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
蓝特光学688127.SH
最近收盘价62.412026-07-17
最近交易日2026-07-17
成交量（股）11,160,474
成交额（元）728,001,280
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-15 | 2023-12-22 | cash_dividend | 0.15 | — | — | — | 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 | 70.03 | 70.20 | 61.99 | 62.41 | 62.41 | qfq | 11,160,474 | 728,001,280 | -10.82% |
| 2026-07-16 | 72.47 | 74.00 | 69.50 | 69.98 | 69.98 | qfq | 7,841,268 | 561,126,460 | -3.50% |
| 2026-07-15 | 78.55 | 79.50 | 71.80 | 72.52 | 72.52 | qfq | 9,496,584 | 704,832,700 | -6.85% |
| 2026-07-14 | 77.75 | 78.52 | 73.36 | 77.85 | 77.85 | qfq | 9,235,005 | 705,242,352 | 1.76% |
| 2026-07-13 | 78.50 | 79.32 | 76.38 | 76.50 | 76.50 | qfq | 7,566,376 | 585,943,897 | -3.29% |
| 2026-07-10 | 83.00 | 87.20 | 79.01 | 79.10 | 79.10 | qfq | 9,737,687 | 811,707,845 | -4.31% |
| 2026-07-09 | 79.63 | 83.29 | 77.01 | 82.66 | 82.66 | qfq | 10,257,812 | 824,224,946 | 5.23% |
| 2026-07-08 | 79.05 | 81.74 | 76.06 | 78.55 | 78.55 | qfq | 7,861,246 | 619,256,768 | 0.55% |
| 2026-07-07 | 80.60 | 81.00 | 77.21 | 78.12 | 78.12 | qfq | 7,165,296 | 565,359,345 | -3.08% |
| 2026-07-06 | 84.30 | 85.18 | 78.90 | 80.60 | 80.60 | qfq | 8,908,912 | 727,746,356 | -4.39% |
| 2026-07-03 | 84.40 | 88.00 | 82.70 | 84.30 | 84.30 | qfq | 10,096,295 | 861,946,107 | -1.25% |
| 2026-07-02 | 91.00 | 91.90 | 84.88 | 85.37 | 85.37 | qfq | 13,518,639 | 1,200,429,691 | -11.01% |
| 2026-07-01 | 96.63 | 99.32 | 93.58 | 95.93 | 95.93 | qfq | 14,701,986 | 1,416,915,750 | -1.71% |
| 2026-06-30 | 90.66 | 97.88 | 90.30 | 97.60 | 97.60 | qfq | 13,793,675 | 1,308,161,385 | 8.86% |
| 2026-06-29 | 96.10 | 100.19 | 86.86 | 89.66 | 89.66 | qfq | 17,154,497 | 1,577,892,782 | -7.58% |
| 2026-06-26 | 95.52 | 101.50 | 93.27 | 97.01 | 97.01 | qfq | 16,564,006 | 1,622,865,915 | 1.09% |
| 2026-06-25 | 89.80 | 96.08 | 87.30 | 95.96 | 95.96 | qfq | 15,899,265 | 1,476,968,703 | 9.00% |
| 2026-06-24 | 84.35 | 88.80 | 82.76 | 88.04 | 88.04 | qfq | 10,497,380 | 902,379,957 | 4.37% |
| 2026-06-23 | 86.22 | 88.04 | 83.41 | 84.35 | 84.35 | qfq | 10,523,717 | 901,090,739 | -3.30% |
| 2026-06-22 | 91.88 | 93.00 | 85.67 | 87.23 | 87.23 | qfq | 15,570,429 | 1,375,283,366 | -2.51% |
| 2026-06-18 | 86.93 | 90.45 | 86.00 | 89.48 | 89.48 | qfq | 14,396,041 | 1,274,343,800 | 2.56% |
| 2026-06-17 | 82.60 | 89.00 | 82.52 | 87.25 | 87.25 | qfq | 12,668,065 | 1,103,909,565 | 3.89% |
| 2026-06-16 | 84.49 | 86.16 | 83.13 | 83.98 | 83.98 | qfq | 12,279,580 | 1,035,701,890 | -0.45% |
| 2026-06-15 | 80.78 | 84.87 | 80.29 | 84.36 | 84.36 | qfq | 10,914,340 | 911,280,518 | 6.46% |
| 2026-06-12 | 81.60 | 83.05 | 78.80 | 79.24 | 79.24 | qfq | 9,580,060 | 776,871,427 | -0.96% |
| 2026-06-11 | 80.00 | 81.80 | 78.88 | 80.01 | 80.01 | qfq | 7,550,397 | 606,462,743 | -0.35% |
| 2026-06-10 | 79.96 | 81.00 | 78.31 | 80.29 | 80.29 | qfq | 9,143,682 | 728,533,057 | -1.63% |
| 2026-06-09 | 81.83 | 82.25 | 79.08 | 81.62 | 81.62 | qfq | 9,484,478 | 763,595,853 | 2.27% |
| 2026-06-08 | 78.20 | 82.88 | 78.20 | 79.81 | 79.81 | qfq | 12,037,049 | 972,316,939 | -4.72% |
| 2026-06-05 | 84.00 | 87.34 | 82.98 | 83.76 | 83.76 | qfq | 11,116,357 | 945,595,471 | -2.09% |
| 2026-06-04 | 82.16 | 86.22 | 82.00 | 85.55 | 85.55 | qfq | 10,541,903 | 888,530,807 | 0.99% |
| 2026-06-03 | 84.39 | 87.50 | 83.00 | 84.71 | 84.71 | qfq | 13,233,697 | 1,127,263,973 | 3.10% |
| 2026-06-02 | 81.49 | 83.42 | 79.20 | 82.16 | 82.16 | qfq | 9,208,736 | 753,428,690 | 2.11% |
| 2026-06-01 | 84.46 | 84.80 | 80.23 | 80.46 | 80.46 | qfq | 11,573,130 | 949,320,017 | -3.57% |
| 2026-05-29 | 90.00 | 91.00 | 82.43 | 83.44 | 83.44 | qfq | 18,401,823 | 1,567,336,878 | -6.35% |
| 2026-05-28 | 88.90 | 90.24 | 86.21 | 89.10 | 89.10 | qfq | 11,729,303 | 1,035,006,759 | -0.29% |
| 2026-05-27 | 91.01 | 93.77 | 88.40 | 89.36 | 89.06 | qfq | 13,242,718 | 1,206,348,211 | -1.22% |
| 2026-05-26 | 94.78 | 94.97 | 88.01 | 90.46 | 90.16 | qfq | 19,854,339 | 1,793,023,691 | -3.75% |
| 2026-05-25 | 104.14 | 104.14 | 91.18 | 93.98 | 93.66 | qfq | 23,162,012 | 2,221,410,152 | -9.89% |
| 2026-05-22 | 97.70 | 104.57 | 96.11 | 104.29 | 103.94 | qfq | 11,632,532 | 1,172,780,374 | 9.02% |
| 2026-05-21 | 101.30 | 102.93 | 95.00 | 95.66 | 95.34 | qfq | 11,947,076 | 1,194,737,170 | -3.01% |
| 2026-05-20 | 98.68 | 99.50 | 96.60 | 98.63 | 98.30 | qfq | 9,222,760 | 904,044,268 | -0.20% |
| 2026-05-19 | 97.50 | 101.54 | 93.93 | 98.83 | 98.50 | qfq | 10,228,122 | 995,265,466 | 0.24% |
| 2026-05-18 | 94.44 | 101.78 | 94.42 | 98.59 | 98.26 | qfq | 10,939,962 | 1,076,540,753 | 3.24% |
| 2026-05-15 | 96.60 | 99.87 | 93.05 | 95.50 | 95.18 | qfq | 11,966,726 | 1,152,867,907 | -1.65% |
| 2026-05-14 | 94.00 | 99.35 | 92.30 | 97.10 | 96.77 | qfq | 12,025,498 | 1,147,616,352 | 3.32% |
| 2026-05-13 | 87.00 | 95.88 | 86.91 | 93.98 | 93.66 | qfq | 10,876,476 | 1,010,724,143 | 3.86% |
| 2026-05-12 | 89.16 | 90.70 | 86.68 | 90.49 | 90.19 | qfq | 10,432,844 | 926,220,519 | 1.51% |
| 2026-05-11 | 86.03 | 92.78 | 86.03 | 89.14 | 88.84 | qfq | 14,185,757 | 1,274,074,808 | 5.14% |
