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
普元信息688118.SH
最近收盘价18.202026-07-17
最近交易日2026-07-17
成交量（股）3,637,655
成交额（元）68,673,414
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 2026-06-08 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-22 | cash_dividend | 0.1 | — | — | — | 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 | 19.44 | 19.89 | 18.15 | 18.20 | 18.20 | qfq | 3,637,655 | 68,673,414 | -6.67% |
| 2026-07-16 | 19.40 | 20.02 | 19.01 | 19.50 | 19.50 | qfq | 1,824,423 | 35,831,047 | 0.00% |
| 2026-07-15 | 19.42 | 19.90 | 19.33 | 19.50 | 19.50 | qfq | 2,409,024 | 47,158,526 | 1.93% |
| 2026-07-14 | 19.51 | 19.75 | 18.43 | 19.13 | 19.13 | qfq | 2,447,706 | 46,366,948 | -2.20% |
| 2026-07-13 | 20.92 | 20.92 | 19.38 | 19.56 | 19.56 | qfq | 2,812,392 | 56,205,366 | -5.92% |
| 2026-07-10 | 20.80 | 21.77 | 20.40 | 20.79 | 20.79 | qfq | 4,244,900 | 89,651,560 | -0.95% |
| 2026-07-09 | 19.40 | 21.35 | 19.06 | 20.99 | 20.99 | qfq | 4,642,297 | 93,785,489 | 6.77% |
| 2026-07-08 | 19.01 | 19.94 | 18.84 | 19.66 | 19.66 | qfq | 2,303,318 | 44,862,247 | 2.93% |
| 2026-07-07 | 19.62 | 19.81 | 19.04 | 19.10 | 19.10 | qfq | 1,795,843 | 34,751,454 | -2.65% |
| 2026-07-06 | 20.10 | 20.45 | 19.52 | 19.62 | 19.62 | qfq | 1,868,615 | 37,228,043 | -3.16% |
| 2026-07-03 | 20.41 | 20.57 | 19.91 | 20.26 | 20.26 | qfq | 2,285,957 | 46,448,973 | 0.90% |
| 2026-07-02 | 20.50 | 21.33 | 19.99 | 20.08 | 20.08 | qfq | 3,048,912 | 63,048,393 | -2.71% |
| 2026-07-01 | 19.98 | 21.30 | 19.98 | 20.64 | 20.64 | qfq | 2,888,983 | 59,813,317 | 2.58% |
| 2026-06-30 | 20.05 | 20.53 | 19.66 | 20.12 | 20.12 | qfq | 1,986,658 | 40,085,534 | 0.85% |
| 2026-06-29 | 19.86 | 20.20 | 19.37 | 19.95 | 19.95 | qfq | 2,561,511 | 50,608,483 | 0.86% |
| 2026-06-26 | 20.58 | 20.60 | 19.70 | 19.78 | 19.78 | qfq | 2,140,242 | 42,837,992 | -3.98% |
| 2026-06-25 | 21.42 | 21.47 | 20.30 | 20.60 | 20.60 | qfq | 2,914,153 | 60,168,806 | -3.83% |
| 2026-06-24 | 22.48 | 22.48 | 21.10 | 21.42 | 21.42 | qfq | 3,120,605 | 67,212,838 | -4.16% |
| 2026-06-23 | 22.38 | 23.09 | 22.00 | 22.35 | 22.35 | qfq | 2,908,087 | 65,244,481 | -0.58% |
| 2026-06-22 | 21.91 | 22.48 | 21.06 | 22.48 | 22.48 | qfq | 2,856,821 | 61,941,412 | 2.60% |
| 2026-06-18 | 21.31 | 22.45 | 21.30 | 21.91 | 21.91 | qfq | 2,034,041 | 44,628,545 | -0.09% |
| 2026-06-17 | 22.27 | 22.27 | 21.63 | 21.93 | 21.93 | qfq | 2,095,565 | 45,797,788 | -1.13% |
| 2026-06-16 | 21.79 | 22.35 | 21.39 | 22.18 | 22.18 | qfq | 2,420,885 | 53,135,117 | 0.86% |
| 2026-06-15 | 21.68 | 22.61 | 21.66 | 21.99 | 21.99 | qfq | 1,924,903 | 42,609,053 | 1.85% |
| 2026-06-12 | 21.40 | 22.17 | 21.25 | 21.59 | 21.59 | qfq | 2,181,147 | 47,330,233 | 2.18% |
| 2026-06-11 | 21.72 | 21.88 | 20.80 | 21.13 | 21.13 | qfq | 2,026,888 | 42,807,977 | -3.60% |
| 2026-06-10 | 22.10 | 22.65 | 21.42 | 21.92 | 21.92 | qfq | 2,584,450 | 56,721,598 | -2.53% |
| 2026-06-09 | 22.66 | 22.82 | 22.17 | 22.49 | 22.49 | qfq | 2,198,527 | 49,371,152 | 0.45% |
| 2026-06-08 | 22.22 | 23.32 | 22.06 | 22.39 | 22.39 | qfq | 2,746,008 | 62,376,649 | -2.99% |
| 2026-06-05 | 23.01 | 23.36 | 22.17 | 23.08 | 22.78 | qfq | 3,123,661 | 71,350,618 | 2.58% |
| 2026-06-04 | 22.75 | 23.04 | 22.17 | 22.50 | 22.21 | qfq | 2,449,040 | 55,085,453 | -2.51% |
| 2026-06-03 | 23.49 | 23.75 | 22.85 | 23.08 | 22.78 | qfq | 2,318,160 | 53,867,914 | -1.45% |
| 2026-06-02 | 24.40 | 24.63 | 23.13 | 23.42 | 23.12 | qfq | 2,980,011 | 70,166,416 | -3.66% |
| 2026-06-01 | 22.75 | 25.17 | 22.75 | 24.31 | 23.99 | qfq | 3,813,697 | 92,779,019 | 6.11% |
| 2026-05-29 | 23.88 | 24.24 | 22.80 | 22.91 | 22.61 | qfq | 2,717,072 | 63,209,067 | -4.10% |
| 2026-05-28 | 23.75 | 24.18 | 22.93 | 23.89 | 23.58 | qfq | 3,383,585 | 79,540,354 | 0.42% |
| 2026-05-27 | 24.61 | 24.84 | 23.66 | 23.79 | 23.48 | qfq | 2,516,527 | 60,783,636 | -3.37% |
| 2026-05-26 | 25.78 | 25.99 | 24.30 | 24.62 | 24.30 | qfq | 3,674,465 | 91,276,474 | -5.02% |
| 2026-05-25 | 26.02 | 26.60 | 25.69 | 25.92 | 25.58 | qfq | 3,176,226 | 82,815,198 | -1.07% |
| 2026-05-22 | 26.06 | 26.50 | 25.26 | 26.20 | 25.86 | qfq | 3,022,965 | 78,093,715 | 1.28% |
| 2026-05-21 | 27.29 | 27.53 | 25.85 | 25.87 | 25.53 | qfq | 3,406,566 | 91,221,645 | -4.29% |
| 2026-05-20 | 27.74 | 27.81 | 26.62 | 27.03 | 26.68 | qfq | 3,306,574 | 89,162,947 | -3.05% |
| 2026-05-19 | 27.31 | 27.93 | 27.10 | 27.88 | 27.52 | qfq | 2,862,272 | 78,906,364 | 2.01% |
| 2026-05-18 | 26.53 | 27.71 | 26.31 | 27.33 | 26.97 | qfq | 3,205,767 | 86,698,826 | 3.05% |
| 2026-05-15 | 26.91 | 27.44 | 26.41 | 26.52 | 26.18 | qfq | 2,702,771 | 72,928,840 | -1.08% |
| 2026-05-14 | 27.92 | 28.50 | 26.75 | 26.81 | 26.46 | qfq | 3,201,330 | 87,078,729 | -3.42% |
| 2026-05-13 | 27.61 | 28.12 | 27.36 | 27.76 | 27.40 | qfq | 3,080,058 | 85,437,717 | -0.07% |
| 2026-05-12 | 28.73 | 29.05 | 27.68 | 27.78 | 27.42 | qfq | 3,830,480 | 107,971,558 | -4.04% |
| 2026-05-11 | 28.90 | 30.37 | 28.54 | 28.95 | 28.57 | qfq | 5,730,743 | 166,130,890 | -1.50% |
| 2026-05-08 | 28.95 | 29.83 | 28.79 | 29.39 | 29.01 | qfq | 3,726,367 | 109,256,648 | 1.14% |
| 2026-05-07 | 28.15 | 29.18 | 27.86 | 29.06 | 28.68 | qfq | 3,677,215 | 105,216,924 | 2.40% |
| 2026-05-06 | 27.28 | 29.27 | 27.28 | 28.38 | 28.01 | qfq | 4,398,372 | 125,990,560 | 4.22% |
| 2026-04-30 | 26.71 | 27.29 | 26.40 | 27.23 | 26.88 | qfq | 3,358,485 | 90,315,270 | 0.22% |
| 2026-04-29 | 27.06 | 27.64 | 27.00 | 27.17 | 26.82 | qfq | 2,485,544 | 67,944,195 | 1.19% |
| 2026-04-28 | 27.37 | 27.50 | 26.51 | 26.85 | 26.50 | qfq | 2,938,709 | 79,493,778 | -2.96% |
| 2026-04-27 | 27.69 | 27.84 | 25.46 | 27.67 | 27.31 | qfq | 5,163,873 | 137,532,833 | -3.32% |
| 2026-04-24 | 28.13 | 28.93 | 27.67 | 28.62 | 28.25 | qfq | 2,590,790 | 73,295,150 | 0.63% |
| 2026-04-23 | 29.19 | 29.67 | 28.35 | 28.44 | 28.07 | qfq | 3,044,432 | 87,876,027 | -3.40% |
| 2026-04-22 | 30.72 | 30.72 | 28.84 | 29.44 | 29.06 | qfq | 3,915,561 | 114,981,296 | 1.97% |
| 2026-04-21 | 29.20 | 29.42 | 28.59 | 28.87 | 28.49 | qfq | 2,033,233 | 58,558,025 | -1.94% |
| 2026-04-20 | 29.40 | 29.88 | 29.00 | 29.44 | 29.06 | qfq | 2,368,235 | 69,849,326 | 0.75% |
| 2026-04-17 | 29.50 | 29.51 | 28.96 | 29.22 | 28.84 | qfq | 2,355,273 | 68,766,579 | -1.32% |
| 2026-04-16 | 28.88 | 29.68 | 28.57 | 29.61 | 29.23 | qfq | 2,936,513 | 85,884,133 | 3.71% |
| 2026-04-15 | 28.95 | 29.24 | 28.48 | 28.55 | 28.18 | qfq | 2,299,511 | 66,258,396 | -1.38% |
| 2026-04-14 | 29.03 | 29.27 | 28.67 | 28.95 | 28.57 | qfq | 2,303,358 | 66,736,598 | 0.91% |
| 2026-04-13 | 28.00 | 28.70 | 27.96 | 28.69 | 28.32 | qfq | 2,073,833 | 58,983,394 | 1.27% |
| 2026-04-10 | 28.38 | 28.78 | 28.26 | 28.33 | 27.96 | qfq | 2,276,387 | 64,909,212 | 1.00% |
| 2026-04-09 | 28.90 | 29.17 | 27.87 | 28.05 | 27.69 | qfq | 3,520,124 | 99,688,588 | -4.33% |
| 2026-04-08 | 27.45 | 29.38 | 27.45 | 29.32 | 28.94 | qfq | 4,896,781 | 140,663,826 | 9.81% |
| 2026-04-07 | 26.50 | 27.17 | 26.50 | 26.70 | 26.35 | qfq | 2,021,659 | 54,259,159 | 1.06% |
| 2026-04-03 | 27.00 | 27.25 | 26.21 | 26.42 | 26.08 | qfq | 2,041,123 | 54,323,237 | -1.71% |
| 2026-04-02 | 27.98 | 28.17 | 26.67 | 26.88 | 26.53 | qfq | 3,412,017 | 92,831,611 | -3.90% |
| 2026-04-01 | 29.00 | 29.39 | 27.78 | 27.97 | 27.61 | qfq | 5,182,054 | 148,022,552 | 4.91% |
| 2026-03-31 | 27.40 | 27.63 | 26.63 | 26.66 | 26.31 | qfq | 2,320,656 | 63,116,175 | -1.91% |
| 2026-03-30 | 26.38 | 27.30 | 26.38 | 27.18 | 26.83 | qfq | 2,050,974 | 55,214,617 | 0.70% |
| 2026-03-27 | 26.10 | 27.35 | 26.09 | 26.99 | 26.64 | qfq | 2,393,324 | 64,512,277 | 1.12% |
| 2026-03-26 | 27.77 | 27.77 | 26.44 | 26.69 | 26.34 | qfq | 2,467,959 | 66,633,341 | -3.68% |
| 2026-03-25 | 27.63 | 28.35 | 27.50 | 27.71 | 27.35 | qfq | 3,199,323 | 89,290,190 | 0.76% |
| 2026-03-24 | 27.45 | 27.96 | 26.75 | 27.50 | 27.14 | qfq | 4,457,428 | 121,699,787 | 4.25% |
| 2026-03-23 | 28.02 | 28.40 | 26.00 | 26.38 | 26.04 | qfq | 4,927,702 | 134,469,802 | -7.76% |
| 2026-03-20 | 31.78 | 31.78 | 28.52 | 28.60 | 28.23 | qfq | 6,072,055 | 179,910,659 | -8.92% |
| 2026-03-19 | 30.55 | 32.37 | 30.51 | 31.40 | 30.99 | qfq | 5,100,976 | 161,050,583 | 0.10% |
| 2026-03-18 | 30.00 | 31.50 | 30.00 | 31.37 | 30.96 | qfq | 3,803,237 | 117,631,486 | 4.18% |
| 2026-03-17 | 31.53 | 31.63 | 30.07 | 30.11 | 29.72 | qfq | 3,868,115 | 119,352,709 | -5.02% |
| 2026-03-16 | 31.11 | 31.70 | 30.52 | 31.70 | 31.29 | qfq | 4,085,075 | 127,090,387 | 0.44% |
| 2026-03-13 | 32.44 | 32.80 | 31.30 | 31.56 | 31.15 | qfq | 4,227,122 | 134,439,798 | -3.93% |
| 2026-03-12 | 33.88 | 33.88 | 32.50 | 32.85 | 32.42 | qfq | 5,387,822 | 177,685,020 | -3.69% |
| 2026-03-11 | 35.00 | 35.04 | 33.84 | 34.11 | 33.67 | qfq | 5,647,933 | 193,955,730 | -2.68% |
