | 25.00 | 24.04 | 24.17 | 12.17 | qfq | 1,799,194 | 44,174,663 | -2.93% |
| 2025-01-02 | 25.68 | 25.96 | 24.67 | 24.90 | 12.53 | qfq | 1,575,671 | 39,776,016 | -3.00% |
| 2024-12-31 | 26.19 | 26.34 | 25.60 | 25.67 | 12.92 | qfq | 1,078,289 | 27,958,181 | -2.06% |
| 2024-12-30 | 26.09 | 26.45 | 25.61 | 26.21 | 13.19 | qfq | 1,114,186 | 29,071,181 | 0.46% |
| 2024-12-27 | 26.00 | 26.49 | 26.00 | 26.09 | 13.13 | qfq | 1,312,277 | 34,411,301 | 0.15% |
| 2024-12-26 | 26.16 | 26.39 | 25.94 | 26.05 | 13.11 | qfq | 1,054,510 | 27,602,646 | -0.12% |
| 2024-12-25 | 26.92 | 26.93 | 25.90 | 26.08 | 13.13 | qfq | 1,641,632 | 43,139,425 | -3.12% |
| 2024-12-24 | 26.91 | 27.18 | 26.45 | 26.92 | 13.55 | qfq | 1,446,603 | 38,746,963 | 0.45% |
| 2024-12-23 | 27.70 | 27.76 | 26.69 | 26.80 | 13.49 | qfq | 2,285,307 | 61,609,771 | -3.25% |
| 2024-12-20 | 27.75 | 28.05 | 27.60 | 27.70 | 13.94 | qfq | 1,323,863 | 36,799,110 | 0.04% |
| 2024-12-19 | 27.21 | 27.78 | 27.11 | 27.69 | 13.94 | qfq | 955,176 | 26,181,820 | 0.73% |
| 2024-12-18 | 27.75 | 28.04 | 27.05 | 27.49 | 13.84 | qfq | 1,385,966 | 38,106,407 | -1.43% |
| 2024-12-17 | 28.90 | 29.09 | 27.62 | 27.89 | 14.04 | qfq | 1,806,263 | 51,085,786 | -3.83% |
| 2024-12-16 | 29.58 | 29.58 | 28.97 | 29.00 | 14.60 | qfq | 1,088,180 | 31,767,547 | -1.19% |
| 2024-12-13 | 30.09 | 30.09 | 29.31 | 29.35 | 14.77 | qfq | 1,313,729 | 38,889,368 | -2.56% |
| 2024-12-12 | 29.85 | 30.25 | 29.65 | 30.12 | 15.16 | qfq | 1,837,222 | 55,002,716 | 1.01% |
| 2024-12-11 | 29.92 | 30.06 | 29.46 | 29.82 | 15.01 | qfq | 1,649,252 | 48,997,256 | -0.47% |
| 2024-12-10 | 30.30 | 31.38 | 29.87 | 29.96 | 15.08 | qfq | 3,711,938 | 112,739,468 | 1.49% |
| 2024-12-09 | 29.69 | 30.23 | 29.39 | 29.52 | 14.86 | qfq | 1,998,738 | 59,378,775 | 0.44% |
| 2024-12-06 | 28.97 | 29.59 | 28.60 | 29.39 | 14.79 | qfq | 1,942,932 | 56,722,783 | 1.41% |
| 2024-12-05 | 28.82 | 29.09 | 28.57 | 28.98 | 14.59 | qfq | 1,124,561 | 32,392,959 | 0.56% |
| 2024-12-04 | 29.67 | 29.67 | 28.77 | 28.82 | 14.51 | qfq | 1,359,383 | 39,625,122 | -2.86% |
| 2024-12-03 | 29.86 | 30.05 | 29.30 | 29.67 | 14.93 | qfq | 1,908,605 | 56,516,358 | 0.20% |
| 2024-12-02 | 28.69 | 30.16 | 28.38 | 29.61 | 14.90 | qfq | 3,027,222 | 89,352,412 | 3.71% |
| 2024-11-29 | 28.01 | 28.73 | 27.93 | 28.55 | 14.37 | qfq | 1,501,137 | 42,684,191 | 1.17% |
| 2024-11-28 | 28.52 | 28.65 | 28.11 | 28.22 | 14.20 | qfq | 1,556,319 | 44,079,812 | -1.54% |
| 2024-11-27 | 28.10 | 28.72 | 27.58 | 28.66 | 14.42 | qfq | 1,840,861 | 52,048,659 | 2.54% |
| 2024-11-26 | 28.23 | 28.58 | 27.94 | 27.95 | 14.07 | qfq | 1,203,609 | 33,908,894 | -0.82% |
| 2024-11-25 | 28.00 | 28.59 | 27.68 | 28.18 | 14.18 | qfq | 1,433,340 | 40,185,136 | 0.57% |
| 2024-11-22 | 29.58 | 29.58 | 27.81 | 28.02 | 14.10 | qfq | 3,313,161 | 95,371,384 | -5.31% |
| 2024-11-21 | 29.53 | 30.97 | 29.12 | 29.59 | 14.89 | qfq | 4,136,035 | 124,237,004 | 0.20% |
| 2024-11-20 | 29.32 | 30.36 | 29.03 | 29.53 | 14.86 | qfq | 3,241,541 | 96,561,374 | 0.72% |
| 2024-11-19 | 28.89 | 29.47 | 28.72 | 29.32 | 14.76 | qfq | 1,816,515 | 52,711,885 | 1.49% |
| 2024-11-18 | 29.95 | 30.00 | 28.31 | 28.89 | 14.54 | qfq | 3,510,070 | 101,385,510 | -3.02% |
| 2024-11-15 | 30.46 | 30.99 | 29.60 | 29.79 | 14.99 | qfq | 3,177,566 | 95,948,567 | -2.17% |
| 2024-11-14 | 31.13 | 31.28 | 30.40 | 30.45 | 15.33 | qfq | 2,400,432 | 73,918,286 | -2.22% |
| 2024-11-13 | 32.06 | 32.35 | 30.28 | 31.14 | 15.67 | qfq | 4,177,505 | 129,676,018 | -2.87% |
| 2024-11-12 | 32.15 | 33.00 | 31.73 | 32.06 | 16.14 | qfq | 5,959,959 | 192,327,722 | 1.17% |
| 2024-11-11 | 29.11 | 32.19 | 29.01 | 31.69 | 15.95 | qfq | 7,027,670 | 217,491,452 | 7.75% |
| 2024-11-08 | 29.98 | 30.39 | 29.31 | 29.41 | 14.80 | qfq | 4,116,305 | 122,555,133 | -0.91% |
| 2024-11-07 | 29.01 | 29.83 | 28.91 | 29.68 | 14.94 | qfq | 2,542,199 | 75,024,191 | 1.47% |
| 2024-11-06 | 29.89 | 30.20 | 29.20 | 29.25 | 14.72 | qfq | 2,821,001 | 83,601,084 | -2.08% |
| 2024-11-05 | 29.01 | 30.04 | 28.64 | 29.87 | 15.03 | qfq | 3,165,651 | 93,248,707 | 3.18% |
| 2024-11-04 | 28.00 | 29.25 | 28.00 | 28.95 | 14.57 | qfq | 2,016,952 | 58,219,568 | 3.36% |
| 2024-11-01 | 28.94 | 29.42 | 28.00 | 28.01 | 14.10 | qfq | 2,965,526 | 85,033,445 | -3.11% |