| 2026-05-08 | 79.09 | 85.28 | 77.77 | 84.78 | 84.50 | qfq | 12,063,652 | 987,334,513 | 5.74% |
| 2026-05-07 | 79.15 | 80.78 | 77.78 | 80.18 | 79.91 | qfq | 9,288,605 | 734,455,261 | 2.41% |
| 2026-05-06 | 76.80 | 79.98 | 75.00 | 78.29 | 78.03 | qfq | 12,838,913 | 994,381,299 | 1.94% |
| 2026-04-30 | 72.67 | 78.78 | 72.67 | 76.80 | 76.54 | qfq | 14,882,142 | 1,138,941,592 | 8.17% |
| 2026-04-29 | 68.95 | 71.00 | 67.60 | 71.00 | 70.76 | qfq | 8,284,457 | 578,052,089 | 3.36% |
| 2026-04-28 | 69.00 | 70.08 | 68.00 | 68.69 | 68.46 | qfq | 5,290,284 | 364,537,198 | -0.89% |
| 2026-04-27 | 68.40 | 70.90 | 68.39 | 69.31 | 69.08 | qfq | 5,863,560 | 409,121,301 | 1.48% |
| 2026-04-24 | 69.50 | 70.20 | 67.01 | 68.30 | 68.07 | qfq | 7,424,676 | 508,256,315 | -1.68% |
| 2026-04-23 | 74.51 | 74.86 | 68.10 | 69.47 | 69.24 | qfq | 13,061,096 | 919,845,069 | -6.31% |
| 2026-04-22 | 71.06 | 75.48 | 70.50 | 74.15 | 73.90 | qfq | 9,449,049 | 695,107,676 | 3.76% |
| 2026-04-21 | 70.00 | 73.37 | 69.69 | 71.46 | 71.22 | qfq | 8,105,217 | 579,049,778 | 1.12% |
| 2026-04-20 | 70.09 | 71.38 | 68.08 | 70.67 | 70.43 | qfq | 7,603,906 | 533,957,447 | 1.42% |
| 2026-04-17 | 69.58 | 70.77 | 68.63 | 69.68 | 69.45 | qfq | 7,095,260 | 492,728,996 | 0.46% |
| 2026-04-16 | 64.48 | 69.69 | 64.46 | 69.36 | 69.13 | qfq | 10,860,841 | 735,552,551 | 6.58% |
| 2026-04-15 | 66.50 | 67.43 | 64.60 | 65.08 | 64.86 | qfq | 9,192,326 | 607,607,609 | -2.03% |
| 2026-04-14 | 67.68 | 68.09 | 66.31 | 66.43 | 66.21 | qfq | 8,654,038 | 580,767,225 | -1.09% |
| 2026-04-13 | 68.99 | 69.88 | 66.66 | 67.16 | 66.93 | qfq | 7,603,862 | 514,255,196 | -1.45% |
| 2026-04-10 | 67.02 | 69.18 | 66.03 | 68.15 | 67.92 | qfq | 9,823,961 | 662,797,344 | 1.19% |
| 2026-04-09 | 65.36 | 70.51 | 64.76 | 67.35 | 67.12 | qfq | 11,371,113 | 776,258,864 | 2.59% |
| 2026-04-08 | 64.20 | 65.96 | 62.66 | 65.65 | 65.43 | qfq | 12,144,240 | 788,292,579 | 5.48% |
| 2026-04-07 | 62.00 | 65.88 | 61.50 | 62.24 | 62.03 | qfq | 10,069,056 | 634,698,087 | -0.02% |
| 2026-04-03 | 59.48 | 63.73 | 59.02 | 62.25 | 62.04 | qfq | 13,135,161 | 812,672,892 | 6.37% |
| 2026-04-02 | 57.54 | 60.61 | 57.17 | 58.52 | 58.32 | qfq | 9,980,616 | 591,582,317 | 1.23% |
| 2026-04-01 | 58.30 | 58.78 | 57.03 | 57.81 | 57.62 | qfq | 7,590,573 | 438,892,905 | 1.72% |
| 2026-03-31 | 57.20 | 58.05 | 55.96 | 56.83 | 56.64 | qfq | 6,869,982 | 391,070,545 | -1.13% |
| 2026-03-30 | 56.58 | 58.16 | 55.00 | 57.48 | 57.29 | qfq | 10,389,393 | 585,739,423 | -0.78% |
| 2026-03-27 | 56.82 | 59.00 | 55.35 | 57.93 | 57.74 | qfq | 13,361,961 | 761,797,298 | 0.19% |
| 2026-03-26 | 60.16 | 60.22 | 57.05 | 57.82 | 57.63 | qfq | 11,920,437 | 696,440,062 | -4.21% |
| 2026-03-25 | 60.88 | 62.94 | 59.58 | 60.36 | 60.16 | qfq | 9,248,113 | 567,419,126 | 0.33% |
| 2026-03-24 | 59.31 | 60.32 | 56.65 | 60.16 | 59.96 | qfq | 10,618,174 | 624,018,562 | 3.65% |
| 2026-03-23 | 59.12 | 59.95 | 57.21 | 58.04 | 57.85 | qfq | 10,770,510 | 632,788,924 | -3.33% |
| 2026-03-20 | 57.60 | 62.10 | 57.60 | 60.04 | 59.84 | qfq | 18,139,750 | 1,097,636,742 | 6.21% |
| 2026-03-19 | 56.00 | 58.50 | 55.60 | 56.53 | 56.34 | qfq | 10,088,454 | 575,883,853 | 0.18% |
| 2026-03-18 | 55.12 | 57.36 | 55.12 | 56.43 | 56.24 | qfq | 7,741,291 | 435,720,146 | 2.38% |
| 2026-03-17 | 58.05 | 58.05 | 54.70 | 55.12 | 54.93 | qfq | 11,146,213 | 620,951,453 | -4.72% |
| 2026-03-16 | 57.98 | 58.82 | 56.32 | 57.85 | 57.66 | qfq | 12,119,482 | 693,698,828 | -1.16% |
| 2026-03-13 | 63.63 | 64.00 | 58.52 | 58.53 | 58.33 | qfq | 20,998,938 | 1,263,247,719 | -8.89% |
| 2026-03-12 | 63.41 | 65.18 | 62.50 | 64.24 | 64.02 | qfq | 10,160,964 | 646,842,276 | 1.01% |
| 2026-03-11 | 64.06 | 65.90 | 63.10 | 63.60 | 63.39 | qfq | 12,081,963 | 775,463,102 | -2.05% |
| 2026-03-10 | 57.97 | 65.50 | 57.53 | 64.93 | 64.71 | qfq | 17,842,324 | 1,110,876,884 | 13.65% |
| 2026-03-09 | 54.00 | 57.50 | 53.30 | 57.13 | 56.94 | qfq | 13,612,084 | 749,911,396 | 1.29% |
| 2026-03-06 | 54.94 | 57.80 | 53.03 | 56.40 | 56.21 | qfq | 12,599,392 | 699,956,624 | -0.84% |
| 2026-03-05 | 53.43 | 60.00 | 53.00 | 56.88 | 56.69 | qfq | 16,822,813 | 958,608,651 | 9.96% |
| 2026-03-04 | 52.00 | 54.60 | 51.08 | 51.73 | 51.56 | qfq | 8,527,287 | 448,295,359 | -1.52% |
| 2026-03-03 | 52.82 | 55.08 | 52.25 | 52.53 | 52.35 | qfq | 12,599,758 | 671,422,560 | -1.54% |
| 2026-03-02 | 52.52 | 54.20 | 52.00 | 53.35 | 53.17 | qfq | 9,261,699 | 491,673,058 | -0.73% |
| 2026-02-27 | 50.15 | 53.99 | 50.15 | 53.74 | 53.56 | qfq | 11,025,445 | 578,556,196 | 5.79% |
| 2026-02-26 | 50.70 | 51.93 | 48.97 | 50.80 | 50.63 | qfq | 8,172,482 | 414,536,265 | 1.54% |
| 2026-02-25 | 48.79 | 51.50 | 47.77 | 50.03 | 49.86 | qfq | 8,538,157 | 422,981,151 | 3.07% |
| 2026-02-24 | 49.01 | 49.60 | 47.75 | 48.54 | 48.38 | qfq | 5,765,695 | 281,266,701 | 0.23% |
| 2026-02-13 | 49.32 | 49.71 | 48.30 | 48.43 | 48.27 | qfq | 5,432,804 | 265,205,025 | -1.96% |
| 2026-02-12 | 48.74 | 49.78 | 48.09 | 49.40 | 49.23 | qfq | 5,972,295 | 293,080,522 | 2.36% |