| 2026-03-10 | 35.58 | 36.23 | 34.61 | 35.05 | 34.59 | qfq | 7,612,861 | 267,858,360 | -0.09% |
| 2026-03-09 | 33.24 | 35.21 | 33.11 | 35.08 | 34.62 | qfq | 8,881,848 | 302,514,401 | 0.23% |
| 2026-03-06 | 31.01 | 35.56 | 31.01 | 35.00 | 34.55 | qfq | 12,929,772 | 443,638,008 | 10.83% |
| 2026-03-05 | 33.33 | 33.55 | 31.26 | 31.58 | 31.17 | qfq | 7,426,298 | 237,577,727 | -3.57% |
| 2026-03-04 | 32.61 | 33.49 | 32.10 | 32.75 | 32.32 | qfq | 6,566,641 | 214,430,779 | -1.24% |
| 2026-03-03 | 36.20 | 36.28 | 32.92 | 33.16 | 32.73 | qfq | 12,106,356 | 410,899,400 | -8.90% |
| 2026-03-02 | 35.30 | 37.20 | 34.30 | 36.40 | 35.93 | qfq | 16,496,879 | 595,657,687 | 2.54% |
| 2026-02-27 | 31.61 | 35.50 | 31.61 | 35.50 | 35.04 | qfq | 6,309,298 | 216,329,384 | 20.01% |
| 2026-02-26 | 29.97 | 30.09 | 29.40 | 29.58 | 29.20 | qfq | 3,388,064 | 100,680,160 | -1.30% |
| 2026-02-25 | 30.82 | 30.82 | 29.52 | 29.97 | 29.58 | qfq | 5,659,751 | 169,662,220 | -0.93% |
| 2026-02-24 | 33.00 | 33.70 | 30.11 | 30.25 | 29.86 | qfq | 7,593,229 | 235,690,745 | -10.48% |
| 2026-02-13 | 34.62 | 35.32 | 33.06 | 33.79 | 33.35 | qfq | 8,156,349 | 277,435,768 | -1.14% |
| 2026-02-12 | 33.49 | 35.00 | 32.57 | 34.18 | 33.74 | qfq | 9,649,338 | 325,041,383 | 7.69% |
| 2026-02-11 | 31.25 | 32.57 | 30.65 | 31.74 | 31.33 | qfq | 8,186,953 | 258,332,854 | 2.88% |
| 2026-02-10 | 30.82 | 31.59 | 30.02 | 30.85 | 30.45 | qfq | 5,175,333 | 159,543,525 | 0.06% |
| 2026-02-09 | 30.37 | 30.95 | 30.01 | 30.83 | 30.43 | qfq | 3,351,941 | 102,259,308 | 3.42% |
| 2026-02-06 | 30.47 | 30.49 | 29.60 | 29.81 | 29.42 | qfq | 3,770,793 | 113,267,539 | -2.93% |
| 2026-02-05 | 30.74 | 31.27 | 30.51 | 30.71 | 30.31 | qfq | 3,296,186 | 101,498,877 | -1.16% |
| 2026-02-04 | 31.41 | 31.87 | 30.34 | 31.07 | 30.67 | qfq | 5,916,974 | 183,873,105 | -2.60% |
| 2026-02-03 | 32.92 | 33.46 | 31.41 | 31.90 | 31.49 | qfq | 7,445,487 | 240,108,499 | -1.24% |
| 2026-02-02 | 32.80 | 33.68 | 32.21 | 32.30 | 31.88 | qfq | 4,229,309 | 139,284,433 | -3.09% |
| 2026-01-30 | 33.96 | 34.32 | 32.94 | 33.33 | 32.90 | qfq | 5,213,395 | 174,312,987 | -3.28% |
| 2026-01-29 | 32.58 | 37.56 | 31.92 | 34.46 | 34.01 | qfq | 11,357,753 | 398,792,056 | 4.90% |
| 2026-01-28 | 34.53 | 35.27 | 32.66 | 32.85 | 32.42 | qfq | 6,528,294 | 218,430,477 | -5.09% |
| 2026-01-27 | 34.06 | 35.98 | 33.21 | 34.61 | 34.16 | qfq | 9,950,606 | 345,145,622 | 4.50% |
| 2026-01-26 | 35.00 | 35.00 | 32.28 | 33.12 | 32.69 | qfq | 7,900,660 | 262,541,489 | -5.51% |
| 2026-01-23 | 33.65 | 35.93 | 33.30 | 35.05 | 34.59 | qfq | 8,521,214 | 298,044,589 | 4.63% |
| 2026-01-22 | 33.81 | 35.18 | 33.20 | 33.50 | 33.06 | qfq | 6,829,625 | 232,076,312 | -1.33% |
| 2026-01-21 | 32.60 | 35.84 | 32.44 | 33.95 | 33.51 | qfq | 8,483,088 | 288,151,997 | 1.65% |
| 2026-01-20 | 32.16 | 35.77 | 32.16 | 33.40 | 32.97 | qfq | 10,435,918 | 350,910,686 | 5.36% |
| 2026-01-19 | 31.30 | 32.99 | 30.77 | 31.70 | 31.29 | qfq | 5,482,969 | 176,196,256 | -1.25% |
| 2026-01-16 | 33.64 | 34.17 | 31.60 | 32.10 | 31.68 | qfq | 6,730,421 | 218,406,321 | -5.20% |
| 2026-01-15 | 35.17 | 36.00 | 33.36 | 33.86 | 33.42 | qfq | 10,335,032 | 354,248,718 | -8.68% |
| 2026-01-14 | 35.00 | 40.59 | 34.60 | 37.08 | 36.60 | qfq | 18,520,239 | 694,681,104 | 4.98% |
| 2026-01-13 | 37.00 | 37.55 | 34.23 | 35.32 | 34.86 | qfq | 20,636,602 | 737,765,891 | 2.61% |
| 2026-01-12 | 31.61 | 34.42 | 31.02 | 34.42 | 33.97 | qfq | 15,642,009 | 521,537,111 | 20.01% |
| 2026-01-09 | 26.69 | 28.76 | 26.57 | 28.68 | 28.31 | qfq | 7,410,522 | 207,195,052 | 7.42% |
| 2026-01-08 | 26.43 | 27.19 | 26.29 | 26.70 | 26.35 | qfq | 2,684,081 | 71,643,317 | 1.68% |
| 2026-01-07 | 26.38 | 26.39 | 26.00 | 26.26 | 25.92 | qfq | 2,290,730 | 60,017,772 | -0.49% |
| 2026-01-06 | 26.50 | 26.69 | 26.05 | 26.39 | 26.05 | qfq | 3,339,376 | 87,925,462 | -1.16% |
| 2026-01-05 | 25.52 | 27.13 | 25.20 | 26.70 | 26.35 | qfq | 4,383,649 | 115,381,843 | 4.62% |
| 2025-12-31 | 24.64 | 26.15 | 24.54 | 25.52 | 25.19 | qfq | 4,338,585 | 110,421,109 | 3.57% |
| 2025-12-30 | 24.50 | 25.59 | 24.31 | 24.64 | 24.32 | qfq | 2,562,813 | 63,603,771 | 1.48% |
| 2025-12-29 | 24.57 | 24.57 | 24.03 | 24.28 | 23.96 | qfq | 1,955,205 | 47,491,538 | -0.65% |
| 2025-12-26 | 24.66 | 24.76 | 24.20 | 24.44 | 24.12 | qfq | 1,403,032 | 34,411,208 | 0.08% |
| 2025-12-25 | 24.48 | 24.54 | 24.17 | 24.42 | 24.10 | qfq | 1,130,626 | 27,551,222 | 0.21% |
| 2025-12-24 | 24.04 | 24.41 | 23.98 | 24.37 | 24.05 | qfq | 1,039,962 | 25,252,862 | 1.37% |
| 2025-12-23 | 24.30 | 24.62 | 23.88 | 24.04 | 23.73 | qfq | 1,298,896 | 31,347,955 | -1.35% |
| 2025-12-22 | 24.52 | 24.69 | 24.27 | 24.37 | 24.05 | qfq | 951,796 | 23,304,323 | -0.12% |
| 2025-12-19 | 24.41 | 24.88 | 24.40 | 24.40 | 24.08 | qfq | 1,053,821 | 25,882,603 | -0.41% |
| 2025-12-18 | 23.82 | 24.86 | 23.81 | 24.50 | 24.18 | qfq | 1,843,278 | 45,139,464 | 2.38% |
| 2025-12-17 | 23.57 | 23.94 | 23.18 | 23.93 | 23.62 | qfq | 1,487,154 | 34,957,295 | 1.53% |
| 2025-12-16 | 24.04 | 24.28 | 23.50 | 23.57 | 23.26 | qfq | 1,411,669 | 33,474,132 | -1.96% |
| 2025-12-15 | 23.92 | 24.52 | 23.55 | 24.04 | 23.73 | qfq | 1,393,494 | 33,655,726 | -0.29% |
| 2025-12-12 | 23.75 | 24.34 | 23.73 | 24.11 | 23.80 | qfq | 1,172,123 | 28,255,248 | 1.22% |
| 2025-12-11 | 24.10 | 24.24 | 23.78 | 23.82 | 23.51 | qfq | 1,352,714 | 32,373,757 | -1.16% |
| 2025-12-10 | 24.36 | 24.36 | 23.75 | 24.10 | 23.79 | qfq | 1,301,706 | 31,271,029 | -1.15% |
| 2025-12-09 | 24.89 | 25.13 | 24.35 | 24.38 | 24.06 | qfq | 1,397,014 | 34,452,217 | -2.71% |
| 2025-12-08 | 24.97 | 25.16 | 24.80 | 25.06 | 24.73 | qfq | 1,470,651 | 36,809,882 | 0.89% |
| 2025-12-05 | 24.18 | 24.86 | 23.74 | 24.84 | 24.52 | qfq | 2,031,736 | 49,585,645 | 2.73% |
| 2025-12-04 | 24.80 | 25.03 | 23.94 | 24.18 | 23.87 | qfq | 2,243,431 | 54,686,046 | -2.85% |
| 2025-12-03 | 25.81 | 25.88 | 24.66 | 24.89 | 24.57 | qfq | 2,666,383 | 66,638,252 | -3.56% |
| 2025-12-02 | 26.29 | 26.36 | 25.44 | 25.81 | 25.47 | qfq | 2,175,374 | 56,130,073 | -2.09% |
| 2025-12-01 | 26.78 | 27.21 | 26.24 | 26.36 | 26.02 | qfq | 2,283,107 | 60,746,737 | -1.79% |
| 2025-11-28 | 26.65 | 26.92 | 26.20 | 26.84 | 26.49 | qfq | 2,176,969 | 57,794,123 | 0.71% |
| 2025-11-27 | 27.00 | 27.15 | 26.52 | 26.65 | 26.30 | qfq | 1,723,279 | 46,088,157 | -1.30% |
| 2025-11-26 | 27.60 | 28.10 | 26.89 | 27.00 | 26.65 | qfq | 2,359,888 | 64,675,804 | -2.46% |
| 2025-11-25 | 27.75 | 28.06 | 27.53 | 27.68 | 27.32 | qfq | 3,358,715 | 93,407,431 | 0.73% |
| 2025-11-24 | 25.98 | 27.85 | 25.42 | 27.48 | 27.12 | qfq | 3,921,951 | 105,236,623 | 7.34% |
| 2025-11-21 | 26.20 | 27.31 | 25.22 | 25.60 | 25.27 | qfq | 2,685,302 | 70,027,643 | -3.76% |
| 2025-11-20 | 27.30 | 27.38 | 26.12 | 26.60 | 26.25 | qfq | 2,795,600 | 74,438,458 | -2.17% |
| 2025-11-19 | 27.83 | 27.99 | 27.00 | 27.19 | 26.84 | qfq | 2,252,724 | 61,513,910 | -2.23% |
| 2025-11-18 | 27.43 | 28.30 | 27.12 | 27.81 | 27.45 | qfq | 3,734,900 | 103,916,192 | 1.42% |
| 2025-11-17 | 26.08 | 27.95 | 26.08 | 27.42 | 27.06 | qfq | 4,107,697 | 111,603,563 | 4.94% |
| 2025-11-14 | 26.18 | 26.78 | 26.06 | 26.13 | 25.79 | qfq | 2,156,410 | 56,985,606 | -0.61% |
| 2025-11-13 | 26.32 | 26.74 | 26.18 | 26.29 | 25.95 | qfq | 1,579,047 | 41,668,769 | -0.27% |
| 2025-11-12 | 26.03 | 27.14 | 26.02 | 26.36 | 26.02 | qfq | 2,048,567 | 54,345,259 | 0.57% |
| 2025-11-11 | 26.87 | 26.91 | 26.10 | 26.21 | 25.87 | qfq | 1,489,123 | 39,419,912 | -1.91% |
| 2025-11-10 | 26.40 | 26.88 | 26.40 | 26.72 | 26.37 | qfq | 1,596,989 | 42,611,060 | 1.21% |
| 2025-11-07 | 26.80 | 26.81 | 26.30 | 26.40 | 26.06 | qfq | 1,940,522 | 51,391,415 | -1.53% |
| 2025-11-06 | 26.90 | 26.90 | 26.22 | 26.81 | 26.46 | qfq | 1,911,016 | 50,752,610 | -0.15% |
| 2025-11-05 | 27.34 | 27.60 | 26.42 | 26.85 | 26.50 | qfq | 2,618,062 | 70,189,799 | -1.90% |
| 2025-11-04 | 27.87 | 27.92 | 26.91 | 27.37 | 27.01 | qfq | 2,764,390 | 75,477,474 | -2.46% |
| 2025-11-03 | 27.83 | 28.13 | 27.31 | 28.06 | 27.70 | qfq | 3,471,916 | 96,341,582 | 1.74% |
| 2025-10-31 | 26.44 | 27.98 | 26.38 | 27.58 | 27.22 | qfq | 4,169,335 | 114,560,543 | 4.31% |
| 2025-10-30 | 26.56 | 27.20 | 26.05 | 26.44 | 26.10 | qfq | 3,469,518 | 92,365,067 | -1.49% |
| 2025-10-29 | 27.35 | 27.48 | 26.41 | 26.84 | 26.49 | qfq | 2,591,913 | 69,296,971 | -1.65% |
| 2025-10-28 | 27.00 | 28.19 | 26.88 | 27.29 | 26.94 | qfq | 2,602,242 | 71,812,676 | 1.07% |
| 2025-10-27 | 27.99 | 27.99 | 26.75 | 27.00 | 26.65 | qfq | 2,778,575 | 75,583,137 | -2.10% |
| 2025-10-24 | 27.35 | 27.80 | 27.17 | 27.58 | 27.22 | qfq | 2,429,271 | 66,898,959 | 1.25% |
| 2025-10-23 | 26.86 | 27.38 | 26.41 | 27.24 | 26.89 | qfq | 2,268,116 | 61,044,956 | 1.45% |