| 2024-10-31 | 29.43 | 29.85 | 28.55 | 28.91 | 14.55 | qfq | 3,788,649 | 110,286,222 | -2.66% |
| 2024-10-30 | 30.79 | 30.82 | 29.29 | 29.70 | 14.95 | qfq | 4,593,104 | 136,728,832 | -3.60% |
| 2024-10-29 | 32.06 | 33.59 | 30.81 | 30.81 | 15.51 | qfq | 6,743,121 | 215,541,232 | -0.10% |
| 2024-10-28 | 29.26 | 30.86 | 28.81 | 30.84 | 15.52 | qfq | 5,378,585 | 161,386,639 | 6.34% |
| 2024-10-25 | 28.55 | 29.33 | 28.40 | 29.00 | 14.60 | qfq | 3,219,091 | 93,023,573 | 1.51% |
| 2024-10-24 | 29.20 | 29.43 | 28.40 | 28.57 | 14.38 | qfq | 2,395,741 | 69,184,941 | -2.42% |
| 2024-10-23 | 29.74 | 30.30 | 28.86 | 29.28 | 14.74 | qfq | 3,349,668 | 97,710,049 | -1.08% |
| 2024-10-22 | 28.10 | 30.72 | 27.72 | 29.60 | 14.90 | qfq | 5,548,864 | 164,809,509 | 4.45% |
| 2024-10-21 | 28.40 | 28.43 | 26.89 | 28.34 | 14.26 | qfq | 4,525,634 | 125,856,303 | 0.04% |
| 2024-10-18 | 26.87 | 29.77 | 26.70 | 28.33 | 14.26 | qfq | 5,006,084 | 142,253,609 | 5.43% |
| 2024-10-17 | 26.90 | 27.30 | 26.51 | 26.87 | 13.52 | qfq | 1,951,405 | 52,544,083 | 0.11% |
| 2024-10-16 | 26.34 | 27.48 | 26.22 | 26.84 | 13.51 | qfq | 2,121,493 | 57,187,456 | 1.98% |
| 2024-10-15 | 27.49 | 27.53 | 26.32 | 26.32 | 13.25 | qfq | 2,428,959 | 65,369,535 | -3.77% |
| 2024-10-14 | 26.97 | 27.48 | 26.21 | 27.35 | 13.77 | qfq | 2,479,329 | 66,915,481 | 2.74% |
| 2024-10-11 | 27.60 | 27.84 | 26.36 | 26.62 | 13.40 | qfq | 4,193,325 | 112,570,156 | -4.59% |
| 2024-10-10 | 28.77 | 30.94 | 27.10 | 27.90 | 14.04 | qfq | 8,688,931 | 246,275,807 | -5.71% |
| 2024-10-09 | 33.42 | 33.69 | 29.58 | 29.59 | 14.89 | qfq | 6,446,757 | 202,496,654 | -15.00% |
| 2024-10-08 | 36.62 | 36.98 | 31.51 | 34.81 | 17.52 | qfq | 7,299,421 | 249,776,895 | 11.61% |
| 2024-09-30 | 27.65 | 31.78 | 27.42 | 31.19 | 15.70 | qfq | 5,936,116 | 174,785,148 | 16.12% |
| 2024-09-27 | 26.58 | 27.90 | 26.58 | 26.86 | 13.52 | qfq | 2,319,875 | 62,866,260 | 4.11% |
| 2024-09-26 | 24.98 | 25.98 | 24.53 | 25.80 | 12.99 | qfq | 1,890,373 | 47,467,679 | 2.95% |
| 2024-09-25 | 25.00 | 26.40 | 24.16 | 25.06 | 12.61 | qfq | 3,989,001 | 101,682,540 | 0.72% |
| 2024-09-24 | 24.46 | 25.34 | 23.50 | 24.88 | 12.52 | qfq | 4,437,628 | 108,338,162 | 1.14% |
| 2024-09-23 | 28.10 | 28.10 | 24.15 | 24.60 | 12.38 | qfq | 6,438,565 | 161,526,566 | -12.14% |
| 2024-09-20 | 29.60 | 29.78 | 27.94 | 28.00 | 14.09 | qfq | 3,171,007 | 90,511,471 | -6.42% |
| 2024-09-19 | 28.20 | 30.26 | 27.72 | 29.92 | 15.06 | qfq | 5,466,208 | 157,396,470 | 7.90% |
| 2024-09-18 | 31.00 | 31.44 | 27.53 | 27.73 | 13.96 | qfq | 4,461,135 | 130,355,981 | -9.23% |
| 2024-09-13 | 30.67 | 31.72 | 30.09 | 30.55 | 15.38 | qfq | 2,630,418 | 81,067,198 | -0.36% |
| 2024-09-12 | 30.48 | 30.69 | 29.80 | 30.66 | 15.43 | qfq | 2,364,040 | 71,684,408 | 1.59% |
| 2024-09-11 | 28.69 | 30.38 | 28.68 | 30.18 | 15.19 | qfq | 3,116,823 | 93,351,649 | 5.05% |
| 2024-09-10 | 28.56 | 29.04 | 27.60 | 28.73 | 14.46 | qfq | 2,596,446 | 73,500,059 | 0.52% |
| 2024-09-09 | 28.88 | 29.20 | 27.95 | 28.58 | 14.38 | qfq | 3,558,037 | 100,995,820 | -0.69% |
| 2024-09-06 | 29.95 | 30.60 | 26.95 | 28.78 | 14.49 | qfq | 6,796,957 | 192,785,720 | -4.83% |
| 2024-09-05 | 29.61 | 31.69 | 29.61 | 30.24 | 15.22 | qfq | 4,463,332 | 138,146,955 | 1.82% |
| 2024-09-04 | 29.26 | 30.04 | 29.01 | 29.70 | 14.95 | qfq | 3,274,697 | 97,202,354 | 0.00% |
| 2024-09-03 | 30.45 | 30.94 | 29.51 | 29.70 | 14.95 | qfq | 2,678,384 | 80,471,838 | -2.62% |
| 2024-09-02 | 29.05 | 30.52 | 28.95 | 30.50 | 15.35 | qfq | 3,646,001 | 109,656,387 | 5.03% |
| 2024-08-30 | 28.14 | 29.09 | 27.57 | 29.04 | 14.62 | qfq | 2,995,736 | 84,970,851 | 3.57% |
| 2024-08-29 | 27.38 | 28.21 | 26.98 | 28.04 | 14.11 | qfq | 1,963,539 | 54,566,181 | 2.90% |
| 2024-08-28 | 27.40 | 28.18 | 27.00 | 27.25 | 13.72 | qfq | 2,430,580 | 67,072,161 | -0.91% |
| 2024-08-27 | 27.10 | 27.95 | 26.80 | 27.50 | 13.84 | qfq | 4,027,965 | 110,010,137 | 2.27% |
| 2024-08-26 | 24.90 | 27.11 | 24.50 | 26.89 | 13.53 | qfq | 4,370,404 | 115,015,443 | 7.35% |
| 2024-08-23 | 26.54 | 26.54 | 24.99 | 25.05 | 12.61 | qfq | 1,814,529 | 46,080,781 | -3.65% |
| 2024-08-22 | 25.68 | 26.50 | 25.41 | 26.00 | 13.09 | qfq | 1,690,554 | 43,923,114 | 1.21% |
| 2024-08-21 | 25.29 | 26.20 | 25.29 | 25.69 | 12.93 | qfq | 1,926,137 | 49,510,531 | 0.12% |