| 2026-02-11 | 48.90 | 49.50 | 48.02 | 48.26 | 48.10 | qfq | 5,565,767 | 270,528,545 | -0.49% |
| 2026-02-10 | 50.80 | 51.25 | 48.46 | 48.50 | 48.34 | qfq | 8,818,357 | 432,426,119 | -3.60% |
| 2026-02-09 | 48.49 | 52.15 | 47.50 | 50.31 | 50.14 | qfq | 14,915,006 | 749,631,115 | 5.43% |
| 2026-02-06 | 47.33 | 48.92 | 46.20 | 47.72 | 47.56 | qfq | 10,118,693 | 481,273,733 | -0.73% |
| 2026-02-05 | 48.00 | 50.19 | 47.45 | 48.07 | 47.91 | qfq | 10,543,716 | 510,180,818 | -1.82% |
| 2026-02-04 | 48.50 | 51.90 | 48.25 | 48.96 | 48.80 | qfq | 10,663,460 | 523,722,869 | -1.11% |
| 2026-02-03 | 44.04 | 50.00 | 44.04 | 49.51 | 49.34 | qfq | 17,442,786 | 825,478,311 | 14.05% |
| 2026-02-02 | 45.99 | 45.99 | 43.40 | 43.41 | 43.26 | qfq | 7,550,775 | 334,069,125 | -5.53% |
| 2026-01-30 | 44.32 | 46.40 | 43.93 | 45.95 | 45.80 | qfq | 7,777,880 | 352,270,282 | 2.57% |
| 2026-01-29 | 46.98 | 47.49 | 44.55 | 44.80 | 44.65 | qfq | 11,271,698 | 515,855,049 | -4.96% |
| 2026-01-28 | 47.36 | 48.02 | 45.75 | 47.14 | 46.98 | qfq | 15,688,415 | 730,496,811 | -2.34% |
| 2026-01-27 | 45.53 | 48.85 | 44.01 | 48.27 | 48.11 | qfq | 19,512,201 | 915,503,346 | 11.17% |
| 2026-01-26 | 44.72 | 45.47 | 42.95 | 43.42 | 43.27 | qfq | 7,550,673 | 330,260,354 | -3.02% |
| 2026-01-23 | 42.40 | 45.54 | 41.86 | 44.77 | 44.62 | qfq | 10,558,953 | 462,820,318 | 6.47% |
| 2026-01-22 | 42.52 | 43.00 | 41.57 | 42.05 | 41.91 | qfq | 4,174,698 | 175,060,980 | -0.83% |
| 2026-01-21 | 41.78 | 42.60 | 41.38 | 42.40 | 42.26 | qfq | 6,651,821 | 280,079,260 | 1.48% |
| 2026-01-20 | 43.02 | 43.20 | 41.23 | 41.78 | 41.64 | qfq | 7,188,396 | 300,434,855 | -2.45% |
| 2026-01-19 | 43.27 | 43.68 | 42.42 | 42.83 | 42.69 | qfq | 5,931,849 | 255,546,301 | -0.35% |
| 2026-01-16 | 42.74 | 43.39 | 41.74 | 42.98 | 42.84 | qfq | 7,225,827 | 307,872,621 | 0.66% |
| 2026-01-15 | 41.10 | 42.93 | 40.88 | 42.70 | 42.56 | qfq | 10,445,410 | 437,683,038 | 3.79% |
| 2026-01-14 | 42.80 | 43.28 | 40.80 | 41.14 | 41.00 | qfq | 13,255,550 | 549,626,222 | -3.29% |
| 2026-01-13 | 43.76 | 44.10 | 42.26 | 42.54 | 42.40 | qfq | 8,919,423 | 381,858,513 | -1.78% |
| 2026-01-12 | 42.12 | 44.36 | 40.96 | 43.31 | 43.16 | qfq | 16,080,485 | 680,910,570 | 1.86% |
| 2026-01-09 | 39.80 | 43.49 | 39.50 | 42.52 | 42.38 | qfq | 11,239,639 | 468,838,857 | 6.38% |
| 2026-01-08 | 39.83 | 40.34 | 39.01 | 39.97 | 39.84 | qfq | 7,177,464 | 284,588,217 | -0.30% |
| 2026-01-07 | 39.31 | 40.18 | 38.61 | 40.09 | 39.96 | qfq | 6,390,947 | 252,469,645 | 1.49% |
| 2026-01-06 | 38.86 | 40.75 | 38.60 | 39.50 | 39.37 | qfq | 7,231,762 | 288,123,741 | 1.65% |
| 2026-01-05 | 38.94 | 39.38 | 38.38 | 38.86 | 38.73 | qfq | 6,917,078 | 268,888,498 | 0.96% |
| 2025-12-31 | 38.30 | 39.29 | 38.00 | 38.49 | 38.36 | qfq | 5,704,197 | 219,846,755 | 1.05% |
| 2025-12-30 | 37.09 | 38.54 | 36.87 | 38.09 | 37.96 | qfq | 5,900,133 | 224,014,034 | 2.70% |
| 2025-12-29 | 37.57 | 37.97 | 37.03 | 37.09 | 36.97 | qfq | 5,076,534 | 189,667,923 | -1.36% |
| 2025-12-26 | 37.17 | 39.29 | 36.93 | 37.60 | 37.47 | qfq | 7,278,422 | 276,819,001 | 1.35% |
| 2025-12-25 | 37.84 | 38.21 | 36.91 | 37.10 | 36.98 | qfq | 5,475,378 | 204,158,428 | -2.62% |
| 2025-12-24 | 36.91 | 38.10 | 36.70 | 38.10 | 37.97 | qfq | 6,390,935 | 240,551,382 | 3.08% |
| 2025-12-23 | 37.10 | 37.38 | 36.60 | 36.96 | 36.84 | qfq | 5,170,684 | 190,942,207 | -0.38% |
| 2025-12-22 | 37.18 | 37.58 | 36.33 | 37.10 | 36.98 | qfq | 7,081,897 | 261,612,331 | 0.68% |
| 2025-12-19 | 36.08 | 37.74 | 35.82 | 36.85 | 36.73 | qfq | 8,891,561 | 327,453,150 | 1.74% |
| 2025-12-18 | 35.80 | 37.18 | 35.62 | 36.22 | 36.10 | qfq | 6,633,294 | 243,041,438 | 0.98% |
| 2025-12-17 | 34.67 | 36.25 | 34.66 | 35.87 | 35.75 | qfq | 6,076,439 | 216,465,748 | 2.52% |
| 2025-12-16 | 35.11 | 35.58 | 34.55 | 34.99 | 34.87 | qfq | 5,322,675 | 186,281,283 | -0.46% |
| 2025-12-15 | 36.24 | 36.28 | 34.98 | 35.15 | 35.03 | qfq | 6,811,978 | 241,385,521 | -2.63% |
| 2025-12-12 | 35.25 | 36.84 | 35.25 | 36.10 | 35.98 | qfq | 6,194,375 | 222,881,834 | 0.31% |
| 2025-12-11 | 36.80 | 37.00 | 35.86 | 35.99 | 35.87 | qfq | 6,703,004 | 243,935,480 | -1.15% |
| 2025-12-10 | 36.01 | 36.50 | 35.16 | 36.41 | 36.29 | qfq | 7,979,150 | 285,085,438 | 0.05% |
| 2025-12-09 | 35.74 | 36.78 | 35.42 | 36.39 | 36.27 | qfq | 11,836,289 | 427,651,994 | 1.56% |
| 2025-12-08 | 33.20 | 35.89 | 32.92 | 35.83 | 35.71 | qfq | 14,276,692 | 496,640,718 | 8.51% |
| 2025-12-05 | 32.85 | 33.20 | 32.53 | 33.02 | 32.91 | qfq | 4,958,225 | 163,525,263 | 0.98% |
| 2025-12-04 | 32.89 | 32.89 | 32.20 | 32.70 | 32.59 | qfq | 6,260,235 | 203,976,313 | -0.70% |
| 2025-12-03 | 32.26 | 33.30 | 32.24 | 32.93 | 32.82 | qfq | 8,012,667 | 264,443,493 | 1.98% |
| 2025-12-02 | 31.25 | 32.77 | 31.15 | 32.29 | 32.18 | qfq | 7,736,806 | 250,247,380 | 1.83% |
| 2025-12-01 | 31.22 | 31.78 | 30.60 | 31.71 | 31.60 | qfq | 6,269,660 | 196,171,159 | 1.86% |
| 2025-11-28 | 30.02 | 31.40 | 30.02 | 31.13 | 31.03 | qfq | 6,490,406 | 200,007,761 | 4.11% |