| 2025-10-22 | 27.15 | 27.64 | 26.81 | 26.85 | 26.50 | qfq | 1,899,245 | 51,392,376 | -1.61% |
| 2025-10-21 | 26.63 | 27.40 | 26.54 | 27.29 | 26.94 | qfq | 1,981,357 | 53,740,751 | 2.98% |
| 2025-10-20 | 26.49 | 26.92 | 26.38 | 26.50 | 26.16 | qfq | 1,487,532 | 39,617,960 | 1.77% |
| 2025-10-17 | 27.08 | 27.33 | 25.99 | 26.04 | 25.70 | qfq | 2,688,010 | 71,075,742 | -3.09% |
| 2025-10-16 | 27.55 | 27.55 | 26.80 | 26.87 | 26.52 | qfq | 1,711,249 | 46,276,321 | -2.47% |
| 2025-10-15 | 26.66 | 27.82 | 26.62 | 27.55 | 27.19 | qfq | 2,897,776 | 79,631,912 | 3.34% |
| 2025-10-14 | 28.12 | 28.45 | 26.50 | 26.66 | 26.31 | qfq | 3,966,400 | 108,419,760 | -5.19% |
| 2025-10-13 | 26.10 | 29.40 | 26.03 | 28.12 | 27.75 | qfq | 4,458,168 | 125,762,020 | 2.63% |
| 2025-10-10 | 29.16 | 29.39 | 27.31 | 27.40 | 27.04 | qfq | 4,583,203 | 128,124,110 | -6.52% |
| 2025-10-09 | 29.08 | 29.94 | 28.95 | 29.31 | 28.93 | qfq | 4,113,478 | 120,801,022 | 0.69% |
| 2025-09-30 | 28.81 | 29.56 | 28.81 | 29.11 | 28.73 | qfq | 3,076,064 | 89,739,412 | 1.57% |
| 2025-09-29 | 27.80 | 28.69 | 27.67 | 28.66 | 28.29 | qfq | 2,772,019 | 78,669,554 | 2.72% |
| 2025-09-26 | 28.91 | 28.97 | 27.83 | 27.90 | 27.54 | qfq | 3,038,013 | 85,443,899 | -4.19% |
| 2025-09-25 | 28.98 | 30.00 | 28.69 | 29.12 | 28.74 | qfq | 4,439,465 | 130,482,488 | 0.59% |
| 2025-09-24 | 27.94 | 28.95 | 27.62 | 28.95 | 28.57 | qfq | 2,833,694 | 80,588,677 | 3.39% |
| 2025-09-23 | 28.03 | 28.40 | 26.50 | 28.00 | 27.64 | qfq | 3,727,391 | 102,280,943 | -1.13% |
| 2025-09-22 | 28.19 | 28.44 | 27.94 | 28.32 | 27.95 | qfq | 2,127,772 | 59,978,348 | 0.07% |
| 2025-09-19 | 28.50 | 29.08 | 27.90 | 28.30 | 27.93 | qfq | 3,274,904 | 92,781,079 | -0.74% |
| 2025-09-18 | 29.02 | 29.88 | 28.13 | 28.51 | 28.14 | qfq | 4,229,799 | 122,990,689 | -1.89% |
| 2025-09-17 | 29.30 | 29.45 | 28.88 | 29.06 | 28.68 | qfq | 2,944,470 | 85,741,532 | -0.82% |
| 2025-09-16 | 28.90 | 29.63 | 28.61 | 29.30 | 28.92 | qfq | 2,764,772 | 80,862,381 | 1.38% |
| 2025-09-15 | 29.70 | 29.70 | 28.64 | 28.90 | 28.52 | qfq | 3,296,033 | 95,267,231 | -2.63% |
| 2025-09-12 | 29.75 | 30.28 | 29.50 | 29.68 | 29.29 | qfq | 3,447,941 | 102,942,127 | 0.03% |
| 2025-09-11 | 29.33 | 29.78 | 28.38 | 29.67 | 29.28 | qfq | 3,924,431 | 114,704,112 | 2.63% |
| 2025-09-10 | 28.61 | 29.44 | 28.61 | 28.91 | 28.53 | qfq | 3,248,609 | 94,602,651 | 1.51% |
| 2025-09-09 | 29.49 | 30.00 | 28.42 | 28.48 | 28.11 | qfq | 4,137,700 | 120,969,149 | -3.06% |
| 2025-09-08 | 28.55 | 29.51 | 28.10 | 29.38 | 29.00 | qfq | 3,978,327 | 114,877,455 | 2.87% |
| 2025-09-05 | 28.48 | 28.61 | 27.70 | 28.56 | 28.19 | qfq | 3,959,008 | 111,452,935 | 0.35% |
| 2025-09-04 | 28.66 | 29.23 | 27.80 | 28.46 | 28.09 | qfq | 4,325,452 | 122,868,986 | -1.45% |
| 2025-09-03 | 29.30 | 29.87 | 28.51 | 28.88 | 28.50 | qfq | 3,911,725 | 114,175,454 | -0.86% |
| 2025-09-02 | 30.31 | 30.31 | 28.79 | 29.13 | 28.75 | qfq | 5,298,400 | 155,010,250 | -4.62% |
| 2025-09-01 | 31.08 | 31.85 | 30.28 | 30.54 | 30.14 | qfq | 4,919,490 | 151,680,809 | -1.39% |
| 2025-08-29 | 30.39 | 31.27 | 30.20 | 30.97 | 30.57 | qfq | 6,207,019 | 191,104,279 | 2.38% |
| 2025-08-28 | 30.78 | 31.45 | 29.55 | 30.25 | 29.86 | qfq | 9,618,661 | 291,582,668 | -1.94% |
| 2025-08-27 | 32.58 | 33.28 | 30.85 | 30.85 | 30.45 | qfq | 7,953,456 | 256,035,512 | -3.11% |
| 2025-08-26 | 31.96 | 33.28 | 31.63 | 31.84 | 31.43 | qfq | 5,637,335 | 183,054,077 | -1.03% |
| 2025-08-25 | 32.24 | 32.50 | 31.53 | 32.17 | 31.75 | qfq | 5,699,686 | 182,530,500 | 0.88% |
| 2025-08-22 | 31.92 | 32.60 | 31.25 | 31.89 | 31.48 | qfq | 7,229,978 | 230,469,818 | 0.28% |
| 2025-08-21 | 32.50 | 33.28 | 31.49 | 31.80 | 31.39 | qfq | 8,419,004 | 270,990,705 | -6.03% |
| 2025-08-20 | 34.50 | 34.90 | 32.90 | 33.84 | 33.40 | qfq | 8,041,007 | 270,440,195 | -4.70% |
| 2025-08-19 | 31.50 | 38.00 | 31.39 | 35.51 | 35.05 | qfq | 13,640,382 | 476,824,311 | 11.77% |
| 2025-08-18 | 31.38 | 32.63 | 31.38 | 31.77 | 31.36 | qfq | 7,811,320 | 249,986,457 | 0.63% |
| 2025-08-15 | 30.51 | 31.94 | 30.39 | 31.57 | 31.16 | qfq | 4,781,947 | 149,105,385 | 2.10% |
| 2025-08-14 | 31.45 | 32.49 | 30.70 | 30.92 | 30.52 | qfq | 5,328,058 | 168,205,431 | -1.69% |
| 2025-08-13 | 30.82 | 32.76 | 30.36 | 31.45 | 31.04 | qfq | 6,794,482 | 215,745,855 | 1.62% |
| 2025-08-12 | 31.51 | 31.65 | 30.47 | 30.95 | 30.55 | qfq | 4,877,333 | 150,851,257 | -2.12% |
| 2025-08-11 | 30.50 | 31.88 | 30.30 | 31.62 | 31.21 | qfq | 6,005,939 | 187,866,244 | 2.50% |
| 2025-08-08 | 32.80 | 32.83 | 30.61 | 30.85 | 30.45 | qfq | 9,497,067 | 296,837,906 | -8.46% |
| 2025-08-07 | 31.50 | 35.54 | 30.58 | 33.70 | 33.26 | qfq | 13,184,791 | 431,611,325 | 5.02% |
| 2025-08-06 | 30.28 | 32.50 | 29.86 | 32.09 | 31.67 | qfq | 12,083,061 | 377,240,746 | 5.49% |
| 2025-08-05 | 31.69 | 32.33 | 30.38 | 30.42 | 30.02 | qfq | 11,393,506 | 352,747,016 | -7.82% |
| 2025-08-04 | 30.30 | 33.58 | 30.13 | 33.00 | 32.57 | qfq | 14,905,617 | 472,686,950 | 12.09% |
| 2025-08-01 | 27.00 | 31.20 | 27.00 | 29.44 | 29.06 | qfq | 13,535,417 | 386,204,359 | 10.30% |
| 2025-07-31 | 26.60 | 27.96 | 26.50 | 26.69 | 26.34 | qfq | 8,483,669 | 231,311,160 | 1.64% |
| 2025-07-30 | 26.91 | 27.31 | 25.89 | 26.26 | 25.92 | qfq | 7,077,423 | 187,669,971 | -1.98% |
| 2025-07-29 | 26.94 | 27.68 | 26.40 | 26.79 | 26.44 | qfq | 4,978,769 | 133,730,302 | 0.64% |
| 2025-07-28 | 26.90 | 27.15 | 26.30 | 26.62 | 26.27 | qfq | 4,591,893 | 122,166,853 | -0.97% |
| 2025-07-25 | 26.19 | 27.17 | 26.02 | 26.88 | 26.53 | qfq | 7,902,242 | 210,680,990 | 3.70% |
| 2025-07-24 | 25.79 | 26.35 | 25.57 | 25.92 | 25.58 | qfq | 4,605,331 | 119,304,481 | -0.23% |
| 2025-07-23 | 25.35 | 26.07 | 25.06 | 25.98 | 25.64 | qfq | 6,352,644 | 163,097,098 | 2.00% |
| 2025-07-22 | 25.71 | 26.07 | 25.21 | 25.47 | 25.14 | qfq | 7,064,605 | 180,649,128 | -1.51% |
| 2025-07-21 | 26.30 | 26.40 | 25.53 | 25.86 | 25.52 | qfq | 7,330,660 | 188,923,523 | -2.05% |
| 2025-07-18 | 27.18 | 27.18 | 26.16 | 26.40 | 26.06 | qfq | 9,249,621 | 246,630,720 | -1.09% |
| 2025-07-17 | 27.78 | 28.11 | 26.57 | 26.69 | 26.34 | qfq | 15,957,485 | 430,909,064 | -6.12% |
| 2025-07-16 | 25.00 | 28.43 | 25.00 | 28.43 | 28.06 | qfq | 10,404,188 | 284,111,132 | 20.01% |
| 2025-07-15 | 23.02 | 23.85 | 22.36 | 23.69 | 23.38 | qfq | 5,573,187 | 128,846,205 | 2.42% |
| 2025-07-14 | 23.38 | 23.75 | 22.96 | 23.13 | 22.83 | qfq | 3,409,972 | 79,253,244 | 0.04% |
| 2025-07-11 | 22.05 | 23.75 | 21.83 | 23.12 | 22.82 | qfq | 6,136,229 | 140,566,100 | 4.85% |
| 2025-07-10 | 22.12 | 22.27 | 21.81 | 22.05 | 21.76 | qfq | 2,266,105 | 49,764,913 | -0.68% |
| 2025-07-09 | 22.36 | 22.53 | 22.12 | 22.20 | 21.91 | qfq | 1,988,330 | 44,287,560 | -0.72% |
| 2025-07-08 | 22.03 | 22.38 | 21.93 | 22.36 | 22.07 | qfq | 1,935,555 | 42,979,600 | 1.87% |
| 2025-07-07 | 21.80 | 22.70 | 21.68 | 21.95 | 21.66 | qfq | 2,985,863 | 66,267,172 | 0.50% |
| 2025-07-04 | 21.76 | 22.49 | 21.43 | 21.84 | 21.56 | qfq | 3,297,937 | 72,349,923 | -0.05% |
| 2025-07-03 | 21.61 | 22.07 | 21.61 | 21.85 | 21.57 | qfq | 1,648,403 | 36,048,722 | 0.51% |
| 2025-07-02 | 22.01 | 22.09 | 21.46 | 21.74 | 21.46 | qfq | 2,216,644 | 48,092,495 | -1.23% |
| 2025-07-01 | 22.48 | 22.49 | 21.79 | 22.01 | 21.72 | qfq | 2,368,262 | 52,239,680 | -1.52% |
| 2025-06-30 | 22.33 | 22.45 | 22.01 | 22.35 | 22.06 | qfq | 2,001,135 | 44,579,401 | 1.59% |
| 2025-06-27 | 22.02 | 22.50 | 21.85 | 22.00 | 21.71 | qfq | 1,893,435 | 41,936,859 | 0.46% |
| 2025-06-26 | 22.38 | 22.49 | 21.88 | 21.90 | 21.62 | qfq | 3,173,797 | 70,307,874 | -1.48% |
| 2025-06-25 | 21.82 | 22.30 | 21.54 | 22.23 | 21.94 | qfq | 3,268,438 | 71,582,489 | 2.40% |
| 2025-06-24 | 21.21 | 21.77 | 20.99 | 21.71 | 21.43 | qfq | 1,860,007 | 40,121,640 | 3.68% |
| 2025-06-23 | 20.50 | 21.05 | 20.34 | 20.94 | 20.67 | qfq | 1,696,080 | 35,248,309 | 2.30% |
| 2025-06-20 | 21.04 | 21.15 | 20.28 | 20.47 | 20.20 | qfq | 2,332,369 | 47,928,770 | -2.66% |
| 2025-06-19 | 21.61 | 21.95 | 21.01 | 21.03 | 20.76 | qfq | 1,853,101 | 39,711,225 | -2.68% |
| 2025-06-18 | 21.56 | 21.86 | 21.29 | 21.61 | 21.33 | qfq | 1,323,747 | 28,546,325 | -0.14% |
| 2025-06-17 | 22.29 | 22.29 | 21.35 | 21.64 | 21.36 | qfq | 2,296,583 | 49,872,577 | -1.64% |
| 2025-06-16 | 21.56 | 22.29 | 21.56 | 22.00 | 21.71 | qfq | 2,384,140 | 52,517,727 | 1.52% |
| 2025-06-13 | 22.34 | 22.34 | 21.58 | 21.67 | 21.39 | qfq | 1,905,818 | 41,660,138 | -3.04% |
| 2025-06-12 | 22.50 | 22.85 | 22.21 | 22.35 | 22.06 | qfq | 1,592,130 | 35,851,978 | -0.53% |
| 2025-06-11 | 22.64 | 22.99 | 22.34 | 22.47 | 22.18 | qfq | 1,981,377 | 44,993,366 | -0.31% |
| 2025-06-10 | 23.30 | 23.50 | 22.25 | 22.54 | 22.25 | qfq | 3,024,118 | 68,549,772 | -4.09% |