| 2024-08-20 | 25.70 | 27.16 | 25.60 | 25.66 | 12.92 | qfq | 2,610,275 | 68,594,737 | 0.51% |
| 2024-08-19 | 26.18 | 26.18 | 24.90 | 25.53 | 12.85 | qfq | 2,381,255 | 60,824,662 | -1.12% |
| 2024-08-16 | 24.97 | 26.25 | 24.86 | 25.82 | 13.00 | qfq | 3,613,626 | 92,827,311 | 3.20% |
| 2024-08-15 | 22.53 | 25.36 | 22.01 | 25.02 | 12.59 | qfq | 5,836,420 | 139,032,721 | 10.03% |
| 2024-08-14 | 23.63 | 23.74 | 22.50 | 22.74 | 11.45 | qfq | 2,240,491 | 51,528,845 | -3.52% |
| 2024-08-13 | 23.99 | 24.00 | 23.30 | 23.57 | 11.86 | qfq | 1,865,415 | 43,963,388 | 0.34% |
| 2024-08-12 | 23.99 | 24.37 | 23.36 | 23.49 | 11.82 | qfq | 2,048,834 | 48,898,061 | -1.55% |
| 2024-08-09 | 24.01 | 25.68 | 23.63 | 23.86 | 12.01 | qfq | 3,435,155 | 83,627,179 | 0.63% |
| 2024-08-08 | 23.89 | 24.25 | 23.40 | 23.71 | 11.93 | qfq | 1,769,992 | 42,170,775 | -0.75% |
| 2024-08-07 | 23.66 | 24.40 | 23.34 | 23.89 | 12.02 | qfq | 2,152,306 | 51,609,938 | 0.00% |
| 2024-08-06 | 23.08 | 24.18 | 23.06 | 23.89 | 12.02 | qfq | 3,044,383 | 71,763,857 | 4.46% |
| 2024-08-05 | 22.75 | 23.69 | 22.48 | 22.87 | 11.51 | qfq | 3,360,165 | 77,671,162 | 0.53% |
| 2024-08-02 | 22.68 | 23.80 | 22.50 | 22.75 | 11.45 | qfq | 3,332,178 | 77,247,535 | 0.22% |
| 2024-08-01 | 22.10 | 23.22 | 22.10 | 22.70 | 11.43 | qfq | 3,735,964 | 85,038,771 | 2.95% |
| 2024-07-31 | 19.91 | 22.44 | 19.50 | 22.05 | 11.10 | qfq | 6,587,463 | 136,994,998 | 6.78% |
| 2024-07-30 | 19.98 | 20.69 | 19.72 | 20.65 | 10.39 | qfq | 1,698,474 | 34,576,778 | 3.46% |
| 2024-07-29 | 20.50 | 20.64 | 19.40 | 19.96 | 10.05 | qfq | 2,825,697 | 56,140,177 | -2.11% |
| 2024-07-26 | 20.87 | 21.00 | 20.21 | 20.39 | 10.26 | qfq | 2,026,420 | 41,480,445 | -1.97% |
| 2024-07-25 | 20.90 | 21.07 | 20.38 | 20.80 | 10.47 | qfq | 1,244,983 | 25,854,299 | -0.19% |
| 2024-07-24 | 21.46 | 21.56 | 20.51 | 20.84 | 10.49 | qfq | 1,672,819 | 35,026,663 | -2.30% |
| 2024-07-23 | 22.92 | 22.92 | 21.30 | 21.33 | 10.74 | qfq | 1,660,417 | 36,194,576 | -5.54% |
| 2024-07-22 | 21.82 | 22.87 | 21.63 | 22.58 | 11.36 | qfq | 2,188,430 | 49,026,076 | 3.39% |
| 2024-07-19 | 22.02 | 22.23 | 21.41 | 21.84 | 10.99 | qfq | 1,082,818 | 23,679,285 | -0.82% |
| 2024-07-18 | 22.01 | 22.30 | 21.24 | 22.02 | 11.08 | qfq | 1,232,847 | 26,953,393 | 0.05% |
| 2024-07-17 | 22.18 | 22.35 | 21.50 | 22.01 | 11.08 | qfq | 1,392,635 | 30,596,732 | 0.05% |
| 2024-07-16 | 22.13 | 22.38 | 21.60 | 22.00 | 11.07 | qfq | 1,154,626 | 25,321,176 | -0.59% |
| 2024-07-15 | 23.33 | 23.45 | 22.11 | 22.13 | 11.14 | qfq | 1,764,296 | 39,604,358 | -5.14% |
| 2024-07-12 | 22.48 | 23.73 | 22.42 | 23.33 | 11.74 | qfq | 2,315,162 | 53,802,857 | 4.01% |
| 2024-07-11 | 22.23 | 23.12 | 22.15 | 22.43 | 11.29 | qfq | 2,012,410 | 45,537,182 | 2.19% |
| 2024-07-10 | 22.23 | 22.48 | 21.86 | 21.95 | 11.05 | qfq | 1,523,578 | 33,674,791 | -1.92% |
| 2024-07-09 | 21.88 | 22.39 | 21.10 | 22.38 | 11.26 | qfq | 2,404,191 | 52,510,629 | 1.87% |
| 2024-07-08 | 23.27 | 23.28 | 21.72 | 21.97 | 11.06 | qfq | 3,411,616 | 75,583,922 | -5.83% |
| 2024-07-05 | 21.94 | 23.90 | 21.50 | 23.33 | 11.74 | qfq | 4,209,580 | 96,689,042 | 6.24% |
| 2024-07-04 | 23.14 | 23.20 | 21.88 | 21.96 | 11.05 | qfq | 1,947,550 | 43,519,726 | -3.68% |
| 2024-07-03 | 23.90 | 23.91 | 22.80 | 22.80 | 11.48 | qfq | 2,446,736 | 56,565,633 | -5.00% |
| 2024-07-02 | 24.30 | 24.57 | 23.82 | 24.00 | 12.08 | qfq | 1,959,222 | 47,270,331 | -1.03% |
| 2024-07-01 | 24.54 | 24.75 | 23.61 | 24.25 | 12.21 | qfq | 3,666,345 | 88,515,844 | -1.18% |
| 2024-06-28 | 23.16 | 25.39 | 23.16 | 24.54 | 12.35 | qfq | 4,807,413 | 118,098,296 | 4.87% |
| 2024-06-27 | 23.96 | 24.29 | 23.11 | 23.40 | 11.78 | qfq | 2,777,612 | 65,421,936 | -2.01% |
| 2024-06-26 | 22.36 | 24.23 | 22.36 | 23.88 | 12.02 | qfq | 3,857,409 | 89,736,994 | 7.52% |
| 2024-06-25 | 22.39 | 22.79 | 21.90 | 22.21 | 11.18 | qfq | 2,583,295 | 57,406,109 | -0.80% |
| 2024-06-24 | 22.65 | 23.33 | 22.30 | 22.39 | 11.27 | qfq | 4,441,689 | 100,891,054 | -3.12% |
| 2024-06-21 | 21.36 | 25.55 | 21.03 | 23.11 | 11.63 | qfq | 9,944,208 | 234,098,429 | 6.40% |
| 2024-06-20 | 23.98 | 24.49 | 21.72 | 21.72 | 10.93 | qfq | 7,510,119 | 173,497,361 | -3.42% |