| 2025-11-27 | 30.01 | 30.44 | 29.83 | 29.90 | 29.80 | qfq | 3,542,433 | 106,682,941 | 0.17% |
| 2025-11-26 | 29.89 | 30.35 | 29.58 | 29.85 | 29.75 | qfq | 4,031,573 | 120,654,647 | -0.23% |
| 2025-11-25 | 29.31 | 30.69 | 29.23 | 29.92 | 29.82 | qfq | 6,124,565 | 185,387,877 | 3.14% |
| 2025-11-24 | 28.67 | 29.22 | 28.55 | 29.01 | 28.91 | qfq | 4,083,654 | 118,125,371 | 1.19% |
| 2025-11-21 | 29.11 | 29.39 | 28.39 | 28.67 | 28.57 | qfq | 4,119,878 | 119,049,757 | -2.08% |
| 2025-11-20 | 30.02 | 30.37 | 29.20 | 29.28 | 29.18 | qfq | 3,621,064 | 106,846,631 | -1.41% |
| 2025-11-19 | 30.02 | 30.13 | 29.56 | 29.70 | 29.60 | qfq | 2,598,480 | 77,546,247 | -1.00% |
| 2025-11-18 | 29.90 | 30.30 | 29.80 | 30.00 | 29.90 | qfq | 3,174,669 | 95,167,933 | -0.37% |
| 2025-11-17 | 30.65 | 30.74 | 29.93 | 30.11 | 30.01 | qfq | 3,965,606 | 119,962,790 | -1.86% |
| 2025-11-14 | 31.08 | 31.41 | 30.50 | 30.68 | 30.58 | qfq | 5,225,529 | 161,630,362 | -1.89% |
| 2025-11-13 | 31.80 | 31.92 | 31.12 | 31.27 | 31.17 | qfq | 4,261,358 | 133,627,817 | -1.60% |
| 2025-11-12 | 30.50 | 32.25 | 30.32 | 31.78 | 31.67 | qfq | 10,123,340 | 319,562,662 | 4.20% |
| 2025-11-11 | 31.58 | 31.80 | 30.22 | 30.50 | 30.40 | qfq | 12,917,116 | 399,805,499 | -5.89% |
| 2025-11-10 | 33.55 | 34.18 | 32.16 | 32.41 | 32.30 | qfq | 8,295,439 | 271,269,803 | -4.31% |
| 2025-11-07 | 34.06 | 34.30 | 33.35 | 33.87 | 33.76 | qfq | 6,586,072 | 222,836,171 | -1.05% |
| 2025-11-06 | 34.69 | 34.85 | 33.62 | 34.23 | 34.12 | qfq | 9,816,344 | 334,221,180 | -1.33% |
| 2025-11-05 | 33.00 | 34.84 | 32.30 | 34.69 | 34.57 | qfq | 12,367,508 | 421,568,107 | 3.83% |
| 2025-11-04 | 33.75 | 34.27 | 33.23 | 33.41 | 33.30 | qfq | 13,117,433 | 442,212,812 | 1.89% |
| 2025-11-03 | 31.81 | 32.97 | 31.07 | 32.79 | 32.68 | qfq | 9,442,996 | 304,720,498 | 2.18% |
| 2025-10-31 | 32.00 | 32.85 | 31.68 | 32.09 | 31.98 | qfq | 5,638,852 | 181,943,490 | 0.56% |
| 2025-10-30 | 32.48 | 32.48 | 31.48 | 31.91 | 31.80 | qfq | 7,431,042 | 237,213,668 | -1.75% |
| 2025-10-29 | 32.84 | 32.92 | 31.77 | 32.48 | 32.37 | qfq | 6,108,967 | 196,768,893 | -0.25% |
| 2025-10-28 | 33.00 | 33.19 | 32.23 | 32.56 | 32.45 | qfq | 8,232,224 | 269,371,002 | -0.85% |
| 2025-10-27 | 33.34 | 33.75 | 32.41 | 32.84 | 32.73 | qfq | 16,721,877 | 552,868,370 | 3.04% |
| 2025-10-24 | 30.58 | 31.99 | 30.58 | 31.87 | 31.76 | qfq | 5,973,426 | 187,505,820 | 4.70% |
| 2025-10-23 | 30.61 | 30.88 | 29.68 | 30.44 | 30.34 | qfq | 4,361,528 | 131,332,628 | -0.56% |
| 2025-10-22 | 30.77 | 30.85 | 30.31 | 30.61 | 30.51 | qfq | 3,012,288 | 92,108,913 | -0.49% |
| 2025-10-21 | 29.70 | 31.48 | 29.31 | 30.76 | 30.66 | qfq | 7,471,375 | 230,016,058 | 4.91% |
| 2025-10-20 | 29.06 | 29.98 | 28.83 | 29.32 | 29.22 | qfq | 5,094,955 | 150,089,520 | 2.70% |
| 2025-10-17 | 29.61 | 30.35 | 28.40 | 28.55 | 28.45 | qfq | 7,600,278 | 221,698,640 | -3.55% |
| 2025-10-16 | 29.89 | 30.75 | 29.45 | 29.60 | 29.50 | qfq | 7,263,786 | 218,255,945 | -0.37% |
| 2025-10-15 | 30.35 | 30.51 | 29.56 | 29.71 | 29.61 | qfq | 9,997,106 | 299,689,572 | -2.11% |
| 2025-10-14 | 32.00 | 32.46 | 30.26 | 30.35 | 30.25 | qfq | 8,694,142 | 270,831,489 | -4.14% |
| 2025-10-13 | 31.25 | 32.04 | 30.80 | 31.66 | 31.55 | qfq | 9,514,459 | 298,591,591 | -5.01% |
| 2025-10-10 | 34.10 | 34.21 | 32.86 | 33.33 | 33.22 | qfq | 7,415,008 | 247,348,255 | -3.17% |
| 2025-10-09 | 32.99 | 35.10 | 32.63 | 34.42 | 34.30 | qfq | 10,952,746 | 376,487,448 | 6.14% |
| 2025-09-30 | 32.58 | 32.95 | 32.16 | 32.43 | 32.32 | qfq | 5,175,676 | 167,874,485 | -0.76% |
| 2025-09-29 | 32.71 | 33.08 | 31.99 | 32.68 | 32.57 | qfq | 5,991,750 | 194,901,055 | 1.05% |
| 2025-09-26 | 33.65 | 33.66 | 31.80 | 32.34 | 32.23 | qfq | 9,792,321 | 318,222,937 | -4.32% |
| 2025-09-25 | 33.40 | 34.20 | 32.93 | 33.80 | 33.69 | qfq | 8,869,001 | 297,993,002 | 1.26% |
| 2025-09-24 | 32.00 | 33.38 | 31.51 | 33.38 | 33.27 | qfq | 7,652,598 | 249,909,851 | 4.31% |
| 2025-09-23 | 33.20 | 33.20 | 30.99 | 32.00 | 31.89 | qfq | 8,760,284 | 277,696,825 | -2.62% |
| 2025-09-22 | 32.10 | 33.59 | 32.10 | 32.86 | 32.75 | qfq | 10,584,161 | 349,221,019 | 3.63% |
| 2025-09-19 | 31.36 | 32.53 | 31.36 | 31.71 | 31.60 | qfq | 6,536,882 | 208,950,733 | 0.28% |
| 2025-09-18 | 32.05 | 33.00 | 31.32 | 31.62 | 31.51 | qfq | 8,747,645 | 281,922,642 | -0.94% |
| 2025-09-17 | 31.17 | 32.28 | 30.80 | 31.92 | 31.81 | qfq | 7,396,966 | 235,351,976 | 2.44% |
| 2025-09-16 | 31.35 | 31.66 | 30.10 | 31.16 | 31.06 | qfq | 9,988,655 | 307,972,098 | -0.19% |
| 2025-09-15 | 32.05 | 32.61 | 31.18 | 31.22 | 31.12 | qfq | 8,358,213 | 265,606,557 | -2.71% |
| 2025-09-12 | 32.00 | 32.20 | 31.50 | 32.09 | 31.98 | qfq | 6,705,275 | 214,040,358 | -0.16% |
| 2025-09-11 | 31.37 | 32.22 | 30.93 | 32.14 | 32.03 | qfq | 8,551,485 | 270,607,388 | 2.32% |
| 2025-09-10 | 31.38 | 32.10 | 30.77 | 31.41 | 31.30 | qfq | 7,237,567 | 228,374,470 | 0.16% |
| 2025-09-09 | 32.70 | 32.73 | 31.16 | 31.36 | 31.25 | qfq | 6,562,534 | 209,024,927 | -4.10% |
| 2025-09-08 | 32.46 | 33.36 | 31.95 | 32.70 | 32.59 | qfq | 9,161,600 | 298,100,710 | 0.96% |