| 2025-06-09 | 22.97 | 23.64 | 22.82 | 23.50 | 23.19 | qfq | 2,639,578 | 61,749,664 | 3.02% |
| 2025-06-06 | 22.80 | 23.38 | 22.51 | 22.81 | 22.51 | qfq | 2,286,026 | 52,165,876 | 0.04% |
| 2025-06-05 | 22.36 | 22.96 | 22.22 | 22.80 | 22.50 | qfq | 2,445,129 | 55,350,795 | 1.88% |
| 2025-06-04 | 22.35 | 22.56 | 22.14 | 22.38 | 22.09 | qfq | 1,600,731 | 35,729,092 | 0.90% |
| 2025-06-03 | 22.26 | 22.85 | 22.13 | 22.18 | 21.89 | qfq | 1,602,846 | 35,967,336 | -0.36% |
| 2025-05-30 | 22.85 | 22.95 | 22.08 | 22.26 | 21.97 | qfq | 1,779,859 | 39,759,897 | -3.18% |
| 2025-05-29 | 22.15 | 23.05 | 22.10 | 22.99 | 22.54 | qfq | 2,605,470 | 59,281,248 | 4.22% |
| 2025-05-28 | 22.82 | 22.94 | 21.91 | 22.06 | 21.63 | qfq | 2,425,355 | 53,982,517 | -2.86% |
| 2025-05-27 | 23.39 | 23.83 | 22.61 | 22.71 | 22.27 | qfq | 2,324,107 | 53,142,057 | -3.03% |
| 2025-05-26 | 23.16 | 23.70 | 23.00 | 23.42 | 22.96 | qfq | 2,232,346 | 52,122,809 | 1.12% |
| 2025-05-23 | 23.55 | 23.90 | 22.80 | 23.16 | 22.71 | qfq | 3,264,449 | 76,293,273 | -1.03% |
| 2025-05-22 | 23.48 | 24.05 | 23.10 | 23.40 | 22.95 | qfq | 2,489,988 | 58,935,666 | -0.43% |
| 2025-05-21 | 23.94 | 24.18 | 23.11 | 23.50 | 23.04 | qfq | 2,047,450 | 47,981,077 | -1.59% |
| 2025-05-20 | 24.05 | 24.23 | 23.65 | 23.88 | 23.42 | qfq | 1,785,972 | 42,816,011 | -0.71% |
| 2025-05-19 | 24.01 | 24.18 | 23.43 | 24.05 | 23.58 | qfq | 2,281,641 | 54,493,895 | 0.84% |
| 2025-05-16 | 24.03 | 24.58 | 23.82 | 23.85 | 23.39 | qfq | 2,344,373 | 56,368,085 | -1.08% |
| 2025-05-15 | 25.18 | 25.18 | 23.98 | 24.11 | 23.64 | qfq | 3,234,226 | 78,418,290 | -4.40% |
| 2025-05-14 | 25.63 | 25.99 | 24.94 | 25.22 | 24.73 | qfq | 3,510,514 | 88,926,660 | -1.56% |
| 2025-05-13 | 25.61 | 26.65 | 25.60 | 25.62 | 25.12 | qfq | 5,441,185 | 142,079,182 | 0.47% |
| 2025-05-12 | 25.13 | 26.13 | 25.03 | 25.50 | 25.00 | qfq | 4,481,057 | 114,530,992 | 2.74% |
| 2025-05-09 | 26.45 | 26.59 | 24.76 | 24.82 | 24.34 | qfq | 4,464,483 | 112,680,048 | -6.02% |
| 2025-05-08 | 25.94 | 27.10 | 25.50 | 26.41 | 25.90 | qfq | 6,071,300 | 160,810,324 | 1.97% |
| 2025-05-07 | 24.45 | 26.68 | 24.45 | 25.90 | 25.40 | qfq | 8,766,787 | 227,211,675 | 6.76% |
| 2025-05-06 | 23.79 | 24.33 | 23.40 | 24.26 | 23.79 | qfq | 3,868,823 | 92,684,504 | 3.72% |
| 2025-04-30 | 22.30 | 23.98 | 21.97 | 23.39 | 22.94 | qfq | 5,542,871 | 130,014,864 | 4.89% |
| 2025-04-29 | 21.99 | 22.40 | 21.50 | 22.30 | 21.87 | qfq | 2,510,722 | 55,776,582 | 1.83% |
| 2025-04-28 | 22.25 | 22.78 | 21.73 | 21.90 | 21.47 | qfq | 2,646,639 | 58,614,050 | -1.57% |
| 2025-04-25 | 21.80 | 22.39 | 21.65 | 22.25 | 21.82 | qfq | 3,433,745 | 75,625,714 | 1.18% |
| 2025-04-24 | 23.02 | 23.10 | 21.58 | 21.99 | 21.56 | qfq | 4,001,182 | 89,296,613 | -5.01% |
| 2025-04-23 | 24.14 | 24.39 | 22.61 | 23.15 | 22.70 | qfq | 6,922,039 | 160,073,533 | -5.63% |
| 2025-04-22 | 24.35 | 24.88 | 24.00 | 24.53 | 24.05 | qfq | 2,797,838 | 68,492,609 | 1.15% |
| 2025-04-21 | 22.65 | 24.88 | 22.65 | 24.25 | 23.78 | qfq | 4,265,862 | 102,832,238 | 5.90% |
| 2025-04-18 | 23.47 | 23.51 | 22.58 | 22.90 | 22.45 | qfq | 2,848,497 | 65,181,582 | -1.17% |
| 2025-04-17 | 22.97 | 23.57 | 22.58 | 23.17 | 22.72 | qfq | 2,269,577 | 52,888,251 | 1.31% |
| 2025-04-16 | 23.72 | 24.01 | 22.21 | 22.87 | 22.43 | qfq | 2,919,429 | 67,253,698 | -2.89% |
| 2025-04-15 | 23.31 | 24.36 | 23.31 | 23.55 | 23.09 | qfq | 2,024,220 | 48,233,661 | -0.59% |
| 2025-04-14 | 23.45 | 24.24 | 23.33 | 23.69 | 23.23 | qfq | 2,305,996 | 54,818,013 | 3.00% |
| 2025-04-11 | 22.95 | 23.40 | 22.44 | 23.00 | 22.55 | qfq | 2,434,048 | 56,040,735 | 1.32% |
| 2025-04-10 | 22.50 | 23.66 | 22.50 | 22.70 | 22.26 | qfq | 3,244,793 | 75,135,154 | 2.02% |
| 2025-04-09 | 20.97 | 22.50 | 19.73 | 22.25 | 21.82 | qfq | 3,688,700 | 78,899,714 | 3.54% |
| 2025-04-08 | 21.68 | 22.50 | 20.56 | 21.49 | 21.07 | qfq | 4,469,873 | 95,961,819 | 0.84% |
| 2025-04-07 | 25.13 | 25.81 | 21.31 | 21.31 | 20.90 | qfq | 4,629,874 | 106,775,802 | -20.01% |
| 2025-04-03 | 25.51 | 27.35 | 25.47 | 26.64 | 26.12 | qfq | 4,609,187 | 123,780,492 | 3.02% |
| 2025-04-02 | 25.41 | 26.58 | 25.41 | 25.86 | 25.36 | qfq | 2,828,737 | 73,394,244 | 1.53% |
| 2025-04-01 | 25.00 | 26.68 | 24.85 | 25.47 | 24.97 | qfq | 3,814,335 | 98,971,718 | 2.95% |
| 2025-03-31 | 24.25 | 25.05 | 23.66 | 24.74 | 24.26 | qfq | 2,897,153 | 70,022,794 | 0.32% |
| 2025-03-28 | 25.54 | 25.79 | 24.50 | 24.66 | 24.18 | qfq | 2,843,979 | 71,110,418 | -2.91% |
| 2025-03-27 | 26.04 | 26.24 | 24.94 | 25.40 | 24.91 | qfq | 2,890,113 | 73,941,185 | -1.01% |
| 2025-03-26 | 26.02 | 26.56 | 25.58 | 25.66 | 25.16 | qfq | 3,986,523 | 103,796,401 | -0.54% |
| 2025-03-25 | 26.95 | 27.79 | 25.80 | 25.80 | 25.30 | qfq | 5,096,449 | 136,532,080 | -3.77% |
| 2025-03-24 | 26.32 | 27.19 | 25.80 | 26.81 | 26.29 | qfq | 6,849,330 | 181,817,319 | 0.79% |
| 2025-03-21 | 24.99 | 27.20 | 24.60 | 26.60 | 26.08 | qfq | 7,664,746 | 201,063,671 | 5.14% |
| 2025-03-20 | 25.56 | 25.88 | 24.51 | 25.30 | 24.81 | qfq | 1,750,558 | 44,567,820 | -1.02% |
| 2025-03-19 | 25.97 | 25.97 | 25.31 | 25.56 | 25.06 | qfq | 2,303,181 | 58,740,926 | -1.62% |
| 2025-03-18 | 26.36 | 26.71 | 25.71 | 25.98 | 25.48 | qfq | 3,087,837 | 80,912,706 | -0.46% |
| 2025-03-17 | 26.04 | 26.26 | 25.38 | 26.10 | 25.59 | qfq | 2,806,418 | 72,849,886 | 1.16% |
| 2025-03-14 | 25.94 | 26.08 | 25.23 | 25.80 | 25.30 | qfq | 4,058,518 | 104,369,940 | -0.42% |
| 2025-03-13 | 26.69 | 27.00 | 25.21 | 25.91 | 25.41 | qfq | 5,619,513 | 144,732,919 | -3.97% |
| 2025-03-12 | 26.09 | 27.65 | 25.71 | 26.98 | 26.46 | qfq | 5,705,505 | 152,512,270 | 3.93% |
| 2025-03-11 | 26.05 | 26.48 | 25.18 | 25.96 | 25.46 | qfq | 4,237,727 | 109,204,139 | -1.85% |
| 2025-03-10 | 27.00 | 27.32 | 26.34 | 26.45 | 25.94 | qfq | 4,141,512 | 110,904,113 | -2.15% |
| 2025-03-07 | 28.11 | 28.82 | 26.71 | 27.03 | 26.50 | qfq | 7,203,145 | 200,031,868 | -2.49% |
| 2025-03-06 | 26.25 | 28.80 | 26.25 | 27.72 | 27.18 | qfq | 9,115,889 | 250,444,948 | 10.22% |
| 2025-03-05 | 25.77 | 25.77 | 24.72 | 25.15 | 24.66 | qfq | 2,913,051 | 72,986,429 | -1.45% |
| 2025-03-04 | 24.76 | 26.00 | 24.66 | 25.52 | 25.02 | qfq | 4,281,684 | 109,380,680 | 1.27% |
| 2025-03-03 | 24.13 | 26.45 | 23.65 | 25.20 | 24.71 | qfq | 5,680,432 | 143,038,597 | 4.78% |
| 2025-02-28 | 25.65 | 25.94 | 23.98 | 24.05 | 23.58 | qfq | 3,768,657 | 92,996,727 | -6.24% |
| 2025-02-27 | 26.50 | 26.75 | 24.88 | 25.65 | 25.15 | qfq | 4,295,071 | 110,143,120 | -2.58% |
| 2025-02-26 | 26.23 | 26.66 | 25.83 | 26.33 | 25.82 | qfq | 4,420,430 | 115,908,608 | 0.34% |
| 2025-02-25 | 25.63 | 26.94 | 25.40 | 26.24 | 25.73 | qfq | 4,874,126 | 127,863,212 | 0.92% |
| 2025-02-24 | 26.86 | 26.86 | 25.65 | 26.00 | 25.49 | qfq | 7,016,483 | 182,451,815 | -3.70% |
| 2025-02-21 | 25.60 | 27.06 | 24.86 | 27.00 | 26.48 | qfq | 9,728,149 | 251,912,970 | 2.47% |
| 2025-02-20 | 26.46 | 27.15 | 26.12 | 26.35 | 25.84 | qfq | 3,918,897 | 103,780,489 | -1.31% |
| 2025-02-19 | 25.88 | 26.93 | 25.87 | 26.70 | 26.18 | qfq | 4,764,647 | 126,357,089 | 3.29% |
| 2025-02-18 | 27.36 | 27.64 | 25.70 | 25.85 | 25.35 | qfq | 7,224,711 | 191,982,656 | -7.11% |
| 2025-02-17 | 28.75 | 29.20 | 27.45 | 27.83 | 27.29 | qfq | 7,004,077 | 197,603,071 | -5.15% |
| 2025-02-14 | 27.46 | 29.68 | 27.45 | 29.34 | 28.77 | qfq | 8,859,162 | 255,200,779 | 7.35% |
| 2025-02-13 | 28.50 | 28.50 | 26.53 | 27.33 | 26.80 | qfq | 7,330,400 | 199,644,850 | -3.77% |
| 2025-02-12 | 27.33 | 29.42 | 27.01 | 28.40 | 27.85 | qfq | 6,191,816 | 175,286,430 | 2.82% |
| 2025-02-11 | 26.35 | 28.80 | 26.16 | 27.62 | 27.08 | qfq | 7,842,107 | 215,691,324 | 3.06% |
| 2025-02-10 | 25.87 | 27.22 | 25.31 | 26.80 | 26.28 | qfq | 7,464,545 | 196,707,008 | 5.55% |
| 2025-02-07 | 25.98 | 26.23 | 24.89 | 25.39 | 24.90 | qfq | 6,943,147 | 175,898,854 | -2.72% |
| 2025-02-06 | 25.43 | 26.19 | 25.23 | 26.10 | 25.59 | qfq | 5,200,525 | 134,306,402 | 2.35% |
| 2025-02-05 | 24.20 | 26.65 | 23.60 | 25.50 | 25.00 | qfq | 8,697,906 | 217,153,666 | 11.65% |
| 2025-01-27 | 23.67 | 23.81 | 22.43 | 22.84 | 22.40 | qfq | 5,180,502 | 118,846,657 | -2.14% |
| 2025-01-24 | 21.19 | 23.99 | 21.01 | 23.34 | 22.89 | qfq | 8,018,604 | 180,866,011 | 9.89% |
| 2025-01-23 | 22.10 | 22.30 | 21.01 | 21.24 | 20.83 | qfq | 4,057,090 | 88,588,881 | -2.66% |
| 2025-01-22 | 22.07 | 22.14 | 21.55 | 21.82 | 21.40 | qfq | 2,459,985 | 53,645,941 | -1.67% |
| 2025-01-21 | 22.08 | 22.66 | 21.70 | 22.19 | 21.76 | qfq | 3,745,377 | 82,510,305 | -0.27% |
| 2025-01-20 | 22.50 | 23.00 | 21.20 | 22.25 | 21.82 | qfq | 8,673,689 | 192,372,633 | 13.23% |
| 2025-01-17 | 19.28 | 19.89 | 19.10 | 19.65 | 19.27 | qfq | 2,330,044 | 45,504,401 | 1.66% |
| 2025-01-16 | 19.90 | 20.25 | 19.25 | 19.33 | 18.95 | qfq | 2,458,402 | 48,278,081 | -1.28% |