| 2024-06-19 | 23.16 | 23.50 | 22.36 | 22.49 | 11.32 | qfq | 2,173,692 | 49,452,998 | -3.06% |
| 2024-06-18 | 24.13 | 24.35 | 22.98 | 23.20 | 11.68 | qfq | 2,615,101 | 61,340,935 | -4.53% |
| 2024-06-17 | 24.90 | 25.14 | 24.16 | 24.30 | 12.23 | qfq | 1,344,147 | 32,853,511 | -2.76% |
| 2024-06-14 | 25.52 | 25.80 | 24.98 | 24.99 | 12.58 | qfq | 847,980 | 21,404,895 | -3.88% |
| 2024-06-13 | 25.68 | 26.37 | 25.12 | 26.00 | 12.99 | qfq | 1,164,884 | 30,258,291 | 1.64% |
| 2024-06-12 | 24.25 | 25.68 | 24.25 | 25.58 | 12.78 | qfq | 1,412,591 | 35,413,980 | 3.44% |
| 2024-06-11 | 24.10 | 24.73 | 23.56 | 24.73 | 12.35 | qfq | 695,844 | 16,918,695 | 3.17% |
| 2024-06-07 | 23.83 | 24.29 | 23.72 | 23.97 | 11.97 | qfq | 560,105 | 13,456,635 | -0.33% |
| 2024-06-06 | 24.83 | 24.83 | 23.31 | 24.05 | 12.01 | qfq | 1,792,661 | 42,985,983 | -2.95% |
| 2024-06-05 | 24.90 | 25.36 | 24.56 | 24.78 | 12.38 | qfq | 874,049 | 21,823,301 | -0.88% |
| 2024-06-04 | 25.20 | 25.20 | 24.45 | 25.00 | 12.49 | qfq | 1,070,539 | 26,473,819 | 0.36% |
| 2024-06-03 | 25.25 | 25.86 | 24.65 | 24.91 | 12.44 | qfq | 926,167 | 23,297,382 | -0.88% |
| 2024-05-31 | 24.68 | 25.26 | 24.68 | 25.13 | 12.55 | qfq | 611,187 | 15,302,486 | 1.82% |
| 2024-05-30 | 24.90 | 25.10 | 24.50 | 24.68 | 12.33 | qfq | 597,461 | 14,812,935 | -0.40% |
| 2024-05-29 | 25.42 | 25.52 | 24.51 | 24.78 | 12.38 | qfq | 1,339,970 | 33,387,155 | -1.98% |
| 2024-05-28 | 25.35 | 25.79 | 25.02 | 25.28 | 12.63 | qfq | 675,929 | 17,126,568 | -1.33% |
| 2024-05-27 | 25.63 | 25.84 | 25.32 | 25.62 | 12.80 | qfq | 724,523 | 18,537,034 | 0.47% |
| 2024-05-24 | 26.37 | 26.51 | 25.50 | 25.50 | 12.74 | qfq | 932,346 | 24,094,629 | -3.52% |
| 2024-05-23 | 27.40 | 27.40 | 26.28 | 26.43 | 13.20 | qfq | 1,206,867 | 32,096,656 | -3.54% |
| 2024-05-22 | 27.42 | 28.70 | 27.36 | 27.40 | 13.68 | qfq | 1,822,116 | 51,408,627 | 1.11% |
| 2024-05-21 | 27.41 | 27.51 | 26.82 | 27.10 | 13.53 | qfq | 911,025 | 24,663,499 | -1.81% |
| 2024-05-20 | 27.35 | 27.73 | 27.00 | 27.60 | 13.78 | qfq | 686,850 | 18,821,292 | 0.91% |
| 2024-05-17 | 27.53 | 27.87 | 27.13 | 27.35 | 13.66 | qfq | 580,962 | 15,953,210 | 0.07% |
| 2024-05-16 | 27.69 | 27.98 | 27.10 | 27.33 | 13.65 | qfq | 598,078 | 16,451,800 | -0.91% |
| 2024-05-15 | 27.50 | 27.77 | 27.28 | 27.58 | 13.77 | qfq | 686,889 | 18,920,742 | -0.58% |
| 2024-05-14 | 27.71 | 28.33 | 27.19 | 27.74 | 13.85 | qfq | 1,429,629 | 39,543,631 | 0.40% |
| 2024-05-13 | 28.69 | 29.02 | 27.21 | 27.63 | 13.80 | qfq | 1,413,546 | 39,682,275 | -3.59% |
| 2024-05-10 | 29.64 | 29.68 | 28.40 | 28.66 | 14.31 | qfq | 999,405 | 28,950,430 | -3.01% |
| 2024-05-09 | 30.00 | 30.05 | 29.44 | 29.55 | 14.76 | qfq | 1,006,697 | 29,898,045 | -1.14% |
| 2024-05-08 | 30.83 | 30.83 | 29.71 | 29.89 | 14.93 | qfq | 780,237 | 23,423,803 | -1.45% |
| 2024-05-07 | 29.88 | 30.47 | 29.70 | 30.33 | 15.15 | qfq | 1,007,001 | 30,207,707 | 1.54% |
| 2024-05-06 | 28.99 | 29.87 | 28.44 | 29.87 | 14.92 | qfq | 1,184,600 | 34,589,004 | 2.93% |
| 2024-04-30 | 28.79 | 29.04 | 28.40 | 29.02 | 14.49 | qfq | 543,142 | 15,655,260 | 0.48% |
| 2024-04-29 | 28.67 | 29.36 | 28.67 | 28.88 | 14.42 | qfq | 779,322 | 22,623,613 | 1.19% |
| 2024-04-26 | 28.15 | 28.82 | 27.60 | 28.54 | 14.25 | qfq | 857,651 | 24,335,213 | 0.96% |
| 2024-04-25 | 27.47 | 28.70 | 27.01 | 28.27 | 14.12 | qfq | 1,013,570 | 28,634,497 | 2.43% |
| 2024-04-24 | 27.78 | 27.89 | 27.00 | 27.60 | 13.78 | qfq | 1,171,990 | 32,266,894 | 0.36% |
| 2024-04-23 | 26.72 | 27.62 | 25.57 | 27.50 | 13.73 | qfq | 2,401,599 | 64,231,004 | 2.96% |
| 2024-04-22 | 26.30 | 27.18 | 25.83 | 26.71 | 13.34 | qfq | 1,200,164 | 31,868,062 | 1.83% |
| 2024-04-19 | 26.08 | 26.59 | 25.68 | 26.23 | 13.10 | qfq | 1,032,583 | 27,012,655 | 0.58% |
| 2024-04-18 | 26.97 | 27.15 | 26.00 | 26.08 | 13.03 | qfq | 1,909,531 | 50,662,004 | -3.41% |
| 2024-04-17 | 27.27 | 27.85 | 26.02 | 27.00 | 13.48 | qfq | 4,172,341 | 112,538,307 | -0.92% |
| 2024-04-16 | 27.53 | 28.07 | 25.72 | 27.25 | 13.61 | qfq | 2,295,528 | 61,690,373 | -3.95% |
| 2024-04-15 | 28.32 | 28.42 | 26.91 | 28.37 | 14.17 | qfq | 2,941,048 | 80,797,553 | 0.18% |
| 2024-04-12 | 28.59 | 28.89 | 28.32 | 28.32 | 14.14 | qfq | 618,656 | 17,664,781 | -1.50% |