| 2025-09-05 | 31.60 | 32.75 | 31.31 | 32.39 | 32.28 | qfq | 6,730,263 | 217,015,730 | 1.25% |
| 2025-09-04 | 32.00 | 32.87 | 31.01 | 31.99 | 31.88 | qfq | 8,408,888 | 266,810,872 | -0.06% |
| 2025-09-03 | 32.22 | 32.74 | 31.59 | 32.01 | 31.90 | qfq | 6,537,925 | 210,468,298 | -1.02% |
| 2025-09-02 | 33.70 | 34.45 | 31.50 | 32.34 | 32.23 | qfq | 11,803,904 | 381,245,388 | -4.66% |
| 2025-09-01 | 34.49 | 34.96 | 32.35 | 33.92 | 33.81 | qfq | 14,661,770 | 491,848,739 | -1.94% |
| 2025-08-29 | 33.69 | 34.68 | 32.90 | 34.59 | 34.47 | qfq | 10,358,114 | 349,188,104 | 2.95% |
| 2025-08-28 | 32.72 | 33.97 | 32.52 | 33.60 | 33.49 | qfq | 10,588,525 | 352,131,876 | 1.91% |
| 2025-08-27 | 34.24 | 35.10 | 32.90 | 32.97 | 32.86 | qfq | 11,907,316 | 405,048,022 | -3.79% |
| 2025-08-26 | 32.11 | 35.40 | 32.03 | 34.27 | 34.15 | qfq | 18,898,460 | 639,584,458 | 5.77% |
| 2025-08-25 | 32.59 | 33.15 | 31.81 | 32.40 | 32.29 | qfq | 12,867,310 | 417,416,674 | 0.34% |
| 2025-08-22 | 32.30 | 33.09 | 31.42 | 32.29 | 32.18 | qfq | 15,660,737 | 504,648,468 | -2.89% |
| 2025-08-21 | 32.88 | 34.38 | 32.10 | 33.25 | 33.14 | qfq | 13,217,428 | 440,108,741 | 1.13% |
| 2025-08-20 | 32.00 | 33.85 | 31.40 | 32.88 | 32.77 | qfq | 12,053,704 | 393,404,725 | 2.69% |
| 2025-08-19 | 31.94 | 33.48 | 31.70 | 32.02 | 31.91 | qfq | 8,417,658 | 272,672,842 | -1.05% |
| 2025-08-18 | 30.37 | 32.49 | 29.89 | 32.36 | 32.25 | qfq | 12,425,552 | 393,473,156 | 7.01% |
| 2025-08-15 | 29.71 | 30.35 | 29.70 | 30.24 | 30.14 | qfq | 5,571,097 | 167,554,908 | 1.48% |
| 2025-08-14 | 30.78 | 30.85 | 29.73 | 29.80 | 29.70 | qfq | 7,167,199 | 215,194,876 | -2.99% |
| 2025-08-13 | 29.99 | 30.88 | 29.62 | 30.72 | 30.62 | qfq | 10,778,421 | 329,475,864 | 2.30% |
| 2025-08-12 | 28.08 | 30.51 | 28.04 | 30.03 | 29.93 | qfq | 14,939,155 | 438,838,340 | 7.17% |
| 2025-08-11 | 27.95 | 28.46 | 27.82 | 28.02 | 27.93 | qfq | 6,938,997 | 194,796,706 | -0.28% |
| 2025-08-08 | 27.79 | 28.88 | 27.63 | 28.10 | 28.01 | qfq | 9,916,271 | 279,401,001 | 1.01% |
| 2025-08-07 | 27.55 | 29.49 | 27.55 | 27.82 | 27.73 | qfq | 14,457,992 | 411,663,423 | 1.68% |
| 2025-08-06 | 26.96 | 27.61 | 26.67 | 27.36 | 27.27 | qfq | 5,355,329 | 145,657,352 | 1.45% |
| 2025-08-05 | 27.50 | 27.51 | 26.86 | 26.97 | 26.88 | qfq | 5,407,569 | 146,082,532 | -1.39% |
| 2025-08-04 | 27.09 | 27.63 | 26.92 | 27.35 | 27.26 | qfq | 5,582,815 | 151,679,041 | -0.29% |
| 2025-08-01 | 27.35 | 28.01 | 27.18 | 27.43 | 27.34 | qfq | 6,474,133 | 178,538,778 | 0.29% |
| 2025-07-31 | 27.81 | 28.20 | 27.09 | 27.35 | 27.26 | qfq | 7,595,645 | 210,389,996 | -1.90% |
| 2025-07-30 | 27.71 | 28.07 | 27.31 | 27.88 | 27.79 | qfq | 5,352,078 | 148,389,514 | -0.18% |
| 2025-07-29 | 27.80 | 29.18 | 27.61 | 27.93 | 27.84 | qfq | 5,369,075 | 150,084,790 | 0.65% |
| 2025-07-28 | 28.00 | 28.28 | 27.61 | 27.75 | 27.66 | qfq | 4,530,973 | 125,995,046 | -0.79% |
| 2025-07-25 | 27.14 | 28.50 | 27.04 | 27.97 | 27.88 | qfq | 8,363,386 | 234,239,480 | 2.79% |
| 2025-07-24 | 27.02 | 27.46 | 26.70 | 27.21 | 27.12 | qfq | 5,897,727 | 159,545,232 | 1.00% |
| 2025-07-23 | 26.06 | 27.24 | 26.06 | 26.94 | 26.85 | qfq | 5,424,974 | 145,507,248 | 2.24% |
| 2025-07-22 | 26.09 | 27.11 | 25.96 | 26.35 | 26.26 | qfq | 6,571,840 | 174,123,608 | 0.73% |
| 2025-07-21 | 26.30 | 26.31 | 25.60 | 26.16 | 26.07 | qfq | 5,346,713 | 138,576,785 | 0.23% |
| 2025-07-18 | 26.67 | 26.98 | 26.03 | 26.10 | 26.01 | qfq | 6,004,935 | 158,339,915 | -1.92% |
| 2025-07-17 | 26.43 | 26.92 | 26.25 | 26.61 | 26.52 | qfq | 4,125,669 | 109,789,316 | 0.68% |
| 2025-07-16 | 25.87 | 26.80 | 25.72 | 26.43 | 26.34 | qfq | 6,630,638 | 175,285,261 | 2.01% |
| 2025-07-15 | 24.60 | 26.15 | 24.41 | 25.91 | 25.82 | qfq | 8,666,654 | 220,490,873 | 5.24% |
| 2025-07-14 | 24.71 | 25.10 | 24.50 | 24.62 | 24.54 | qfq | 5,078,292 | 125,590,005 | -0.77% |
| 2025-07-11 | 25.44 | 25.44 | 24.37 | 24.81 | 24.73 | qfq | 6,375,361 | 157,677,993 | -1.47% |
| 2025-07-10 | 25.45 | 25.70 | 25.08 | 25.18 | 25.10 | qfq | 3,493,154 | 88,207,512 | -0.91% |
| 2025-07-09 | 25.49 | 25.59 | 25.03 | 25.41 | 25.32 | qfq | 5,241,299 | 132,710,757 | -0.66% |
| 2025-07-08 | 24.93 | 25.98 | 24.93 | 25.58 | 25.49 | qfq | 5,953,941 | 152,186,154 | 2.73% |
| 2025-07-07 | 25.00 | 25.42 | 24.73 | 24.90 | 24.82 | qfq | 5,094,424 | 127,228,259 | -1.39% |
| 2025-07-04 | 26.64 | 26.70 | 24.93 | 25.25 | 25.17 | qfq | 10,104,372 | 258,382,914 | -5.68% |
| 2025-07-03 | 25.75 | 26.98 | 25.75 | 26.77 | 26.68 | qfq | 6,293,429 | 167,381,250 | 3.76% |
| 2025-07-02 | 25.77 | 26.13 | 25.37 | 25.80 | 25.71 | qfq | 3,104,832 | 79,984,943 | -0.46% |
| 2025-07-01 | 25.83 | 26.10 | 25.24 | 25.92 | 25.83 | qfq | 3,596,538 | 92,215,667 | 0.82% |
| 2025-06-30 | 25.30 | 26.08 | 25.26 | 25.71 | 25.62 | qfq | 4,546,498 | 116,885,905 | 1.70% |
| 2025-06-27 | 25.29 | 25.67 | 24.81 | 25.28 | 25.20 | qfq | 3,736,591 | 94,598,354 | -0.04% |
| 2025-06-26 | 25.33 | 26.16 | 25.19 | 25.29 | 25.21 | qfq | 5,705,355 | 145,589,014 | -0.12% |