| 2025-01-15 | 19.90 | 20.13 | 19.50 | 19.58 | 19.20 | qfq | 1,639,335 | 32,409,746 | -1.61% |
| 2025-01-14 | 19.19 | 19.91 | 18.70 | 19.90 | 19.51 | qfq | 2,135,637 | 41,671,597 | 6.70% |
| 2025-01-13 | 18.58 | 18.87 | 17.83 | 18.65 | 18.29 | qfq | 1,373,390 | 25,378,365 | 0.43% |
| 2025-01-10 | 19.16 | 19.26 | 18.33 | 18.57 | 18.21 | qfq | 1,779,751 | 33,553,179 | -2.26% |
| 2025-01-09 | 19.16 | 19.26 | 18.65 | 19.00 | 18.63 | qfq | 1,346,137 | 25,725,536 | 0.42% |
| 2025-01-08 | 19.00 | 19.28 | 18.18 | 18.92 | 18.55 | qfq | 2,185,585 | 41,095,868 | -0.32% |
| 2025-01-07 | 18.30 | 19.01 | 18.05 | 18.98 | 18.61 | qfq | 1,864,444 | 34,562,680 | 4.86% |
| 2025-01-06 | 18.20 | 18.72 | 17.34 | 18.10 | 17.75 | qfq | 2,287,426 | 41,508,855 | -0.55% |
| 2025-01-03 | 19.59 | 19.93 | 18.19 | 18.20 | 17.85 | qfq | 2,752,194 | 51,814,720 | -7.10% |
| 2025-01-02 | 21.00 | 21.01 | 19.37 | 19.59 | 19.21 | qfq | 3,075,332 | 61,698,490 | -6.85% |
| 2024-12-31 | 21.48 | 22.15 | 20.49 | 21.03 | 20.62 | qfq | 3,181,042 | 67,183,744 | -1.50% |
| 2024-12-30 | 22.00 | 22.00 | 21.10 | 21.35 | 20.93 | qfq | 1,982,072 | 42,522,173 | -2.60% |
| 2024-12-27 | 22.13 | 22.13 | 21.45 | 21.92 | 21.49 | qfq | 2,079,946 | 45,446,160 | 0.27% |
| 2024-12-26 | 21.54 | 22.22 | 21.42 | 21.86 | 21.44 | qfq | 1,900,034 | 41,685,420 | 2.05% |
| 2024-12-25 | 21.64 | 22.20 | 20.81 | 21.42 | 21.00 | qfq | 2,441,117 | 52,003,573 | -1.65% |
| 2024-12-24 | 22.41 | 22.41 | 21.30 | 21.78 | 21.36 | qfq | 2,078,686 | 45,090,943 | -0.50% |
| 2024-12-23 | 23.16 | 23.49 | 21.88 | 21.89 | 21.46 | qfq | 2,818,782 | 63,624,293 | -5.48% |
| 2024-12-20 | 22.26 | 23.54 | 22.26 | 23.16 | 22.71 | qfq | 3,005,872 | 69,517,439 | 3.35% |
| 2024-12-19 | 21.26 | 22.60 | 21.20 | 22.41 | 21.97 | qfq | 3,014,960 | 66,806,561 | 3.94% |
| 2024-12-18 | 21.34 | 21.99 | 20.80 | 21.56 | 21.14 | qfq | 2,335,451 | 50,284,494 | 0.70% |
| 2024-12-17 | 22.60 | 22.60 | 21.35 | 21.41 | 20.99 | qfq | 2,483,668 | 54,379,455 | -4.76% |
| 2024-12-16 | 22.94 | 23.17 | 22.23 | 22.48 | 22.04 | qfq | 2,281,177 | 51,176,794 | -2.26% |
| 2024-12-13 | 23.41 | 23.56 | 22.74 | 23.00 | 22.55 | qfq | 3,065,503 | 70,778,791 | -2.25% |
| 2024-12-12 | 23.58 | 23.99 | 23.02 | 23.53 | 23.07 | qfq | 3,367,712 | 79,207,082 | -0.34% |
| 2024-12-11 | 23.95 | 24.31 | 23.52 | 23.61 | 23.15 | qfq | 3,315,227 | 78,921,351 | -0.84% |
| 2024-12-10 | 24.41 | 24.51 | 23.46 | 23.81 | 23.35 | qfq | 4,942,475 | 118,445,114 | 2.36% |
| 2024-12-09 | 23.82 | 23.84 | 22.94 | 23.26 | 22.81 | qfq | 4,309,287 | 100,441,953 | -2.76% |
| 2024-12-06 | 24.12 | 24.78 | 23.30 | 23.92 | 23.46 | qfq | 6,034,729 | 144,685,716 | -0.54% |
| 2024-12-05 | 23.71 | 24.68 | 23.50 | 24.05 | 23.58 | qfq | 7,170,239 | 173,393,323 | 0.21% |
| 2024-12-04 | 26.70 | 26.70 | 23.92 | 24.00 | 23.53 | qfq | 13,749,524 | 344,720,153 | -9.50% |
| 2024-12-03 | 22.33 | 26.52 | 22.12 | 26.52 | 26.00 | qfq | 10,819,483 | 268,648,893 | 20.00% |
| 2024-12-02 | 21.90 | 22.38 | 21.66 | 22.10 | 21.67 | qfq | 2,784,660 | 61,446,275 | 0.64% |
| 2024-11-29 | 22.03 | 22.65 | 21.34 | 21.96 | 21.53 | qfq | 3,433,318 | 75,828,143 | -0.32% |
| 2024-11-28 | 22.19 | 22.55 | 21.90 | 22.03 | 21.60 | qfq | 2,481,299 | 55,131,069 | -1.03% |
| 2024-11-27 | 21.63 | 22.26 | 20.30 | 22.26 | 21.83 | qfq | 4,316,979 | 90,962,524 | 2.77% |
| 2024-11-26 | 22.15 | 22.35 | 21.60 | 21.66 | 21.24 | qfq | 1,905,516 | 41,860,646 | -2.70% |
| 2024-11-25 | 22.31 | 22.47 | 21.36 | 22.26 | 21.83 | qfq | 2,610,692 | 56,775,694 | -0.13% |
| 2024-11-22 | 23.86 | 24.40 | 22.24 | 22.29 | 21.86 | qfq | 3,844,670 | 89,322,183 | -7.51% |
| 2024-11-21 | 22.91 | 24.60 | 22.80 | 24.10 | 23.63 | qfq | 5,160,015 | 123,845,285 | 5.10% |
| 2024-11-20 | 21.34 | 23.32 | 21.30 | 22.93 | 22.48 | qfq | 4,456,528 | 100,114,546 | 7.55% |
| 2024-11-19 | 21.30 | 21.58 | 20.48 | 21.32 | 20.91 | qfq | 4,125,049 | 86,616,578 | 0.38% |
| 2024-11-18 | 23.63 | 24.13 | 20.90 | 21.24 | 20.83 | qfq | 4,453,350 | 97,528,224 | -9.27% |
| 2024-11-15 | 23.28 | 24.56 | 23.24 | 23.41 | 22.95 | qfq | 4,366,272 | 104,407,318 | -1.10% |
| 2024-11-14 | 24.80 | 25.05 | 23.43 | 23.67 | 23.21 | qfq | 3,467,335 | 84,041,608 | -4.83% |
| 2024-11-13 | 24.10 | 25.24 | 23.76 | 24.87 | 24.39 | qfq | 5,493,429 | 134,610,341 | 3.50% |
| 2024-11-12 | 25.51 | 25.66 | 23.70 | 24.03 | 23.56 | qfq | 5,409,223 | 132,616,840 | -6.06% |
| 2024-11-11 | 24.96 | 25.68 | 24.00 | 25.58 | 25.08 | qfq | 7,584,395 | 189,583,692 | 5.70% |
| 2024-11-08 | 25.76 | 25.76 | 23.51 | 24.20 | 23.73 | qfq | 6,058,490 | 148,850,747 | -2.62% |
| 2024-11-07 | 23.82 | 25.39 | 23.37 | 24.85 | 24.37 | qfq | 7,113,236 | 173,829,970 | 4.50% |
| 2024-11-06 | 22.51 | 25.45 | 22.40 | 23.78 | 23.32 | qfq | 9,700,684 | 234,460,343 | 8.29% |
| 2024-11-05 | 20.19 | 21.97 | 20.18 | 21.96 | 21.53 | qfq | 4,262,037 | 90,167,221 | 8.77% |
| 2024-11-04 | 20.67 | 21.23 | 19.89 | 20.19 | 19.80 | qfq | 5,253,004 | 107,178,183 | -2.93% |
| 2024-11-01 | 22.67 | 23.16 | 20.80 | 20.80 | 20.40 | qfq | 6,099,296 | 132,980,984 | -10.07% |
| 2024-10-31 | 22.15 | 24.74 | 21.28 | 23.13 | 22.68 | qfq | 10,128,854 | 236,053,523 | 7.18% |
| 2024-10-30 | 20.66 | 22.08 | 20.10 | 21.58 | 21.16 | qfq | 6,099,762 | 128,541,685 | 3.35% |
| 2024-10-29 | 22.50 | 22.87 | 20.81 | 20.88 | 20.47 | qfq | 6,401,119 | 139,309,128 | -7.86% |
| 2024-10-28 | 21.78 | 22.73 | 21.18 | 22.66 | 22.22 | qfq | 6,687,288 | 148,647,014 | 5.00% |
| 2024-10-25 | 21.42 | 22.88 | 20.78 | 21.58 | 21.16 | qfq | 8,607,263 | 187,849,176 | 0.98% |
| 2024-10-24 | 21.51 | 22.68 | 20.50 | 21.37 | 20.95 | qfq | 10,308,585 | 220,975,633 | -4.13% |
| 2024-10-23 | 19.77 | 23.28 | 19.36 | 22.29 | 21.86 | qfq | 16,137,728 | 353,176,322 | 14.90% |
| 2024-10-22 | 18.91 | 19.40 | 18.18 | 19.40 | 19.02 | qfq | 5,186,581 | 97,166,605 | 2.32% |
| 2024-10-21 | 18.68 | 19.49 | 18.30 | 18.96 | 18.59 | qfq | 6,340,212 | 119,932,932 | 3.38% |
| 2024-10-18 | 17.79 | 19.00 | 17.02 | 18.34 | 17.98 | qfq | 7,101,165 | 127,373,612 | 2.46% |
| 2024-10-17 | 16.73 | 18.65 | 16.73 | 17.90 | 17.55 | qfq | 8,034,607 | 142,877,784 | 9.08% |
| 2024-10-16 | 16.40 | 16.90 | 16.23 | 16.41 | 16.09 | qfq | 2,558,759 | 42,309,845 | -1.26% |
| 2024-10-15 | 17.21 | 17.73 | 16.62 | 16.62 | 16.30 | qfq | 3,669,712 | 63,226,510 | -3.48% |
| 2024-10-14 | 16.94 | 17.38 | 15.85 | 17.22 | 16.89 | qfq | 3,685,398 | 61,269,181 | 5.26% |
| 2024-10-11 | 17.30 | 17.68 | 16.21 | 16.36 | 16.04 | qfq | 5,567,924 | 93,520,812 | -6.83% |
| 2024-10-10 | 18.17 | 19.26 | 17.31 | 17.56 | 17.22 | qfq | 5,763,862 | 104,458,017 | -3.36% |
| 2024-10-09 | 20.00 | 20.50 | 17.91 | 18.17 | 17.82 | qfq | 9,267,657 | 178,870,021 | -10.76% |
| 2024-10-08 | 20.20 | 20.36 | 18.01 | 20.36 | 19.96 | qfq | 9,851,962 | 191,642,313 | 19.98% |
| 2024-09-30 | 15.33 | 17.03 | 14.97 | 16.97 | 16.64 | qfq | 6,694,885 | 106,541,724 | 18.42% |
| 2024-09-27 | 13.38 | 14.39 | 13.30 | 14.33 | 14.05 | qfq | 2,539,948 | 34,944,376 | 9.47% |
| 2024-09-26 | 12.90 | 13.12 | 12.83 | 13.09 | 12.84 | qfq | 1,948,420 | 25,298,361 | 2.11% |
| 2024-09-25 | 12.83 | 13.33 | 12.66 | 12.82 | 12.57 | qfq | 2,671,490 | 34,632,120 | 1.58% |
| 2024-09-24 | 12.40 | 12.65 | 12.07 | 12.62 | 12.37 | qfq | 2,162,679 | 26,864,085 | 2.77% |
| 2024-09-23 | 12.31 | 12.48 | 12.13 | 12.28 | 12.04 | qfq | 2,093,745 | 25,832,254 | 1.24% |
| 2024-09-20 | 11.88 | 12.40 | 11.88 | 12.13 | 11.89 | qfq | 2,266,438 | 27,593,242 | 2.28% |
| 2024-09-19 | 11.58 | 11.91 | 11.36 | 11.86 | 11.63 | qfq | 1,589,681 | 18,631,838 | 3.85% |
| 2024-09-18 | 11.78 | 11.80 | 11.14 | 11.42 | 11.20 | qfq | 1,667,198 | 18,998,679 | -2.89% |
| 2024-09-13 | 12.13 | 12.19 | 11.75 | 11.76 | 11.53 | qfq | 1,245,670 | 14,787,975 | -3.05% |
| 2024-09-12 | 12.03 | 12.37 | 12.03 | 12.13 | 11.89 | qfq | 1,395,938 | 17,051,604 | 0.83% |
| 2024-09-11 | 12.04 | 12.16 | 11.93 | 12.03 | 11.80 | qfq | 1,095,287 | 13,175,940 | -0.25% |
| 2024-09-10 | 11.70 | 12.20 | 11.59 | 12.06 | 11.83 | qfq | 1,705,085 | 20,360,611 | 3.34% |
| 2024-09-09 | 11.70 | 11.85 | 11.45 | 11.67 | 11.44 | qfq | 1,181,764 | 13,812,634 | -0.09% |
| 2024-09-06 | 12.15 | 12.20 | 11.65 | 11.68 | 11.45 | qfq | 1,684,481 | 19,929,906 | -3.79% |
| 2024-09-05 | 12.03 | 12.29 | 12.03 | 12.14 | 11.90 | qfq | 1,035,847 | 12,593,079 | 1.08% |
| 2024-09-04 | 12.21 | 12.22 | 11.96 | 12.01 | 11.78 | qfq | 1,011,773 | 12,218,283 | -1.96% |
| 2024-09-03 | 12.12 | 12.25 | 12.02 | 12.25 | 12.01 | qfq | 1,439,141 | 17,472,877 | 2.00% |
| 2024-09-02 | 12.62 | 12.66 | 12.01 | 12.01 | 11.78 | qfq | 1,665,220 | 20,493,363 | -4.46% |
| 2024-08-30 | 12.11 | 12.68 | 12.11 | 12.57 | 12.33 | qfq | 1,874,619 | 23,515,325 | 3.12% |