| 2024-04-11 | 28.40 | 28.87 | 27.86 | 28.75 | 14.36 | qfq | 1,562,518 | 44,291,149 | 0.35% |
| 2024-04-10 | 30.07 | 30.07 | 28.42 | 28.65 | 14.31 | qfq | 1,570,238 | 45,482,924 | -5.45% |
| 2024-04-09 | 30.08 | 30.30 | 29.16 | 30.30 | 15.13 | qfq | 1,949,605 | 57,622,371 | -0.75% |
| 2024-04-08 | 30.54 | 30.56 | 29.05 | 30.53 | 15.25 | qfq | 1,476,917 | 44,176,166 | -0.03% |
| 2024-04-03 | 30.30 | 30.90 | 29.68 | 30.54 | 15.25 | qfq | 1,031,638 | 31,180,506 | 0.16% |
| 2024-04-02 | 29.50 | 30.56 | 29.08 | 30.49 | 15.23 | qfq | 2,161,184 | 65,345,455 | 3.53% |
| 2024-04-01 | 29.50 | 29.80 | 28.80 | 29.45 | 14.71 | qfq | 1,181,997 | 34,462,180 | 0.51% |
| 2024-03-29 | 28.80 | 29.30 | 28.51 | 29.30 | 14.63 | qfq | 1,135,827 | 32,944,376 | 2.06% |
| 2024-03-28 | 29.56 | 30.10 | 28.36 | 28.71 | 14.34 | qfq | 2,183,571 | 64,040,489 | -2.31% |
| 2024-03-27 | 30.03 | 30.71 | 29.07 | 29.39 | 14.68 | qfq | 2,300,314 | 68,454,302 | -2.71% |
| 2024-03-26 | 29.55 | 30.34 | 29.24 | 30.21 | 15.09 | qfq | 1,495,640 | 44,566,277 | 1.38% |
| 2024-03-25 | 31.10 | 31.70 | 29.62 | 29.80 | 14.88 | qfq | 1,403,123 | 42,900,745 | -3.87% |
| 2024-03-22 | 31.42 | 31.90 | 30.22 | 31.00 | 15.48 | qfq | 2,238,688 | 69,720,484 | 0.16% |
| 2024-03-21 | 30.81 | 31.31 | 30.58 | 30.95 | 15.46 | qfq | 1,367,233 | 42,247,917 | 0.32% |
| 2024-03-20 | 30.76 | 31.60 | 30.24 | 30.85 | 15.41 | qfq | 1,353,223 | 41,546,231 | -0.03% |
| 2024-03-19 | 31.00 | 32.30 | 30.40 | 30.86 | 15.41 | qfq | 2,037,668 | 63,967,947 | 0.49% |
| 2024-03-18 | 29.75 | 31.18 | 29.37 | 30.71 | 15.34 | qfq | 1,723,715 | 52,599,200 | 3.23% |
| 2024-03-15 | 29.34 | 29.94 | 28.99 | 29.75 | 14.86 | qfq | 1,593,158 | 47,276,020 | 2.23% |
| 2024-03-14 | 30.28 | 30.55 | 28.48 | 29.10 | 14.53 | qfq | 1,915,498 | 56,401,641 | -1.95% |
| 2024-03-13 | 29.77 | 30.14 | 29.30 | 29.68 | 14.82 | qfq | 1,235,213 | 36,749,830 | -0.40% |
| 2024-03-12 | 29.88 | 30.19 | 28.82 | 29.80 | 14.88 | qfq | 2,083,864 | 61,780,031 | -0.37% |
| 2024-03-11 | 29.00 | 30.10 | 28.67 | 29.91 | 14.94 | qfq | 2,030,304 | 60,017,775 | 2.89% |
| 2024-03-08 | 29.97 | 30.98 | 28.84 | 29.07 | 14.52 | qfq | 1,871,955 | 55,080,397 | 1.01% |
| 2024-03-07 | 28.70 | 30.37 | 28.31 | 28.78 | 14.37 | qfq | 2,839,816 | 82,828,272 | -0.45% |
| 2024-03-06 | 27.29 | 29.34 | 26.97 | 28.91 | 14.44 | qfq | 3,223,616 | 91,498,563 | 4.75% |
| 2024-03-05 | 27.30 | 27.96 | 27.01 | 27.60 | 13.78 | qfq | 1,592,651 | 43,845,612 | -0.36% |
| 2024-03-04 | 26.21 | 28.49 | 26.00 | 27.70 | 13.83 | qfq | 2,980,522 | 82,002,757 | 5.73% |
| 2024-03-01 | 26.61 | 26.80 | 25.99 | 26.20 | 13.09 | qfq | 1,371,128 | 36,048,385 | -1.54% |
| 2024-02-29 | 24.19 | 27.18 | 24.19 | 26.61 | 13.29 | qfq | 2,882,891 | 75,557,886 | 3.22% |
| 2024-02-28 | 28.58 | 31.27 | 25.13 | 25.78 | 12.88 | qfq | 4,895,458 | 136,668,258 | -6.42% |
| 2024-02-27 | 26.33 | 27.55 | 25.88 | 27.55 | 13.76 | qfq | 2,210,080 | 58,955,349 | 3.69% |
| 2024-02-26 | 25.50 | 27.50 | 25.00 | 26.57 | 13.27 | qfq | 3,331,240 | 88,045,022 | 2.86% |
| 2024-02-23 | 26.00 | 26.49 | 25.44 | 25.83 | 12.90 | qfq | 2,415,736 | 62,663,189 | 1.25% |
| 2024-02-22 | 24.60 | 25.90 | 24.45 | 25.51 | 12.74 | qfq | 2,055,350 | 51,825,519 | 4.42% |
| 2024-02-21 | 24.39 | 25.17 | 23.72 | 24.43 | 12.20 | qfq | 2,184,522 | 53,441,623 | -2.01% |
| 2024-02-20 | 22.90 | 26.16 | 22.68 | 24.93 | 12.45 | qfq | 4,348,762 | 109,144,989 | 7.60% |
| 2024-02-19 | 23.50 | 24.60 | 22.68 | 23.17 | 11.57 | qfq | 3,341,232 | 78,617,803 | 6.28% |
| 2024-02-08 | 20.21 | 22.82 | 19.53 | 21.80 | 10.89 | qfq | 2,585,139 | 54,694,545 | 6.34% |
| 2024-02-07 | 19.61 | 21.89 | 19.40 | 20.50 | 10.24 | qfq | 3,865,644 | 80,908,509 | 4.54% |
| 2024-02-06 | 17.90 | 20.28 | 16.46 | 19.61 | 9.79 | qfq | 2,553,906 | 47,238,826 | 10.79% |
| 2024-02-05 | 20.99 | 20.99 | 17.01 | 17.70 | 8.84 | qfq | 2,300,299 | 42,025,210 | -13.95% |
| 2024-02-02 | 21.00 | 21.68 | 19.71 | 20.57 | 10.27 | qfq | 2,352,827 | 49,013,543 | -2.05% |
| 2024-02-01 | 20.33 | 21.14 | 19.40 | 21.00 | 10.49 | qfq | 2,364,646 | 48,312,429 | 4.27% |
| 2024-01-31 | 21.61 | 21.62 | 19.70 | 20.14 | 10.06 | qfq | 1,726,847 | 35,288,734 | -6.76% |
| 2024-01-30 | 22.36 | 22.40 | 21.42 | 21.60 | 10.79 | qfq | 1,422,214 | 30,964,080 | -4.26% |