| 2025-06-25 | 25.46 | 25.62 | 24.66 | 25.32 | 25.23 | qfq | 5,219,047 | 131,081,223 | -0.43% |
| 2025-06-24 | 24.90 | 25.69 | 24.80 | 25.43 | 25.34 | qfq | 4,729,414 | 119,447,648 | 1.76% |
| 2025-06-23 | 24.20 | 25.18 | 24.20 | 24.99 | 24.91 | qfq | 4,532,870 | 112,708,183 | 1.67% |
| 2025-06-20 | 24.86 | 25.09 | 24.20 | 24.58 | 24.50 | qfq | 4,066,410 | 99,848,712 | -1.36% |
| 2025-06-19 | 24.81 | 25.39 | 24.52 | 24.92 | 24.84 | qfq | 7,222,714 | 180,633,133 | 0.44% |
| 2025-06-18 | 23.60 | 24.99 | 23.54 | 24.81 | 24.73 | qfq | 8,475,734 | 205,790,619 | 3.94% |
| 2025-06-17 | 23.01 | 24.23 | 23.01 | 23.87 | 23.79 | qfq | 8,111,458 | 193,145,532 | 4.37% |
| 2025-06-16 | 22.61 | 23.34 | 22.50 | 22.87 | 22.79 | qfq | 3,749,111 | 86,223,458 | 0.31% |
| 2025-06-13 | 23.23 | 23.49 | 22.61 | 22.80 | 22.72 | qfq | 4,236,890 | 96,950,457 | -2.85% |
| 2025-06-12 | 23.14 | 24.30 | 23.04 | 23.47 | 23.39 | qfq | 6,403,082 | 152,324,792 | 1.21% |
| 2025-06-11 | 22.99 | 23.68 | 22.89 | 23.19 | 23.11 | qfq | 2,993,049 | 69,699,174 | 0.39% |
| 2025-06-10 | 23.66 | 24.01 | 22.82 | 23.10 | 23.02 | qfq | 4,342,276 | 101,090,819 | -3.14% |
| 2025-06-09 | 23.19 | 24.24 | 22.90 | 23.85 | 23.57 | qfq | 8,006,990 | 190,792,289 | 4.06% |
| 2025-06-06 | 23.40 | 23.40 | 22.50 | 22.92 | 22.65 | qfq | 2,984,898 | 68,115,914 | -0.26% |
| 2025-06-05 | 22.30 | 23.11 | 21.82 | 22.98 | 22.71 | qfq | 4,419,844 | 100,024,070 | 1.37% |
| 2025-06-04 | 22.57 | 23.09 | 22.36 | 22.67 | 22.40 | qfq | 3,616,008 | 82,294,002 | 1.43% |
| 2025-06-03 | 22.16 | 22.50 | 22.15 | 22.35 | 22.09 | qfq | 2,191,047 | 48,962,260 | -0.13% |
| 2025-05-30 | 22.51 | 22.59 | 22.04 | 22.38 | 22.12 | qfq | 3,272,449 | 72,995,757 | -1.45% |
| 2025-05-29 | 22.25 | 22.97 | 22.25 | 22.71 | 22.44 | qfq | 5,326,685 | 121,223,165 | 3.79% |
| 2025-05-28 | 21.59 | 22.22 | 21.57 | 21.88 | 21.62 | qfq | 3,557,938 | 78,164,384 | 1.44% |
| 2025-05-27 | 22.24 | 22.38 | 21.52 | 21.57 | 21.32 | qfq | 5,362,536 | 116,615,702 | -3.27% |
| 2025-05-26 | 22.46 | 22.88 | 22.21 | 22.30 | 22.04 | qfq | 4,252,601 | 95,673,980 | -0.93% |
| 2025-05-23 | 22.71 | 23.37 | 22.40 | 22.51 | 22.25 | qfq | 4,109,679 | 93,976,818 | -1.40% |
| 2025-05-22 | 22.85 | 23.19 | 22.72 | 22.83 | 22.56 | qfq | 2,616,172 | 60,065,320 | -0.39% |
| 2025-05-21 | 23.20 | 23.40 | 22.62 | 22.92 | 22.65 | qfq | 3,785,500 | 86,721,326 | -1.25% |
| 2025-05-20 | 23.16 | 23.65 | 22.92 | 23.21 | 22.94 | qfq | 3,344,228 | 77,892,195 | 0.43% |
| 2025-05-19 | 23.23 | 23.38 | 22.55 | 23.11 | 22.84 | qfq | 4,173,023 | 95,589,723 | -0.60% |
| 2025-05-16 | 23.17 | 23.75 | 23.09 | 23.25 | 22.98 | qfq | 2,904,397 | 67,980,652 | 0.35% |
| 2025-05-15 | 23.90 | 23.90 | 23.11 | 23.17 | 22.90 | qfq | 5,230,831 | 122,020,462 | -3.01% |
| 2025-05-14 | 23.99 | 24.34 | 23.81 | 23.89 | 23.61 | qfq | 4,960,848 | 119,232,291 | -1.08% |
| 2025-05-13 | 25.30 | 25.50 | 23.89 | 24.15 | 23.87 | qfq | 8,180,307 | 199,727,182 | -1.95% |
| 2025-05-12 | 24.63 | 24.74 | 23.90 | 24.63 | 24.34 | qfq | 8,233,916 | 200,182,028 | 3.44% |
| 2025-05-09 | 23.96 | 24.12 | 23.06 | 23.81 | 23.53 | qfq | 5,220,180 | 123,100,787 | -1.45% |
| 2025-05-08 | 23.91 | 24.88 | 23.81 | 24.16 | 23.88 | qfq | 5,922,763 | 144,054,430 | 0.50% |
| 2025-05-07 | 24.75 | 25.12 | 23.75 | 24.04 | 23.76 | qfq | 5,670,194 | 138,273,946 | -0.83% |
| 2025-05-06 | 23.78 | 24.29 | 23.77 | 24.24 | 23.96 | qfq | 4,938,897 | 118,896,860 | 1.93% |
| 2025-04-30 | 23.05 | 24.20 | 22.78 | 23.78 | 23.50 | qfq | 8,693,544 | 204,552,549 | 3.89% |
| 2025-04-29 | 23.06 | 23.50 | 22.84 | 22.89 | 22.62 | qfq | 4,307,394 | 99,485,874 | -0.99% |
| 2025-04-28 | 23.42 | 23.66 | 22.86 | 23.12 | 22.85 | qfq | 6,896,852 | 160,398,959 | -2.20% |
| 2025-04-25 | 24.20 | 24.20 | 22.83 | 23.64 | 23.36 | qfq | 10,052,326 | 237,444,363 | -3.59% |
| 2025-04-24 | 23.90 | 24.54 | 23.62 | 24.52 | 24.23 | qfq | 6,416,130 | 154,654,631 | 2.29% |
| 2025-04-23 | 23.48 | 25.18 | 23.48 | 23.97 | 23.69 | qfq | 11,040,243 | 266,451,031 | 5.50% |
| 2025-04-22 | 23.40 | 23.65 | 22.61 | 22.72 | 22.45 | qfq | 5,190,150 | 119,505,530 | -3.24% |
| 2025-04-21 | 22.22 | 23.77 | 22.08 | 23.48 | 23.20 | qfq | 8,177,521 | 188,988,602 | 5.96% |
| 2025-04-18 | 21.05 | 22.44 | 20.98 | 22.16 | 21.90 | qfq | 6,845,961 | 149,338,392 | 4.82% |
| 2025-04-17 | 21.00 | 21.72 | 21.00 | 21.14 | 20.89 | qfq | 3,244,044 | 69,534,670 | -0.70% |
| 2025-04-16 | 21.60 | 21.70 | 20.71 | 21.29 | 21.04 | qfq | 5,607,016 | 118,817,313 | -2.02% |
| 2025-04-15 | 21.84 | 22.09 | 21.15 | 21.73 | 21.48 | qfq | 7,190,557 | 154,573,122 | -1.36% |
| 2025-04-14 | 23.33 | 23.38 | 21.91 | 22.03 | 21.77 | qfq | 11,487,440 | 257,416,515 | 1.24% |
| 2025-04-11 | 20.45 | 22.33 | 20.34 | 21.76 | 21.51 | qfq | 14,503,945 | 311,305,236 | 4.77% |
| 2025-04-10 | 21.20 | 22.26 | 20.24 | 20.77 | 20.53 | qfq | 20,935,124 | 444,524,052 | 6.13% |
| 2025-04-09 | 19.06 | 19.80 | 18.03 | 19.57 | 19.34 | qfq | 13,695,349 | 262,914,851 | -2.00% |
| 2025-04-08 | 21.10 | 21.80 | 19.41 | 19.97 | 19.74 | qfq | 15,193,907 | 306,533,843 | -4.13% |