| 2024-08-29 | 11.92 | 12.19 | 11.77 | 12.19 | 11.95 | qfq | 1,230,068 | 14,822,158 | 2.18% |
| 2024-08-28 | 11.99 | 12.22 | 11.68 | 11.93 | 11.70 | qfq | 1,294,748 | 15,536,296 | 0.59% |
| 2024-08-27 | 12.23 | 12.30 | 11.77 | 11.86 | 11.63 | qfq | 1,357,688 | 16,266,224 | -2.47% |
| 2024-08-26 | 12.16 | 12.46 | 12.00 | 12.16 | 11.92 | qfq | 1,527,493 | 18,637,850 | -0.41% |
| 2024-08-23 | 12.04 | 12.54 | 11.95 | 12.21 | 11.97 | qfq | 1,457,764 | 17,866,576 | 0.99% |
| 2024-08-22 | 12.48 | 12.65 | 12.08 | 12.09 | 11.85 | qfq | 1,090,026 | 13,417,183 | -2.34% |
| 2024-08-21 | 12.37 | 12.65 | 12.36 | 12.38 | 12.14 | qfq | 828,660 | 10,321,454 | -0.88% |
| 2024-08-20 | 12.90 | 12.98 | 12.42 | 12.49 | 12.25 | qfq | 1,485,825 | 18,793,813 | -3.92% |
| 2024-08-19 | 12.58 | 13.20 | 12.55 | 13.00 | 12.75 | qfq | 1,873,755 | 24,233,643 | 2.93% |
| 2024-08-16 | 12.65 | 12.79 | 12.58 | 12.63 | 12.38 | qfq | 726,570 | 9,211,666 | 0.08% |
| 2024-08-15 | 12.45 | 12.84 | 12.30 | 12.62 | 12.37 | qfq | 1,110,514 | 13,974,588 | 0.80% |
| 2024-08-14 | 12.63 | 12.73 | 12.50 | 12.52 | 12.28 | qfq | 504,308 | 6,346,830 | -0.79% |
| 2024-08-13 | 12.50 | 12.69 | 12.30 | 12.62 | 12.37 | qfq | 785,164 | 9,790,628 | 1.04% |
| 2024-08-12 | 12.54 | 12.69 | 12.40 | 12.49 | 12.25 | qfq | 790,993 | 9,900,133 | -1.42% |
| 2024-08-09 | 12.88 | 12.97 | 12.64 | 12.67 | 12.42 | qfq | 860,042 | 11,016,462 | -0.55% |
| 2024-08-08 | 12.96 | 13.09 | 12.40 | 12.74 | 12.49 | qfq | 1,333,352 | 16,869,392 | -1.62% |
| 2024-08-07 | 13.00 | 13.22 | 12.86 | 12.95 | 12.70 | qfq | 1,139,713 | 14,900,011 | -0.46% |
| 2024-08-06 | 12.86 | 13.13 | 12.77 | 13.01 | 12.76 | qfq | 1,342,578 | 17,344,681 | 1.88% |
| 2024-08-05 | 13.23 | 13.48 | 12.64 | 12.77 | 12.52 | qfq | 1,782,904 | 23,448,577 | -4.70% |
| 2024-08-02 | 13.77 | 13.91 | 13.35 | 13.40 | 13.14 | qfq | 1,707,829 | 23,253,894 | -3.11% |
| 2024-08-01 | 13.82 | 14.00 | 13.71 | 13.83 | 13.56 | qfq | 1,766,182 | 24,463,352 | 0.07% |
| 2024-07-31 | 13.03 | 13.94 | 12.92 | 13.82 | 13.55 | qfq | 3,346,561 | 45,350,666 | 5.90% |
| 2024-07-30 | 12.55 | 13.08 | 12.55 | 13.05 | 12.80 | qfq | 1,486,971 | 19,136,761 | 3.08% |
| 2024-07-29 | 13.10 | 13.10 | 12.55 | 12.66 | 12.41 | qfq | 1,265,842 | 16,067,043 | -1.48% |
| 2024-07-26 | 12.55 | 12.89 | 12.54 | 12.85 | 12.60 | qfq | 1,032,156 | 13,175,878 | 2.31% |
| 2024-07-25 | 12.46 | 12.83 | 12.29 | 12.56 | 12.32 | qfq | 1,569,285 | 19,688,828 | 0.08% |
| 2024-07-24 | 12.98 | 13.06 | 12.53 | 12.55 | 12.31 | qfq | 1,131,537 | 14,428,660 | -3.46% |
| 2024-07-23 | 13.21 | 13.35 | 13.00 | 13.00 | 12.75 | qfq | 1,400,168 | 18,475,940 | -2.03% |
| 2024-07-22 | 12.83 | 13.47 | 12.83 | 13.27 | 13.01 | qfq | 2,222,541 | 29,402,806 | 4.16% |
| 2024-07-19 | 12.50 | 12.88 | 12.38 | 12.74 | 12.40 | qfq | 1,197,114 | 15,170,818 | 1.92% |
| 2024-07-18 | 12.35 | 12.50 | 11.88 | 12.50 | 12.16 | qfq | 1,610,819 | 19,698,609 | 0.24% |
| 2024-07-17 | 12.80 | 12.84 | 12.46 | 12.47 | 12.13 | qfq | 1,081,313 | 13,656,815 | -1.66% |
| 2024-07-16 | 12.61 | 12.75 | 12.42 | 12.68 | 12.34 | qfq | 1,132,511 | 14,287,932 | 0.88% |
| 2024-07-15 | 13.00 | 13.05 | 12.50 | 12.57 | 12.23 | qfq | 1,864,352 | 23,598,700 | -3.68% |
| 2024-07-12 | 13.43 | 13.45 | 13.00 | 13.05 | 12.70 | qfq | 1,896,317 | 25,019,039 | -1.88% |
| 2024-07-11 | 13.45 | 13.63 | 13.30 | 13.30 | 12.94 | qfq | 2,194,609 | 29,501,317 | 1.14% |
| 2024-07-10 | 13.21 | 13.45 | 13.11 | 13.15 | 12.80 | qfq | 1,416,565 | 18,780,455 | -1.42% |
| 2024-07-09 | 13.27 | 13.46 | 12.80 | 13.34 | 12.98 | qfq | 1,827,481 | 23,997,434 | 1.99% |
| 2024-07-08 | 13.51 | 13.71 | 13.04 | 13.08 | 12.73 | qfq | 1,909,055 | 25,413,691 | -4.25% |
| 2024-07-05 | 13.40 | 13.85 | 13.13 | 13.66 | 13.29 | qfq | 1,898,537 | 25,870,638 | 1.79% |
| 2024-07-04 | 13.86 | 13.99 | 13.40 | 13.42 | 13.06 | qfq | 2,196,775 | 29,934,987 | -3.03% |
| 2024-07-03 | 14.31 | 14.31 | 13.79 | 13.84 | 13.47 | qfq | 2,357,271 | 32,857,468 | -3.82% |
| 2024-07-02 | 14.17 | 14.74 | 14.15 | 14.39 | 14.00 | qfq | 3,174,000 | 46,047,981 | 2.20% |
| 2024-07-01 | 14.40 | 14.45 | 13.85 | 14.08 | 13.70 | qfq | 2,458,804 | 34,573,266 | -2.43% |
| 2024-06-28 | 14.60 | 14.84 | 14.30 | 14.43 | 14.04 | qfq | 3,125,587 | 45,517,814 | -1.10% |
| 2024-06-27 | 15.22 | 15.38 | 14.48 | 14.59 | 14.20 | qfq | 3,542,161 | 52,692,522 | -3.70% |
| 2024-06-26 | 14.58 | 15.30 | 14.10 | 15.15 | 14.74 | qfq | 3,343,179 | 49,530,727 | 4.05% |
| 2024-06-25 | 15.27 | 15.62 | 14.28 | 14.56 | 14.17 | qfq | 5,120,833 | 75,652,968 | -5.64% |
| 2024-06-24 | 16.41 | 16.63 | 15.30 | 15.43 | 15.01 | qfq | 6,010,000 | 94,876,539 | -7.22% |
| 2024-06-21 | 16.81 | 17.10 | 16.02 | 16.63 | 16.18 | qfq | 6,419,409 | 106,729,995 | -3.15% |
| 2024-06-20 | 16.24 | 17.18 | 15.65 | 17.17 | 16.71 | qfq | 9,068,199 | 149,164,093 | 5.73% |
| 2024-06-19 | 15.77 | 16.38 | 15.51 | 16.24 | 15.80 | qfq | 5,404,319 | 86,601,852 | 3.11% |
| 2024-06-18 | 14.32 | 16.73 | 14.15 | 15.75 | 15.33 | qfq | 7,273,285 | 113,681,555 | 9.99% |
| 2024-06-17 | 14.33 | 14.60 | 14.00 | 14.32 | 13.93 | qfq | 1,576,131 | 22,670,570 | 0.00% |
| 2024-06-14 | 14.25 | 14.50 | 13.93 | 14.32 | 13.93 | qfq | 1,716,659 | 24,508,929 | 0.14% |
| 2024-06-13 | 14.11 | 14.56 | 13.63 | 14.30 | 13.91 | qfq | 2,509,883 | 35,588,914 | 2.73% |
| 2024-06-12 | 13.64 | 13.99 | 13.50 | 13.92 | 13.54 | qfq | 1,950,549 | 27,001,562 | 2.05% |
| 2024-06-11 | 13.43 | 13.79 | 12.99 | 13.64 | 13.27 | qfq | 2,223,338 | 29,982,144 | 1.19% |
| 2024-06-07 | 13.12 | 13.60 | 13.12 | 13.48 | 13.12 | qfq | 2,198,754 | 29,511,985 | 4.42% |
| 2024-06-06 | 13.85 | 13.86 | 12.77 | 12.91 | 12.56 | qfq | 3,289,490 | 42,978,203 | -6.65% |
| 2024-06-05 | 14.16 | 14.16 | 13.77 | 13.83 | 13.46 | qfq | 1,367,506 | 19,123,097 | -1.64% |
| 2024-06-04 | 14.64 | 14.80 | 13.78 | 14.06 | 13.68 | qfq | 2,945,155 | 41,501,987 | -5.06% |
| 2024-06-03 | 15.54 | 15.69 | 14.64 | 14.81 | 14.41 | qfq | 2,316,248 | 34,837,660 | -5.06% |
| 2024-05-31 | 14.91 | 15.65 | 14.81 | 15.60 | 15.18 | qfq | 1,893,860 | 29,170,642 | 4.98% |
| 2024-05-30 | 14.86 | 15.06 | 14.60 | 14.86 | 14.46 | qfq | 1,365,387 | 20,317,560 | -0.07% |
| 2024-05-29 | 14.97 | 15.28 | 14.79 | 14.87 | 14.47 | qfq | 1,210,503 | 18,220,190 | -0.87% |
| 2024-05-28 | 15.15 | 15.35 | 14.89 | 15.00 | 14.60 | qfq | 1,209,643 | 18,272,540 | -1.32% |
| 2024-05-27 | 15.31 | 15.50 | 14.71 | 15.20 | 14.79 | qfq | 2,222,547 | 33,183,534 | 0.26% |
| 2024-05-24 | 15.95 | 15.95 | 15.16 | 15.16 | 14.75 | qfq | 1,748,687 | 26,911,642 | -3.99% |
| 2024-05-23 | 16.09 | 16.26 | 15.61 | 15.79 | 15.36 | qfq | 1,607,942 | 25,453,747 | -1.86% |
| 2024-05-22 | 15.86 | 16.12 | 15.71 | 16.09 | 15.66 | qfq | 1,237,237 | 19,774,858 | 1.45% |
| 2024-05-21 | 16.05 | 16.10 | 15.73 | 15.86 | 15.43 | qfq | 1,731,259 | 27,529,597 | -0.38% |
| 2024-05-20 | 16.24 | 16.39 | 15.83 | 15.92 | 15.49 | qfq | 2,353,399 | 37,742,428 | -1.97% |
| 2024-05-17 | 15.77 | 16.33 | 15.51 | 16.24 | 15.80 | qfq | 2,159,406 | 34,699,576 | 3.90% |
| 2024-05-16 | 15.38 | 16.07 | 15.27 | 15.63 | 15.21 | qfq | 2,249,684 | 35,532,448 | 2.63% |
| 2024-05-15 | 15.15 | 15.96 | 15.12 | 15.23 | 14.82 | qfq | 2,089,981 | 32,331,318 | 0.26% |
| 2024-05-14 | 14.98 | 15.48 | 14.98 | 15.19 | 14.78 | qfq | 1,709,977 | 25,930,046 | 1.67% |
| 2024-05-13 | 15.59 | 15.59 | 14.82 | 14.94 | 14.54 | qfq | 2,460,451 | 37,063,650 | -3.80% |
| 2024-05-10 | 16.37 | 16.52 | 15.48 | 15.53 | 15.11 | qfq | 2,543,907 | 40,102,644 | -4.37% |
| 2024-05-09 | 16.11 | 16.37 | 16.08 | 16.24 | 15.80 | qfq | 1,636,532 | 26,561,380 | 1.44% |
| 2024-05-08 | 16.51 | 16.78 | 15.94 | 16.01 | 15.58 | qfq | 2,325,863 | 37,654,397 | -4.02% |
| 2024-05-07 | 16.54 | 16.76 | 16.00 | 16.68 | 16.23 | qfq | 2,084,478 | 34,538,906 | 1.21% |
| 2024-05-06 | 16.88 | 16.88 | 16.30 | 16.48 | 16.04 | qfq | 2,508,640 | 41,475,734 | 1.17% |
| 2024-04-30 | 16.71 | 16.92 | 16.19 | 16.29 | 15.85 | qfq | 2,156,444 | 35,567,348 | -2.22% |
| 2024-04-29 | 15.75 | 16.78 | 15.75 | 16.66 | 16.21 | qfq | 3,343,702 | 54,978,200 | 5.78% |
| 2024-04-26 | 15.00 | 15.96 | 14.92 | 15.75 | 15.33 | qfq | 3,347,443 | 51,931,218 | 1.68% |
| 2024-04-25 | 15.58 | 15.73 | 15.25 | 15.49 | 15.07 | qfq | 2,224,597 | 34,636,421 | 0.26% |
| 2024-04-24 | 14.86 | 15.48 | 14.86 | 15.45 | 15.03 | qfq | 2,173,128 | 33,213,793 | 4.04% |
| 2024-04-23 | 14.50 | 15.10 | 14.42 | 14.85 | 14.45 | qfq | 2,564,481 | 38,077,112 | 2.56% |
| 2024-04-22 | 14.38 | 14.79 | 13.78 | 14.48 | 14.09 | qfq | 2,460,422 | 35,275,178 | -1.43% |
| 2024-04-19 | 14.57 | 14.80 | 14.11 | 14.69 | 14.29 | qfq | 2,802,856 | 40,700,520 | 0.69% |
| 2024-04-18 | 14.60 | 15.06 | 14.10 | 14.59 | 14.20 | qfq | 2,912,731 | 42,486,760 | 0.21% |