| 2024-01-29 | 23.40 | 24.44 | 22.34 | 22.56 | 11.27 | qfq | 1,947,553 | 44,981,689 | -0.62% |
| 2024-01-26 | 23.53 | 23.53 | 22.51 | 22.70 | 11.34 | qfq | 1,401,465 | 32,212,211 | -1.99% |
| 2024-01-25 | 21.55 | 23.74 | 21.43 | 23.16 | 11.57 | qfq | 2,053,442 | 46,596,541 | 7.47% |
| 2024-01-24 | 21.89 | 22.12 | 20.82 | 21.55 | 10.76 | qfq | 1,439,523 | 30,768,265 | -0.92% |
| 2024-01-23 | 22.10 | 22.20 | 21.39 | 21.75 | 10.86 | qfq | 1,483,160 | 32,260,185 | -0.28% |
| 2024-01-22 | 23.73 | 23.91 | 21.56 | 21.81 | 10.89 | qfq | 1,545,949 | 35,058,570 | -8.09% |
| 2024-01-19 | 24.30 | 24.30 | 23.70 | 23.73 | 11.85 | qfq | 765,548 | 18,326,872 | -1.29% |
| 2024-01-18 | 24.02 | 24.53 | 23.39 | 24.04 | 12.01 | qfq | 1,327,570 | 31,736,925 | -3.03% |
| 2024-01-17 | 25.34 | 25.70 | 24.58 | 24.79 | 12.38 | qfq | 1,002,247 | 25,168,302 | -2.48% |
| 2024-01-16 | 26.00 | 26.02 | 25.03 | 25.42 | 12.70 | qfq | 1,048,361 | 26,684,177 | -2.61% |
| 2024-01-15 | 25.81 | 26.21 | 25.36 | 26.10 | 13.04 | qfq | 1,241,108 | 32,088,895 | 0.62% |
| 2024-01-12 | 25.97 | 26.51 | 25.67 | 25.94 | 12.96 | qfq | 1,096,158 | 28,591,701 | 0.08% |
| 2024-01-11 | 24.81 | 25.99 | 24.78 | 25.92 | 12.95 | qfq | 1,347,063 | 34,422,728 | 4.52% |
| 2024-01-10 | 24.99 | 25.49 | 24.44 | 24.80 | 12.39 | qfq | 1,597,457 | 39,957,384 | 0.36% |
| 2024-01-09 | 24.53 | 25.15 | 24.33 | 24.71 | 12.34 | qfq | 1,819,193 | 45,023,261 | 0.32% |
| 2024-01-08 | 26.00 | 26.54 | 24.41 | 24.63 | 12.30 | qfq | 2,279,040 | 57,141,692 | -5.96% |
| 2024-01-05 | 27.01 | 27.37 | 26.09 | 26.19 | 13.08 | qfq | 1,739,380 | 46,401,406 | -4.59% |
| 2024-01-04 | 27.65 | 28.19 | 27.00 | 27.45 | 13.71 | qfq | 1,355,565 | 37,442,159 | -0.72% |
| 2024-01-03 | 27.75 | 28.22 | 27.40 | 27.65 | 13.81 | qfq | 1,006,764 | 27,912,061 | -1.07% |
| 2024-01-02 | 28.17 | 28.30 | 27.13 | 27.95 | 13.96 | qfq | 1,710,350 | 47,492,651 | -0.89% |
| 2023-12-29 | 26.38 | 28.53 | 26.35 | 28.20 | 14.08 | qfq | 3,362,174 | 93,319,210 | 6.02% |
| 2023-12-28 | 26.52 | 26.95 | 25.80 | 26.60 | 13.29 | qfq | 2,059,942 | 54,410,938 | 2.07% |
| 2023-12-27 | 25.60 | 26.24 | 25.43 | 26.06 | 13.02 | qfq | 1,453,335 | 37,683,027 | 1.80% |
| 2023-12-26 | 26.04 | 26.04 | 25.28 | 25.60 | 12.79 | qfq | 1,469,945 | 37,600,522 | -1.54% |
| 2023-12-25 | 26.28 | 26.61 | 25.41 | 26.00 | 12.99 | qfq | 2,023,827 | 52,170,974 | -1.89% |
| 2023-12-22 | 26.14 | 27.08 | 26.01 | 26.50 | 13.24 | qfq | 2,113,353 | 55,964,815 | 0.23% |
| 2023-12-21 | 26.34 | 26.59 | 25.69 | 26.44 | 13.21 | qfq | 1,333,779 | 34,833,870 | 0.27% |
| 2023-12-20 | 26.66 | 26.97 | 26.23 | 26.37 | 13.17 | qfq | 1,750,910 | 46,435,326 | -0.98% |
| 2023-12-19 | 26.50 | 26.80 | 25.92 | 26.63 | 13.30 | qfq | 1,192,929 | 31,591,715 | 1.49% |
| 2023-12-18 | 26.39 | 26.63 | 26.18 | 26.24 | 13.11 | qfq | 1,221,730 | 32,273,824 | -0.57% |
| 2023-12-15 | 27.28 | 27.29 | 26.31 | 26.39 | 13.18 | qfq | 1,129,757 | 30,062,941 | -2.15% |
| 2023-12-14 | 27.47 | 27.65 | 26.89 | 26.97 | 13.47 | qfq | 999,556 | 27,157,016 | -0.81% |
| 2023-12-13 | 27.18 | 27.77 | 26.96 | 27.19 | 13.58 | qfq | 1,434,213 | 39,329,790 | 0.26% |
| 2023-12-12 | 27.08 | 27.39 | 27.00 | 27.12 | 13.54 | qfq | 1,180,178 | 32,045,513 | 0.15% |
| 2023-12-11 | 27.10 | 27.28 | 26.62 | 27.08 | 13.52 | qfq | 1,662,767 | 44,861,420 | -0.07% |
| 2023-12-08 | 27.36 | 27.56 | 27.05 | 27.10 | 13.53 | qfq | 1,331,926 | 36,331,912 | -1.06% |
| 2023-12-07 | 27.45 | 27.90 | 27.25 | 27.39 | 13.68 | qfq | 1,662,431 | 45,841,323 | -0.65% |
| 2023-12-06 | 27.27 | 28.25 | 27.22 | 27.57 | 13.77 | qfq | 1,857,131 | 51,383,792 | 0.58% |
| 2023-12-05 | 27.83 | 28.05 | 27.39 | 27.41 | 13.69 | qfq | 1,817,465 | 50,198,189 | -1.51% |
| 2023-12-04 | 28.51 | 28.60 | 27.68 | 27.83 | 13.90 | qfq | 2,016,901 | 56,617,027 | -2.28% |
| 2023-12-01 | 28.35 | 28.74 | 28.12 | 28.48 | 14.22 | qfq | 1,652,507 | 47,032,563 | 1.50% |
| 2023-11-30 | 28.56 | 28.86 | 27.88 | 28.06 | 14.01 | qfq | 1,740,089 | 49,157,299 | -0.95% |
| 2023-11-29 | 28.91 | 29.28 | 28.33 | 28.33 | 14.15 | qfq | 1,807,642 | 52,008,322 | -2.48% |
| 2023-11-28 | 28.74 | 29.27 | 28.25 | 29.05 | 14.51 | qfq | 1,737,395 | 50,202,036 | 0.83% |
| 2023-11-27 | 29.22 | 29.39 | 28.64 | 28.81 | 14.39 | qfq | 1,768,859 | 51,182,940 | -1.13% |