| 2025-04-07 | 23.00 | 23.06 | 20.56 | 20.83 | 20.59 | qfq | 16,411,902 | 356,149,569 | -18.95% |
| 2025-04-03 | 28.60 | 28.95 | 24.90 | 25.70 | 25.40 | qfq | 16,887,643 | 442,815,336 | -11.77% |
| 2025-04-02 | 28.60 | 29.54 | 28.49 | 29.13 | 28.79 | qfq | 5,167,576 | 150,899,535 | 2.57% |
| 2025-04-01 | 28.60 | 29.74 | 28.25 | 28.40 | 28.07 | qfq | 7,129,027 | 207,260,200 | 0.78% |
| 2025-03-31 | 27.47 | 28.33 | 27.02 | 28.18 | 27.85 | qfq | 4,710,126 | 130,859,027 | 1.37% |
| 2025-03-28 | 27.75 | 28.30 | 27.46 | 27.80 | 27.47 | qfq | 3,573,939 | 99,205,355 | 0.04% |
| 2025-03-27 | 26.98 | 28.48 | 26.40 | 27.79 | 27.46 | qfq | 5,501,013 | 152,833,211 | 2.93% |
| 2025-03-26 | 26.49 | 27.50 | 26.49 | 27.00 | 26.68 | qfq | 3,788,387 | 102,751,950 | 1.50% |
| 2025-03-25 | 27.18 | 27.58 | 26.44 | 26.60 | 26.29 | qfq | 3,199,937 | 85,533,179 | -2.13% |
| 2025-03-24 | 27.15 | 27.59 | 26.60 | 27.18 | 26.86 | qfq | 3,980,496 | 107,903,442 | 0.11% |
| 2025-03-21 | 28.30 | 28.45 | 27.00 | 27.15 | 26.83 | qfq | 7,411,519 | 203,944,403 | -5.73% |
| 2025-03-20 | 27.06 | 29.21 | 26.71 | 28.80 | 28.46 | qfq | 8,794,297 | 247,456,826 | 6.47% |
| 2025-03-19 | 27.24 | 27.24 | 26.74 | 27.05 | 26.73 | qfq | 3,081,819 | 83,080,442 | -0.84% |
| 2025-03-18 | 27.80 | 27.88 | 27.21 | 27.28 | 26.96 | qfq | 3,410,835 | 93,794,638 | 0.63% |
| 2025-03-17 | 27.37 | 27.77 | 27.05 | 27.11 | 26.79 | qfq | 2,977,665 | 81,175,818 | -0.91% |
| 2025-03-14 | 26.30 | 27.60 | 26.19 | 27.36 | 27.04 | qfq | 6,119,691 | 165,355,202 | 4.03% |
| 2025-03-13 | 27.84 | 28.02 | 26.24 | 26.30 | 25.99 | qfq | 8,612,125 | 230,840,077 | -5.73% |
| 2025-03-12 | 28.90 | 30.00 | 27.88 | 27.90 | 27.57 | qfq | 5,903,104 | 168,176,988 | -0.04% |
| 2025-03-11 | 27.72 | 28.25 | 27.61 | 27.91 | 27.58 | qfq | 3,975,548 | 110,904,753 | -1.31% |
| 2025-03-10 | 28.69 | 28.87 | 27.86 | 28.28 | 27.95 | qfq | 5,282,909 | 149,004,886 | -1.39% |
| 2025-03-07 | 28.66 | 29.00 | 28.25 | 28.68 | 28.34 | qfq | 4,875,024 | 139,206,048 | -0.42% |
| 2025-03-06 | 29.00 | 29.16 | 28.25 | 28.80 | 28.46 | qfq | 6,564,195 | 188,142,052 | 2.45% |
| 2025-03-05 | 28.28 | 28.68 | 27.85 | 28.11 | 27.78 | qfq | 4,954,183 | 139,460,097 | -0.43% |
| 2025-03-04 | 26.88 | 28.46 | 26.88 | 28.23 | 27.90 | qfq | 6,993,104 | 195,856,531 | 3.67% |
| 2025-03-03 | 27.04 | 27.99 | 26.72 | 27.23 | 26.91 | qfq | 6,049,110 | 165,580,563 | 0.29% |
| 2025-02-28 | 28.65 | 28.72 | 27.00 | 27.15 | 26.83 | qfq | 9,455,775 | 260,327,491 | -5.89% |
| 2025-02-27 | 29.70 | 29.70 | 28.30 | 28.85 | 28.51 | qfq | 7,784,750 | 224,208,363 | -2.14% |
| 2025-02-26 | 29.62 | 29.87 | 28.85 | 29.48 | 29.13 | qfq | 7,199,956 | 211,268,558 | -0.41% |
| 2025-02-25 | 29.04 | 30.70 | 27.88 | 29.60 | 29.25 | qfq | 15,885,277 | 464,055,156 | -3.14% |
| 2025-02-24 | 31.30 | 31.66 | 30.29 | 30.56 | 30.20 | qfq | 6,409,669 | 197,603,009 | -2.68% |
| 2025-02-21 | 32.20 | 32.26 | 30.68 | 31.40 | 31.03 | qfq | 10,140,238 | 317,480,716 | -2.42% |
| 2025-02-20 | 30.89 | 32.48 | 30.65 | 32.18 | 31.80 | qfq | 9,747,615 | 308,913,960 | 5.92% |
| 2025-02-19 | 29.10 | 30.65 | 29.05 | 30.38 | 30.02 | qfq | 7,671,811 | 231,469,620 | 3.76% |
| 2025-02-18 | 29.00 | 29.95 | 28.90 | 29.28 | 28.94 | qfq | 6,845,417 | 201,738,448 | 0.51% |
| 2025-02-17 | 29.80 | 30.00 | 28.60 | 29.13 | 28.79 | qfq | 8,245,298 | 240,861,741 | -1.59% |
| 2025-02-14 | 30.40 | 30.90 | 29.30 | 29.60 | 29.25 | qfq | 6,940,579 | 207,698,897 | -2.98% |
| 2025-02-13 | 31.59 | 31.90 | 30.28 | 30.51 | 30.15 | qfq | 8,572,772 | 265,866,980 | -4.00% |
| 2025-02-12 | 30.18 | 31.80 | 29.70 | 31.78 | 31.41 | qfq | 8,738,082 | 269,920,889 | 4.82% |
| 2025-02-11 | 30.02 | 30.69 | 29.38 | 30.32 | 29.96 | qfq | 8,751,794 | 263,812,312 | 1.13% |
| 2025-02-10 | 29.28 | 30.19 | 28.08 | 29.98 | 29.63 | qfq | 10,874,560 | 316,288,366 | 3.59% |
| 2025-02-07 | 28.90 | 30.00 | 28.40 | 28.94 | 28.60 | qfq | 9,847,854 | 289,006,024 | 1.87% |
| 2025-02-06 | 26.49 | 28.55 | 26.40 | 28.41 | 28.08 | qfq | 7,982,378 | 221,954,589 | 6.13% |
| 2025-02-05 | 27.41 | 27.56 | 26.53 | 26.77 | 26.46 | qfq | 5,533,248 | 148,714,673 | -1.54% |
| 2025-01-27 | 27.57 | 27.93 | 27.05 | 27.19 | 26.87 | qfq | 5,569,947 | 152,909,825 | -1.66% |
| 2025-01-24 | 26.20 | 27.75 | 26.20 | 27.65 | 27.33 | qfq | 11,607,344 | 314,543,735 | 4.62% |
| 2025-01-23 | 28.00 | 28.30 | 25.88 | 26.43 | 26.12 | qfq | 15,703,916 | 418,922,453 | -7.26% |
| 2025-01-22 | 28.58 | 28.98 | 28.20 | 28.50 | 28.17 | qfq | 8,110,560 | 231,158,781 | -1.66% |
| 2025-01-21 | 27.34 | 29.30 | 27.21 | 28.98 | 28.64 | qfq | 14,616,762 | 417,551,813 | 6.04% |
| 2025-01-20 | 25.95 | 27.66 | 25.60 | 27.33 | 27.01 | qfq | 12,376,489 | 330,870,600 | 6.92% |
| 2025-01-17 | 24.98 | 25.90 | 24.71 | 25.56 | 25.26 | qfq | 7,502,365 | 190,505,453 | 2.40% |
| 2025-01-16 | 25.28 | 25.98 | 24.61 | 24.96 | 24.67 | qfq | 9,991,093 | 251,653,193 | 0.20% |
| 2025-01-15 | 25.49 | 25.60 | 24.68 | 24.91 | 24.62 | qfq | 5,159,862 | 128,990,235 | -2.70% |
| 2025-01-14 | 23.98 | 25.61 | 23.65 | 25.60 | 25.30 | qfq | 8,962,667 | 222,256,138 | 6.76% |