| 2024-04-17 | 13.65 | 14.65 | 13.65 | 14.56 | 14.17 | qfq | 3,842,639 | 55,007,390 | 9.47% |
| 2024-04-16 | 14.75 | 14.76 | 13.22 | 13.30 | 12.94 | qfq | 4,059,430 | 55,467,437 | -9.83% |
| 2024-04-15 | 16.06 | 16.30 | 14.35 | 14.75 | 14.35 | qfq | 4,145,043 | 62,435,746 | -9.62% |
| 2024-04-12 | 16.41 | 16.75 | 16.29 | 16.32 | 15.88 | qfq | 2,508,504 | 41,433,062 | -0.43% |
| 2024-04-11 | 16.47 | 16.91 | 16.21 | 16.39 | 15.95 | qfq | 3,711,731 | 61,627,842 | -0.79% |
| 2024-04-10 | 17.40 | 17.45 | 16.30 | 16.52 | 16.07 | qfq | 2,752,504 | 45,919,500 | -4.34% |
| 2024-04-09 | 17.44 | 17.57 | 17.03 | 17.27 | 16.80 | qfq | 2,535,114 | 43,844,157 | -0.06% |
| 2024-04-08 | 17.95 | 17.98 | 17.17 | 17.28 | 16.81 | qfq | 2,395,998 | 41,758,688 | -3.84% |
| 2024-04-03 | 18.51 | 18.63 | 17.71 | 17.97 | 17.49 | qfq | 2,165,975 | 38,975,672 | -3.39% |
| 2024-04-02 | 19.22 | 19.24 | 18.39 | 18.60 | 18.10 | qfq | 2,528,048 | 47,341,742 | -3.63% |
| 2024-04-01 | 18.87 | 19.34 | 18.60 | 19.30 | 18.78 | qfq | 2,740,080 | 51,948,830 | 2.82% |
| 2024-03-29 | 18.49 | 18.78 | 18.03 | 18.77 | 18.26 | qfq | 2,575,842 | 47,409,896 | 1.40% |
| 2024-03-28 | 17.91 | 18.95 | 17.83 | 18.51 | 18.01 | qfq | 3,377,532 | 62,541,800 | 3.58% |
| 2024-03-27 | 19.41 | 19.45 | 17.82 | 17.87 | 17.39 | qfq | 3,673,868 | 67,663,161 | -7.55% |
| 2024-03-26 | 20.26 | 20.59 | 18.93 | 19.33 | 18.81 | qfq | 4,635,251 | 90,976,937 | -4.35% |
| 2024-03-25 | 21.99 | 21.99 | 20.21 | 20.21 | 19.67 | qfq | 5,881,023 | 123,787,450 | -8.34% |
| 2024-03-22 | 21.50 | 23.07 | 20.34 | 22.05 | 21.46 | qfq | 8,065,756 | 173,548,927 | 1.43% |
| 2024-03-21 | 22.28 | 23.35 | 21.17 | 21.74 | 21.15 | qfq | 5,444,245 | 120,167,246 | 0.18% |
| 2024-03-20 | 20.54 | 21.85 | 20.42 | 21.70 | 21.12 | qfq | 4,230,263 | 90,143,510 | 5.44% |
| 2024-03-19 | 20.47 | 21.03 | 20.36 | 20.58 | 20.03 | qfq | 2,992,342 | 61,962,319 | 0.24% |
| 2024-03-18 | 19.92 | 20.63 | 19.48 | 20.53 | 19.98 | qfq | 3,694,423 | 74,262,091 | 4.16% |
| 2024-03-15 | 19.73 | 19.78 | 19.19 | 19.71 | 19.18 | qfq | 2,052,784 | 39,861,862 | -0.40% |
| 2024-03-14 | 20.63 | 20.64 | 19.45 | 19.79 | 19.26 | qfq | 2,953,869 | 58,681,507 | -3.65% |
| 2024-03-13 | 20.30 | 20.96 | 20.22 | 20.54 | 19.99 | qfq | 3,453,554 | 71,261,762 | 2.44% |
| 2024-03-12 | 19.75 | 20.28 | 19.62 | 20.05 | 19.51 | qfq | 1,944,610 | 38,722,112 | 1.73% |
| 2024-03-11 | 19.00 | 19.73 | 18.80 | 19.71 | 19.18 | qfq | 2,454,439 | 47,411,621 | 3.19% |
| 2024-03-08 | 18.79 | 19.16 | 18.42 | 19.10 | 18.59 | qfq | 3,455,734 | 65,170,813 | 2.36% |
| 2024-03-07 | 19.60 | 19.92 | 18.60 | 18.66 | 18.16 | qfq | 3,741,169 | 71,782,289 | -4.60% |
| 2024-03-06 | 19.57 | 20.06 | 19.31 | 19.56 | 19.03 | qfq | 2,828,145 | 55,524,726 | -0.81% |
| 2024-03-05 | 20.05 | 20.74 | 19.49 | 19.72 | 19.19 | qfq | 3,497,324 | 70,002,111 | -3.10% |
| 2024-03-04 | 20.58 | 20.77 | 19.40 | 20.35 | 19.80 | qfq | 3,313,146 | 66,512,171 | -0.25% |
| 2024-03-01 | 19.61 | 20.76 | 19.53 | 20.40 | 19.85 | qfq | 3,938,835 | 79,245,887 | 4.08% |
| 2024-02-29 | 18.70 | 19.60 | 18.58 | 19.60 | 19.07 | qfq | 4,580,162 | 87,944,867 | 4.81% |
| 2024-02-28 | 21.97 | 22.43 | 18.60 | 18.70 | 18.20 | qfq | 6,273,370 | 128,110,426 | -12.82% |
| 2024-02-27 | 20.30 | 21.49 | 20.00 | 21.45 | 20.87 | qfq | 3,577,410 | 74,464,473 | 5.30% |
| 2024-02-26 | 20.22 | 21.35 | 19.11 | 20.37 | 19.82 | qfq | 5,564,397 | 112,173,656 | 0.39% |
| 2024-02-23 | 18.98 | 20.54 | 18.98 | 20.29 | 19.74 | qfq | 4,157,700 | 82,825,417 | 7.87% |
| 2024-02-22 | 18.19 | 18.90 | 17.92 | 18.81 | 18.30 | qfq | 3,675,870 | 68,253,488 | 5.44% |
| 2024-02-21 | 17.47 | 19.08 | 17.03 | 17.84 | 17.36 | qfq | 4,603,571 | 83,061,558 | 0.22% |
| 2024-02-20 | 17.20 | 17.88 | 16.57 | 17.80 | 17.32 | qfq | 4,162,775 | 72,135,027 | 4.40% |
| 2024-02-19 | 16.30 | 17.14 | 16.04 | 17.05 | 16.59 | qfq | 5,769,489 | 96,375,290 | 7.64% |
| 2024-02-08 | 13.94 | 16.01 | 12.80 | 15.84 | 15.41 | qfq | 7,059,796 | 101,755,595 | 15.87% |
| 2024-02-07 | 14.91 | 15.00 | 13.23 | 13.67 | 13.30 | qfq | 7,374,589 | 102,588,866 | -7.64% |
| 2024-02-06 | 14.79 | 15.31 | 12.72 | 14.80 | 14.40 | qfq | 7,647,639 | 105,285,048 | 0.00% |
| 2024-02-05 | 17.87 | 18.20 | 14.71 | 14.80 | 14.40 | qfq | 5,118,668 | 80,876,534 | -18.73% |
| 2024-02-02 | 20.17 | 20.70 | 17.45 | 18.21 | 17.72 | qfq | 4,158,976 | 78,041,830 | -8.95% |
| 2024-02-01 | 20.15 | 20.47 | 19.40 | 20.00 | 19.46 | qfq | 3,175,054 | 63,144,965 | -0.74% |
| 2024-01-31 | 22.57 | 22.57 | 20.06 | 20.15 | 19.61 | qfq | 3,093,635 | 64,786,011 | -10.48% |
| 2024-01-30 | 23.86 | 23.86 | 22.30 | 22.51 | 21.90 | qfq | 2,130,912 | 48,686,510 | -4.13% |
| 2024-01-29 | 25.00 | 25.14 | 23.35 | 23.48 | 22.85 | qfq | 2,562,155 | 61,095,314 | -5.55% |
| 2024-01-26 | 25.39 | 25.60 | 24.80 | 24.86 | 24.19 | qfq | 1,950,866 | 49,100,622 | -1.04% |
| 2024-01-25 | 24.18 | 25.43 | 23.75 | 25.12 | 24.44 | qfq | 2,020,651 | 49,991,444 | 4.10% |
| 2024-01-24 | 23.76 | 24.46 | 23.14 | 24.13 | 23.48 | qfq | 2,775,633 | 66,077,144 | 1.47% |
| 2024-01-23 | 23.81 | 24.26 | 23.13 | 23.78 | 23.14 | qfq | 3,170,999 | 74,580,023 | -0.71% |
| 2024-01-22 | 25.26 | 26.08 | 23.80 | 23.95 | 23.30 | qfq | 2,104,641 | 51,919,908 | -5.78% |
| 2024-01-19 | 26.10 | 26.49 | 25.20 | 25.42 | 24.73 | qfq | 1,608,003 | 41,474,917 | -2.87% |
| 2024-01-18 | 26.01 | 26.40 | 25.27 | 26.17 | 25.46 | qfq | 2,635,593 | 68,045,958 | -0.57% |
| 2024-01-17 | 27.00 | 27.30 | 26.32 | 26.32 | 25.61 | qfq | 1,070,570 | 28,759,238 | -2.81% |
| 2024-01-16 | 27.17 | 27.31 | 26.51 | 27.08 | 26.35 | qfq | 1,662,301 | 44,568,048 | -0.11% |
| 2024-01-15 | 27.75 | 27.75 | 27.00 | 27.11 | 26.38 | qfq | 1,201,869 | 32,706,402 | -1.60% |
| 2024-01-12 | 28.85 | 28.89 | 27.41 | 27.55 | 26.81 | qfq | 2,198,527 | 61,228,671 | -4.21% |
| 2024-01-11 | 27.31 | 29.19 | 27.23 | 28.76 | 27.98 | qfq | 2,155,481 | 61,220,900 | 5.70% |
| 2024-01-10 | 28.25 | 28.25 | 27.10 | 27.21 | 26.48 | qfq | 1,267,971 | 34,783,914 | -2.37% |
| 2024-01-09 | 28.00 | 28.80 | 27.68 | 27.87 | 27.12 | qfq | 2,107,459 | 59,395,850 | 0.25% |
| 2024-01-08 | 28.30 | 28.90 | 27.65 | 27.80 | 27.05 | qfq | 1,907,723 | 53,427,013 | -2.32% |
| 2024-01-05 | 29.55 | 30.33 | 28.30 | 28.46 | 27.69 | qfq | 2,857,754 | 83,090,519 | -3.69% |
| 2024-01-04 | 29.75 | 30.40 | 29.35 | 29.55 | 28.75 | qfq | 2,067,052 | 61,524,782 | 0.00% |
| 2024-01-03 | 29.40 | 29.82 | 29.10 | 29.55 | 28.75 | qfq | 1,639,293 | 48,307,461 | 0.07% |
| 2024-01-02 | 29.81 | 30.30 | 29.31 | 29.53 | 28.73 | qfq | 1,957,514 | 58,380,651 | -1.30% |
| 2023-12-29 | 29.16 | 30.30 | 29.04 | 29.92 | 29.11 | qfq | 2,128,635 | 63,333,740 | 2.57% |
| 2023-12-28 | 29.47 | 29.63 | 28.68 | 29.17 | 28.38 | qfq | 2,211,371 | 64,668,374 | -0.55% |
| 2023-12-27 | 29.41 | 29.80 | 29.16 | 29.33 | 28.54 | qfq | 1,922,893 | 56,593,789 | -0.51% |
| 2023-12-26 | 30.11 | 30.16 | 29.00 | 29.48 | 28.69 | qfq | 2,735,504 | 80,438,994 | -2.09% |
| 2023-12-25 | 30.54 | 31.10 | 29.95 | 30.11 | 29.30 | qfq | 3,642,209 | 110,243,580 | -2.53% |
| 2023-12-22 | 31.30 | 31.90 | 30.89 | 30.89 | 30.06 | qfq | 2,802,177 | 87,572,205 | -1.15% |
| 2023-12-21 | 31.93 | 32.06 | 30.80 | 31.25 | 30.41 | qfq | 3,449,170 | 107,824,030 | -1.73% |
| 2023-12-20 | 32.22 | 32.36 | 31.37 | 31.80 | 30.94 | qfq | 2,672,468 | 85,269,072 | -0.87% |
| 2023-12-19 | 31.98 | 32.48 | 31.77 | 32.08 | 31.22 | qfq | 2,184,458 | 69,966,364 | -0.62% |
| 2023-12-18 | 32.21 | 32.93 | 31.89 | 32.28 | 31.41 | qfq | 2,709,070 | 87,415,822 | 0.09% |
| 2023-12-15 | 33.30 | 33.30 | 32.04 | 32.25 | 31.38 | qfq | 2,469,331 | 79,776,908 | -2.15% |
| 2023-12-14 | 33.10 | 33.58 | 32.72 | 32.96 | 32.07 | qfq | 3,226,396 | 106,975,518 | 0.18% |
| 2023-12-13 | 34.27 | 34.53 | 32.79 | 32.90 | 32.01 | qfq | 2,953,966 | 99,016,325 | -4.25% |
| 2023-12-12 | 34.86 | 34.86 | 33.65 | 34.36 | 33.43 | qfq | 1,902,065 | 65,115,700 | -0.95% |
| 2023-12-11 | 34.00 | 35.00 | 32.98 | 34.69 | 33.75 | qfq | 4,149,443 | 141,617,186 | 1.37% |
| 2023-12-08 | 33.88 | 34.65 | 33.64 | 34.22 | 33.30 | qfq | 2,638,410 | 90,307,867 | 1.09% |
| 2023-12-07 | 33.80 | 34.55 | 33.48 | 33.85 | 32.94 | qfq | 3,375,137 | 114,514,768 | -0.44% |
| 2023-12-06 | 35.60 | 36.00 | 33.60 | 34.00 | 33.08 | qfq | 4,981,964 | 171,267,220 | -3.79% |
| 2023-12-05 | 36.20 | 38.00 | 35.22 | 35.34 | 34.39 | qfq | 5,099,520 | 185,854,074 | -1.94% |
| 2023-12-04 | 34.98 | 37.09 | 34.70 | 36.04 | 35.07 | qfq | 5,228,307 | 189,099,109 | 1.66% |
| 2023-12-01 | 34.40 | 35.90 | 33.81 | 35.45 | 34.49 | qfq | 4,562,613 | 159,463,709 | 3.87% |
| 2023-11-30 | 34.20 | 34.53 | 33.49 | 34.13 | 33.21 | qfq | 2,962,986 | 100,657,133 | -0.73% |
| 2023-11-29 | 34.82 | 35.30 | 34.14 | 34.38 | 33.45 | qfq | 2,671,160 | 92,590,082 | -0.66% |