| 2023-11-24 | 29.41 | 29.43 | 28.71 | 29.14 | 14.55 | qfq | 1,916,526 | 55,611,487 | -0.92% |
| 2023-11-23 | 29.20 | 29.85 | 29.03 | 29.41 | 14.69 | qfq | 1,788,218 | 52,551,913 | 0.48% |
| 2023-11-22 | 29.50 | 29.82 | 29.05 | 29.27 | 14.62 | qfq | 2,308,291 | 67,868,101 | -0.44% |
| 2023-11-21 | 29.58 | 30.38 | 29.22 | 29.40 | 14.68 | qfq | 2,327,354 | 69,182,366 | -0.84% |
| 2023-11-20 | 29.10 | 29.85 | 29.03 | 29.65 | 14.81 | qfq | 1,932,915 | 57,065,310 | 1.58% |
| 2023-11-17 | 28.95 | 29.49 | 28.80 | 29.19 | 14.58 | qfq | 1,313,254 | 38,246,851 | 0.59% |
| 2023-11-16 | 29.74 | 29.98 | 29.02 | 29.02 | 14.49 | qfq | 1,519,745 | 44,631,510 | -3.20% |
| 2023-11-15 | 29.83 | 30.22 | 29.51 | 29.98 | 14.97 | qfq | 2,185,903 | 65,355,740 | 1.63% |
| 2023-11-14 | 29.29 | 30.16 | 29.28 | 29.50 | 14.73 | qfq | 1,695,526 | 50,257,821 | -0.10% |
| 2023-11-13 | 29.20 | 29.78 | 28.64 | 29.53 | 14.75 | qfq | 2,865,723 | 83,872,603 | 1.83% |
| 2023-11-10 | 28.32 | 29.26 | 28.30 | 29.00 | 14.48 | qfq | 2,844,154 | 82,163,091 | 0.59% |
| 2023-11-09 | 31.18 | 31.45 | 28.45 | 28.83 | 14.40 | qfq | 5,251,708 | 155,409,247 | -5.51% |
| 2023-11-08 | 30.10 | 30.96 | 29.90 | 30.51 | 15.24 | qfq | 4,155,553 | 126,454,214 | 0.36% |
| 2023-11-07 | 29.75 | 31.11 | 29.75 | 30.40 | 15.18 | qfq | 4,883,898 | 148,447,474 | 0.66% |
| 2023-11-06 | 30.28 | 31.55 | 29.41 | 30.20 | 15.08 | qfq | 6,163,449 | 187,947,509 | 0.00% |
| 2023-11-03 | 29.87 | 31.07 | 29.20 | 30.20 | 15.08 | qfq | 5,836,723 | 177,316,758 | 1.17% |
| 2023-11-02 | 30.24 | 30.38 | 28.78 | 29.85 | 14.91 | qfq | 4,977,296 | 146,772,922 | -0.96% |
| 2023-11-01 | 30.64 | 30.69 | 29.65 | 30.14 | 15.05 | qfq | 3,897,480 | 117,325,152 | -1.66% |
| 2023-10-31 | 31.37 | 32.30 | 30.19 | 30.65 | 15.31 | qfq | 6,868,460 | 213,386,615 | -2.30% |
| 2023-10-30 | 29.00 | 31.90 | 28.72 | 31.37 | 15.67 | qfq | 8,390,661 | 259,132,216 | 8.06% |
| 2023-10-27 | 26.60 | 29.48 | 26.26 | 29.03 | 14.50 | qfq | 7,464,887 | 210,315,342 | 6.57% |
| 2023-10-26 | 27.00 | 27.50 | 26.43 | 27.24 | 13.60 | qfq | 3,379,573 | 91,024,771 | -0.55% |
| 2023-10-25 | 27.73 | 28.20 | 26.72 | 27.39 | 13.68 | qfq | 4,513,291 | 123,640,770 | -2.14% |
| 2023-10-24 | 26.76 | 28.76 | 26.19 | 27.99 | 13.98 | qfq | 4,286,531 | 118,043,544 | 5.15% |
| 2023-10-23 | 27.55 | 28.23 | 26.03 | 26.62 | 13.30 | qfq | 4,709,151 | 127,166,848 | -3.55% |
| 2023-10-20 | 27.97 | 28.20 | 27.00 | 27.60 | 13.78 | qfq | 3,855,607 | 106,275,806 | -1.39% |
| 2023-10-19 | 29.00 | 29.01 | 27.65 | 27.99 | 13.98 | qfq | 5,236,799 | 147,890,979 | -4.47% |
| 2023-10-18 | 30.70 | 30.70 | 28.90 | 29.30 | 14.63 | qfq | 6,722,173 | 199,031,431 | -4.78% |
| 2023-10-17 | 31.47 | 31.47 | 29.68 | 30.77 | 15.37 | qfq | 8,591,324 | 260,836,393 | -3.75% |
| 2023-10-16 | 32.51 | 34.40 | 31.30 | 31.97 | 15.97 | qfq | 11,779,515 | 387,127,643 | -2.17% |
| 2023-10-13 | 30.20 | 33.79 | 30.16 | 32.68 | 16.32 | qfq | 10,502,520 | 339,653,463 | 7.04% |
| 2023-10-12 | 31.13 | 31.53 | 29.60 | 30.53 | 15.25 | qfq | 6,212,677 | 189,784,035 | 0.56% |
| 2023-10-11 | 29.33 | 33.18 | 29.33 | 30.36 | 15.16 | qfq | 10,778,265 | 335,554,445 | 6.08% |
| 2023-10-10 | 30.10 | 30.20 | 28.29 | 28.62 | 14.29 | qfq | 6,313,856 | 183,153,683 | -6.68% |
| 2023-10-09 | 29.75 | 31.68 | 28.57 | 30.67 | 15.32 | qfq | 8,394,346 | 254,498,778 | 2.58% |
| 2023-09-28 | 30.90 | 31.00 | 29.61 | 29.90 | 14.93 | qfq | 7,308,193 | 220,978,579 | -4.35% |
| 2023-09-27 | 30.28 | 31.58 | 29.63 | 31.26 | 15.61 | qfq | 10,019,192 | 308,500,630 | 4.90% |
| 2023-09-26 | 29.60 | 30.88 | 29.31 | 29.80 | 14.88 | qfq | 7,717,347 | 232,611,765 | 0.71% |
| 2023-09-25 | 28.00 | 30.88 | 27.70 | 29.59 | 14.78 | qfq | 9,615,451 | 284,194,269 | 4.56% |
| 2023-09-22 | 27.78 | 28.48 | 26.83 | 28.30 | 14.13 | qfq | 4,874,519 | 134,994,218 | 2.54% |
| 2023-09-21 | 27.80 | 28.29 | 27.20 | 27.60 | 13.78 | qfq | 5,008,865 | 139,047,484 | -2.95% |
| 2023-09-20 | 28.63 | 29.50 | 27.29 | 28.44 | 14.20 | qfq | 7,284,749 | 209,027,577 | 2.19% |
| 2023-09-19 | 28.50 | 29.58 | 27.44 | 27.83 | 13.90 | qfq | 6,856,755 | 195,557,116 | -2.69% |
| 2023-09-18 | 27.57 | 28.99 | 27.07 | 28.60 | 14.28 | qfq | 7,614,187 | 215,703,497 | 3.55% |