| 2023-11-28 | 35.62 | 36.33 | 34.07 | 34.61 | 33.68 | qfq | 5,427,105 | 188,639,248 | -3.38% |
| 2023-11-27 | 35.83 | 37.06 | 35.49 | 35.82 | 34.85 | qfq | 3,851,610 | 139,265,754 | 0.42% |
| 2023-11-24 | 38.10 | 38.19 | 35.60 | 35.67 | 34.71 | qfq | 4,853,627 | 176,696,832 | -6.01% |
| 2023-11-23 | 37.20 | 38.95 | 37.19 | 37.95 | 36.93 | qfq | 2,551,966 | 97,308,354 | 1.07% |
| 2023-11-22 | 37.50 | 39.50 | 37.13 | 37.55 | 36.54 | qfq | 3,518,692 | 134,764,241 | -0.90% |
| 2023-11-21 | 39.51 | 39.60 | 37.28 | 37.89 | 36.87 | qfq | 4,985,912 | 189,928,483 | -4.20% |
| 2023-11-20 | 38.85 | 40.18 | 38.51 | 39.55 | 38.48 | qfq | 5,975,094 | 234,862,361 | 1.46% |
| 2023-11-17 | 38.36 | 39.10 | 36.56 | 38.98 | 37.93 | qfq | 8,162,816 | 308,935,658 | 1.04% |
| 2023-11-16 | 35.90 | 41.05 | 35.70 | 38.58 | 37.54 | qfq | 9,142,434 | 355,352,172 | 6.69% |
| 2023-11-15 | 36.79 | 37.51 | 35.23 | 36.16 | 35.19 | qfq | 7,822,608 | 284,203,491 | -0.90% |
| 2023-11-14 | 36.83 | 37.58 | 35.60 | 36.49 | 35.51 | qfq | 7,287,465 | 265,586,846 | 0.80% |
| 2023-11-13 | 33.04 | 36.78 | 31.81 | 36.20 | 35.22 | qfq | 10,175,244 | 354,318,974 | 14.92% |
| 2023-11-10 | 30.09 | 33.44 | 29.69 | 31.50 | 30.65 | qfq | 6,127,487 | 192,336,172 | 3.62% |
| 2023-11-09 | 29.91 | 31.38 | 29.75 | 30.40 | 29.58 | qfq | 5,241,297 | 160,402,424 | 1.03% |
| 2023-11-08 | 30.50 | 30.99 | 29.70 | 30.09 | 29.28 | qfq | 4,711,531 | 142,605,008 | -0.20% |
| 2023-11-07 | 29.76 | 30.35 | 29.28 | 30.15 | 29.34 | qfq | 4,065,169 | 121,014,329 | -0.43% |
| 2023-11-06 | 28.23 | 30.65 | 27.84 | 30.28 | 29.46 | qfq | 6,170,526 | 182,241,055 | 7.72% |
| 2023-11-03 | 27.77 | 28.39 | 27.30 | 28.11 | 27.35 | qfq | 4,048,149 | 112,860,991 | 1.44% |
| 2023-11-02 | 30.04 | 30.46 | 27.41 | 27.71 | 26.96 | qfq | 5,144,976 | 146,657,258 | -7.08% |
| 2023-11-01 | 29.26 | 31.29 | 28.83 | 29.82 | 29.02 | qfq | 4,863,011 | 145,146,625 | 1.81% |
| 2023-10-31 | 29.70 | 30.35 | 29.10 | 29.29 | 28.50 | qfq | 4,634,950 | 137,660,238 | -3.21% |
| 2023-10-30 | 29.00 | 32.00 | 28.50 | 30.26 | 29.44 | qfq | 8,912,506 | 272,464,701 | 6.55% |
| 2023-10-27 | 28.14 | 29.10 | 27.11 | 28.40 | 27.63 | qfq | 5,759,753 | 161,814,884 | 0.00% |
| 2023-10-26 | 28.06 | 29.16 | 27.28 | 28.40 | 27.63 | qfq | 6,450,094 | 181,341,931 | -0.63% |
| 2023-10-25 | 30.90 | 31.19 | 27.68 | 28.58 | 27.81 | qfq | 9,969,243 | 291,776,711 | -6.60% |
| 2023-10-24 | 29.55 | 31.90 | 28.74 | 30.60 | 29.78 | qfq | 9,873,210 | 300,212,511 | 2.79% |
| 2023-10-23 | 27.30 | 30.40 | 26.72 | 29.77 | 28.97 | qfq | 10,673,458 | 308,973,400 | 7.47% |
| 2023-10-20 | 28.89 | 29.86 | 26.92 | 27.70 | 26.95 | qfq | 8,326,044 | 233,981,883 | -4.12% |
| 2023-10-19 | 28.75 | 30.80 | 28.09 | 28.89 | 28.11 | qfq | 10,163,516 | 300,340,483 | 2.01% |
| 2023-10-18 | 28.30 | 29.22 | 27.01 | 28.32 | 27.56 | qfq | 8,992,107 | 253,093,626 | 1.03% |
| 2023-10-17 | 28.25 | 28.58 | 26.03 | 28.03 | 27.27 | qfq | 10,361,032 | 283,561,011 | -0.78% |
| 2023-10-16 | 26.01 | 30.52 | 24.69 | 28.25 | 27.49 | qfq | 12,395,485 | 337,962,293 | 10.48% |
| 2023-10-13 | 24.56 | 28.16 | 24.56 | 25.57 | 24.88 | qfq | 8,349,133 | 219,977,327 | 3.73% |
| 2023-10-12 | 23.69 | 25.20 | 23.69 | 24.65 | 23.99 | qfq | 4,178,097 | 103,138,045 | 3.66% |
| 2023-10-11 | 23.27 | 25.48 | 23.00 | 23.78 | 23.14 | qfq | 4,129,295 | 98,849,295 | 2.50% |
| 2023-10-10 | 23.39 | 23.77 | 23.11 | 23.20 | 22.57 | qfq | 1,759,365 | 41,126,990 | 0.30% |
| 2023-10-09 | 23.53 | 23.57 | 22.91 | 23.13 | 22.51 | qfq | 1,712,982 | 39,726,906 | -0.98% |
| 2023-09-28 | 23.55 | 23.90 | 23.27 | 23.36 | 22.73 | qfq | 1,997,276 | 47,056,108 | 0.26% |
| 2023-09-27 | 24.24 | 24.27 | 23.10 | 23.30 | 22.67 | qfq | 2,723,643 | 63,894,015 | -3.00% |
| 2023-09-26 | 23.48 | 24.77 | 23.45 | 24.02 | 23.37 | qfq | 2,403,684 | 57,865,815 | 1.56% |
| 2023-09-25 | 23.81 | 24.50 | 23.49 | 23.65 | 23.01 | qfq | 1,415,880 | 33,613,058 | -1.87% |
| 2023-09-22 | 23.30 | 24.16 | 23.06 | 24.10 | 23.45 | qfq | 1,920,051 | 45,707,545 | 2.73% |
| 2023-09-21 | 23.32 | 23.80 | 23.15 | 23.46 | 22.83 | qfq | 1,343,344 | 31,558,911 | 1.08% |
| 2023-09-20 | 23.39 | 23.88 | 23.20 | 23.21 | 22.58 | qfq | 1,191,709 | 28,010,194 | -0.56% |
| 2023-09-19 | 23.80 | 23.94 | 23.10 | 23.34 | 22.71 | qfq | 1,349,105 | 31,497,211 | -2.22% |
| 2023-09-18 | 23.73 | 24.43 | 23.53 | 23.87 | 23.23 | qfq | 1,140,422 | 27,335,227 | 0.59% |
| 2023-09-15 | 24.36 | 24.40 | 23.60 | 23.73 | 23.09 | qfq | 1,485,466 | 35,663,888 | -1.98% |
| 2023-09-14 | 25.10 | 25.11 | 23.85 | 24.21 | 23.56 | qfq | 1,547,503 | 37,682,638 | -2.77% |
| 2023-09-13 | 25.86 | 25.87 | 24.61 | 24.90 | 24.23 | qfq | 1,588,677 | 39,852,094 | -3.75% |
| 2023-09-12 | 26.40 | 26.47 | 25.82 | 25.87 | 25.17 | qfq | 1,378,533 | 35,901,381 | -2.34% |
| 2023-09-11 | 26.30 | 26.70 | 25.52 | 26.49 | 25.78 | qfq | 1,890,906 | 49,388,233 | 1.46% |
| 2023-09-08 | 25.66 | 26.30 | 25.21 | 26.11 | 25.41 | qfq | 1,611,418 | 41,675,848 | 1.40% |
| 2023-09-07 | 25.90 | 26.44 | 25.70 | 25.75 | 25.06 | qfq | 1,496,012 | 38,970,646 | -0.66% |
| 2023-09-06 | 25.85 | 26.01 | 24.84 | 25.92 | 25.22 | qfq | 1,438,035 | 36,644,412 | 0.31% |
| 2023-09-05 | 25.80 | 26.47 | 25.60 | 25.84 | 25.14 | qfq | 1,631,042 | 42,257,477 | -0.31% |
| 2023-09-04 | 25.96 | 26.20 | 25.33 | 25.92 | 25.22 | qfq | 2,418,753 | 62,182,617 | 0.08% |
| 2023-09-01 | 27.30 | 27.62 | 25.70 | 25.90 | 25.20 | qfq | 3,004,823 | 79,042,499 | -5.99% |
| 2023-08-31 | 27.66 | 27.85 | 27.00 | 27.55 | 26.81 | qfq | 2,451,158 | 67,346,154 | -2.17% |
| 2023-08-30 | 26.80 | 28.32 | 26.53 | 28.16 | 27.40 | qfq | 3,502,265 | 96,570,289 | 5.35% |
| 2023-08-29 | 24.43 | 26.88 | 24.43 | 26.73 | 26.01 | qfq | 3,189,522 | 82,582,927 | 8.66% |
| 2023-08-28 | 26.50 | 27.45 | 24.60 | 24.60 | 23.94 | qfq | 3,675,618 | 94,331,223 | -1.09% |
| 2023-08-25 | 27.33 | 27.33 | 24.56 | 24.87 | 24.20 | qfq | 3,868,677 | 99,274,877 | -9.23% |
| 2023-08-24 | 27.74 | 28.28 | 26.80 | 27.40 | 26.66 | qfq | 3,457,136 | 94,985,933 | -1.01% |
| 2023-08-23 | 27.42 | 28.68 | 26.89 | 27.68 | 26.93 | qfq | 3,600,648 | 100,131,094 | 0.44% |
| 2023-08-22 | 26.34 | 28.58 | 26.22 | 27.56 | 26.82 | qfq | 3,368,884 | 92,127,680 | 6.90% |
| 2023-08-21 | 26.35 | 27.02 | 25.61 | 25.78 | 25.09 | qfq | 1,638,702 | 42,981,063 | -0.88% |
| 2023-08-18 | 26.39 | 27.60 | 26.00 | 26.01 | 25.31 | qfq | 2,092,760 | 55,973,955 | -1.22% |
| 2023-08-17 | 26.29 | 27.12 | 25.56 | 26.33 | 25.62 | qfq | 2,123,285 | 55,998,746 | -0.45% |
| 2023-08-16 | 27.07 | 27.45 | 26.13 | 26.45 | 25.74 | qfq | 2,301,146 | 61,415,831 | -1.64% |
| 2023-08-15 | 28.47 | 28.65 | 26.60 | 26.89 | 26.17 | qfq | 2,746,932 | 74,528,193 | -4.81% |
| 2023-08-14 | 26.40 | 28.56 | 26.04 | 28.25 | 27.49 | qfq | 2,719,069 | 74,579,265 | 5.45% |
| 2023-08-11 | 27.80 | 27.89 | 26.70 | 26.79 | 26.07 | qfq | 2,113,552 | 57,509,033 | -3.35% |
| 2023-08-10 | 27.60 | 28.18 | 27.42 | 27.72 | 26.97 | qfq | 1,109,885 | 30,905,463 | 0.18% |
| 2023-08-09 | 27.14 | 28.48 | 27.08 | 27.67 | 26.92 | qfq | 2,113,120 | 58,933,464 | 0.87% |
| 2023-08-08 | 27.31 | 28.30 | 26.86 | 27.43 | 26.69 | qfq | 2,244,044 | 62,142,071 | 0.44% |
| 2023-08-07 | 27.88 | 28.16 | 27.17 | 27.31 | 26.57 | qfq | 1,811,324 | 50,147,414 | -2.04% |
| 2023-08-04 | 26.88 | 28.24 | 26.68 | 27.88 | 27.13 | qfq | 1,692,936 | 46,918,891 | 3.87% |
| 2023-08-03 | 26.53 | 27.20 | 26.30 | 26.84 | 26.12 | qfq | 1,526,408 | 40,888,521 | 1.40% |
| 2023-08-02 | 26.63 | 26.87 | 26.30 | 26.47 | 25.76 | qfq | 814,813 | 21,631,998 | -0.71% |
| 2023-08-01 | 26.41 | 26.83 | 25.73 | 26.66 | 25.94 | qfq | 1,747,823 | 46,148,541 | 0.95% |
| 2023-07-31 | 27.05 | 27.10 | 26.26 | 26.41 | 25.70 | qfq | 2,053,592 | 54,718,628 | -1.64% |
| 2023-07-28 | 27.37 | 27.37 | 26.63 | 26.85 | 26.13 | qfq | 2,345,390 | 62,941,933 | -1.21% |
| 2023-07-27 | 28.01 | 28.14 | 27.00 | 27.18 | 26.45 | qfq | 1,458,241 | 39,996,853 | -3.21% |
| 2023-07-26 | 28.32 | 29.15 | 27.95 | 28.08 | 27.32 | qfq | 1,058,274 | 29,998,117 | -3.07% |
| 2023-07-25 | 29.20 | 29.60 | 28.39 | 28.97 | 28.19 | qfq | 1,592,907 | 45,962,599 | -1.09% |
| 2023-07-24 | 28.03 | 29.56 | 28.03 | 29.29 | 28.50 | qfq | 1,772,880 | 51,490,054 | 4.35% |
| 2023-07-21 | 28.80 | 28.80 | 27.80 | 28.07 | 27.31 | qfq | 1,230,142 | 34,674,589 | -0.81% |
| 2023-07-20 | 29.84 | 29.84 | 28.10 | 28.30 | 27.54 | qfq | 2,837,350 | 81,753,334 | -4.13% |
| 2023-07-19 | 33.00 | 33.58 | 29.25 | 29.52 | 28.72 | qfq | 3,849,047 | 117,709,434 | -1.14% |
| 2023-07-18 | 30.74 | 30.74 | 29.74 | 29.86 | 29.06 | qfq | 1,325,118 | 40,044,803 | -1.45% |
| 2023-07-17 | 31.20 | 31.45 | 30.08 | 30.30 | 29.48 | qfq | 2,093,286 | 64,134,928 | -3.50% |