| 2023-09-15 | 27.21 | 28.13 | 26.61 | 27.62 | 13.79 | qfq | 5,432,920 | 149,306,573 | 0.36% |
| 2023-09-14 | 27.54 | 28.34 | 27.05 | 27.52 | 13.74 | qfq | 5,816,284 | 160,535,143 | -1.40% |
| 2023-09-13 | 27.05 | 28.29 | 26.13 | 27.91 | 13.94 | qfq | 7,517,981 | 205,238,059 | 3.06% |
| 2023-09-12 | 27.07 | 28.71 | 26.66 | 27.08 | 13.52 | qfq | 7,870,055 | 218,563,350 | 1.84% |
| 2023-09-11 | 25.30 | 27.40 | 24.90 | 26.59 | 13.28 | qfq | 6,060,554 | 161,130,565 | 5.77% |
| 2023-09-08 | 25.00 | 25.86 | 24.92 | 25.14 | 12.56 | qfq | 2,478,261 | 62,930,797 | 1.53% |
| 2023-09-07 | 25.50 | 25.66 | 24.60 | 24.76 | 12.37 | qfq | 2,343,887 | 58,694,159 | -3.05% |
| 2023-09-06 | 25.65 | 26.10 | 25.00 | 25.54 | 12.76 | qfq | 1,963,203 | 50,208,402 | -0.43% |
| 2023-09-05 | 25.83 | 26.20 | 25.50 | 25.65 | 12.81 | qfq | 2,537,978 | 65,363,839 | -0.35% |
| 2023-09-04 | 26.19 | 26.55 | 25.40 | 25.74 | 12.86 | qfq | 2,642,809 | 68,348,151 | -0.77% |
| 2023-09-01 | 26.73 | 26.73 | 25.73 | 25.94 | 12.96 | qfq | 4,175,700 | 108,583,977 | -3.78% |
| 2023-08-31 | 26.17 | 27.59 | 25.51 | 26.96 | 13.46 | qfq | 6,475,072 | 172,508,866 | 2.51% |
| 2023-08-30 | 25.28 | 26.58 | 24.93 | 26.30 | 13.14 | qfq | 4,610,820 | 119,878,802 | 3.58% |
| 2023-08-29 | 23.50 | 25.59 | 23.32 | 25.39 | 12.68 | qfq | 5,347,573 | 132,614,584 | 7.68% |
| 2023-08-28 | 25.37 | 25.37 | 23.36 | 23.58 | 11.78 | qfq | 4,329,437 | 104,902,708 | -1.50% |
| 2023-08-25 | 24.84 | 24.85 | 23.80 | 23.94 | 11.96 | qfq | 5,239,055 | 126,681,970 | -4.51% |
| 2023-08-24 | 24.89 | 25.40 | 24.27 | 25.07 | 12.52 | qfq | 4,796,663 | 119,252,807 | 0.64% |
| 2023-08-23 | 24.85 | 25.37 | 24.30 | 24.91 | 12.44 | qfq | 4,160,177 | 103,911,674 | -0.68% |
| 2023-08-22 | 24.56 | 25.45 | 24.20 | 25.08 | 12.53 | qfq | 5,862,785 | 145,638,690 | 1.62% |
| 2023-08-21 | 25.06 | 25.57 | 24.36 | 24.68 | 12.33 | qfq | 6,345,417 | 157,965,233 | -1.52% |
| 2023-08-18 | 26.80 | 26.98 | 25.00 | 25.06 | 12.52 | qfq | 11,080,204 | 286,268,916 | -6.84% |
| 2023-08-17 | 27.61 | 27.97 | 26.01 | 26.90 | 13.43 | qfq | 17,789,658 | 478,988,099 | -7.24% |
| 2023-08-16 | 33.00 | 35.38 | 28.53 | 29.00 | 14.48 | qfq | 23,497,292 | 752,889,321 | -9.18% |
| 2023-08-15 | 33.50 | 33.92 | 31.31 | 31.93 | 15.95 | qfq | 14,156,905 | 460,492,427 | -5.00% |
| 2023-08-14 | 34.26 | 35.07 | 32.00 | 33.61 | 16.79 | qfq | 19,875,556 | 661,125,154 | -4.08% |
| 2023-08-11 | 28.99 | 35.04 | 28.51 | 35.04 | 17.50 | qfq | 22,301,636 | 755,308,149 | 20.00% |
| 2023-08-10 | 27.78 | 30.60 | 26.87 | 29.20 | 14.58 | qfq | 12,872,686 | 367,152,692 | 7.35% |
| 2023-08-09 | 29.40 | 29.42 | 25.93 | 27.20 | 13.58 | qfq | 12,870,097 | 360,459,514 | 10.93% |
| 2023-08-08 | 24.03 | 25.30 | 23.99 | 24.52 | 12.25 | qfq | 1,983,379 | 49,086,652 | 2.21% |
| 2023-08-07 | 24.18 | 24.55 | 23.76 | 23.99 | 11.98 | qfq | 1,715,940 | 41,406,102 | 0.93% |
| 2023-08-04 | 24.32 | 24.75 | 23.70 | 23.77 | 11.87 | qfq | 1,342,371 | 32,309,276 | -1.82% |
| 2023-08-03 | 24.18 | 24.73 | 24.10 | 24.21 | 12.09 | qfq | 1,033,237 | 25,168,423 | 0.12% |
| 2023-08-02 | 24.67 | 24.67 | 24.05 | 24.18 | 12.08 | qfq | 860,078 | 20,907,297 | -1.79% |
| 2023-08-01 | 24.60 | 25.07 | 24.38 | 24.62 | 12.30 | qfq | 1,353,560 | 33,402,199 | -0.04% |
| 2023-07-31 | 24.45 | 24.98 | 24.35 | 24.63 | 12.30 | qfq | 999,431 | 24,663,543 | 0.57% |
| 2023-07-28 | 25.64 | 25.64 | 24.47 | 24.49 | 12.23 | qfq | 1,765,593 | 43,826,474 | -3.51% |
| 2023-07-27 | 25.23 | 25.68 | 24.80 | 25.38 | 12.68 | qfq | 1,452,272 | 36,555,942 | 0.59% |
| 2023-07-26 | 25.49 | 25.93 | 24.81 | 25.23 | 12.60 | qfq | 1,569,480 | 39,604,543 | -0.51% |
| 2023-07-25 | 25.57 | 25.61 | 25.04 | 25.36 | 12.67 | qfq | 1,240,588 | 31,386,492 | 0.36% |
| 2023-07-24 | 25.25 | 25.96 | 24.90 | 25.27 | 12.62 | qfq | 1,796,041 | 45,416,706 | 0.16% |
| 2023-07-21 | 26.28 | 26.40 | 25.04 | 25.23 | 12.60 | qfq | 2,487,222 | 63,462,527 | -4.14% |
| 2023-07-20 | 27.68 | 27.91 | 25.59 | 26.32 | 13.15 | qfq | 2,233,263 | 59,218,167 | -4.98% |
| 2023-07-19 | 27.88 | 28.42 | 27.50 | 27.70 | 13.83 | qfq | 633,207 | 17,670,065 | 0.25% |
| 2023-07-18 | 27.86 | 28.15 | 27.41 | 27.63 | 13.80 | qfq | 1,057,379 | 29,305,093 | -1.43% |
| 2023-07-17 | 28.14 | 28.14 | 27.61 | 28.03 | 14.00 | qfq | 835,838 | 23,330,049 | 0.50% |