| 2025-01-13 | 23.64 | 24.11 | 22.76 | 23.98 | 23.70 | qfq | 7,605,270 | 178,723,983 | 0.84% |
| 2025-01-10 | 24.00 | 25.06 | 23.70 | 23.78 | 23.50 | qfq | 9,288,257 | 225,988,000 | -2.62% |
| 2025-01-09 | 23.99 | 25.21 | 23.61 | 24.42 | 24.13 | qfq | 9,840,465 | 243,507,310 | 1.33% |
| 2025-01-08 | 25.53 | 25.53 | 23.42 | 24.10 | 23.82 | qfq | 16,135,066 | 390,596,491 | -5.56% |
| 2025-01-07 | 25.06 | 25.85 | 25.00 | 25.52 | 25.22 | qfq | 7,942,949 | 201,922,812 | 2.41% |
| 2025-01-06 | 25.67 | 26.19 | 24.40 | 24.92 | 24.63 | qfq | 12,816,837 | 321,715,865 | -3.60% |
| 2025-01-03 | 26.40 | 27.16 | 25.72 | 25.85 | 25.55 | qfq | 8,816,518 | 232,943,430 | -2.12% |
| 2025-01-02 | 26.83 | 27.84 | 26.00 | 26.41 | 26.10 | qfq | 9,784,070 | 263,109,757 | -2.55% |
| 2024-12-31 | 27.85 | 28.30 | 27.06 | 27.10 | 26.78 | qfq | 8,045,305 | 221,075,488 | -2.97% |
| 2024-12-30 | 27.25 | 28.60 | 26.75 | 27.93 | 27.60 | qfq | 11,901,931 | 332,268,682 | 1.75% |
| 2024-12-27 | 27.35 | 28.10 | 26.58 | 27.45 | 27.13 | qfq | 10,924,649 | 300,084,773 | -0.18% |
| 2024-12-26 | 27.00 | 28.24 | 26.88 | 27.50 | 27.18 | qfq | 13,958,449 | 386,356,182 | 0.07% |
| 2024-12-25 | 28.00 | 28.98 | 27.12 | 27.48 | 27.16 | qfq | 14,348,117 | 402,478,475 | -1.68% |
| 2024-12-24 | 26.37 | 28.30 | 26.19 | 27.95 | 27.62 | qfq | 18,164,380 | 498,448,855 | 6.07% |
| 2024-12-23 | 26.91 | 27.62 | 26.12 | 26.35 | 26.04 | qfq | 15,771,381 | 424,777,596 | -0.94% |
| 2024-12-20 | 25.12 | 27.51 | 24.90 | 26.60 | 26.29 | qfq | 15,490,205 | 409,229,592 | 5.51% |
| 2024-12-19 | 23.55 | 25.73 | 23.55 | 25.21 | 24.91 | qfq | 13,694,661 | 342,284,366 | 5.48% |
| 2024-12-18 | 23.40 | 24.65 | 23.00 | 23.90 | 23.62 | qfq | 6,328,738 | 150,939,653 | 3.02% |
| 2024-12-17 | 23.85 | 24.23 | 23.12 | 23.20 | 22.93 | qfq | 4,758,496 | 112,118,041 | -2.81% |
| 2024-12-16 | 24.28 | 24.67 | 23.70 | 23.87 | 23.59 | qfq | 5,386,043 | 129,634,299 | -2.65% |
| 2024-12-13 | 24.90 | 25.09 | 24.01 | 24.52 | 24.23 | qfq | 7,089,920 | 173,930,679 | -1.92% |
| 2024-12-12 | 25.43 | 25.45 | 24.80 | 25.00 | 24.71 | qfq | 5,155,087 | 128,793,303 | -0.95% |
| 2024-12-11 | 24.60 | 25.69 | 24.12 | 25.24 | 24.94 | qfq | 8,466,954 | 212,951,065 | 3.02% |
| 2024-12-10 | 24.50 | 25.22 | 24.10 | 24.50 | 24.21 | qfq | 10,196,006 | 252,627,114 | 3.59% |
| 2024-12-09 | 23.88 | 24.41 | 23.15 | 23.65 | 23.37 | qfq | 8,051,412 | 191,681,538 | -0.50% |
| 2024-12-06 | 22.85 | 23.85 | 22.70 | 23.77 | 23.49 | qfq | 7,183,790 | 167,642,914 | 3.94% |
| 2024-12-05 | 22.72 | 23.17 | 22.57 | 22.87 | 22.60 | qfq | 3,754,288 | 85,841,470 | 0.66% |
| 2024-12-04 | 23.50 | 23.50 | 22.51 | 22.72 | 22.45 | qfq | 3,934,660 | 90,149,962 | -2.49% |
| 2024-12-03 | 22.77 | 23.47 | 22.29 | 23.30 | 23.03 | qfq | 6,993,930 | 160,396,448 | 2.33% |
| 2024-12-02 | 22.79 | 23.77 | 22.49 | 22.77 | 22.50 | qfq | 8,741,593 | 202,093,678 | 0.89% |
| 2024-11-29 | 22.20 | 23.10 | 21.90 | 22.57 | 22.31 | qfq | 5,094,473 | 114,723,284 | 1.07% |
| 2024-11-28 | 23.02 | 23.02 | 22.19 | 22.33 | 22.07 | qfq | 4,901,651 | 110,634,197 | -3.46% |
| 2024-11-27 | 22.37 | 23.17 | 21.55 | 23.13 | 22.86 | qfq | 6,833,812 | 153,425,729 | 2.57% |
| 2024-11-26 | 23.22 | 23.35 | 22.30 | 22.55 | 22.29 | qfq | 5,710,539 | 129,268,889 | -2.89% |
| 2024-11-25 | 23.38 | 23.38 | 22.38 | 23.22 | 22.95 | qfq | 5,945,591 | 135,165,978 | 0.26% |
| 2024-11-22 | 24.06 | 24.47 | 23.10 | 23.16 | 22.89 | qfq | 5,827,797 | 138,459,503 | -3.74% |
| 2024-11-21 | 24.91 | 25.06 | 23.76 | 24.06 | 23.78 | qfq | 6,234,369 | 151,404,589 | -3.30% |
| 2024-11-20 | 23.95 | 25.16 | 23.81 | 24.88 | 24.59 | qfq | 7,713,437 | 188,943,385 | 3.58% |
| 2024-11-19 | 23.55 | 24.20 | 23.18 | 24.02 | 23.74 | qfq | 6,864,235 | 162,370,915 | 3.31% |
| 2024-11-18 | 24.83 | 24.86 | 22.95 | 23.25 | 22.98 | qfq | 11,058,766 | 261,171,199 | -6.21% |
| 2024-11-15 | 24.55 | 25.68 | 24.55 | 24.79 | 24.50 | qfq | 7,982,115 | 201,155,122 | -0.92% |
| 2024-11-14 | 26.92 | 26.95 | 24.88 | 25.02 | 24.73 | qfq | 13,299,460 | 342,692,913 | -7.74% |
| 2024-11-13 | 25.21 | 27.55 | 25.04 | 27.12 | 26.80 | qfq | 17,051,750 | 448,535,112 | 6.69% |
| 2024-11-12 | 25.75 | 26.58 | 24.78 | 25.42 | 25.12 | qfq | 12,651,895 | 323,805,488 | -0.78% |
| 2024-11-11 | 23.69 | 25.69 | 23.50 | 25.62 | 25.32 | qfq | 13,586,755 | 340,307,479 | 6.75% |
| 2024-11-08 | 24.40 | 24.70 | 23.71 | 24.00 | 23.72 | qfq | 8,058,632 | 195,395,315 | -0.79% |
| 2024-11-07 | 23.98 | 24.45 | 23.71 | 24.19 | 23.91 | qfq | 5,683,441 | 136,600,465 | 0.25% |
| 2024-11-06 | 24.60 | 25.09 | 23.80 | 24.13 | 23.85 | qfq | 8,717,631 | 213,119,504 | -2.51% |
| 2024-11-05 | 23.43 | 25.05 | 23.02 | 24.75 | 24.46 | qfq | 13,575,388 | 329,432,708 | 5.91% |
| 2024-11-04 | 22.38 | 23.55 | 22.35 | 23.37 | 23.10 | qfq | 6,660,460 | 153,832,589 | 2.28% |
| 2024-11-01 | 23.52 | 24.66 | 22.55 | 22.85 | 22.58 | qfq | 10,856,352 | 254,435,604 | -3.26% |
| 2024-10-31 | 23.56 | 24.14 | 23.06 | 23.62 | 23.34 | qfq | 11,546,568 | 272,716,352 | -2.15% |
| 2024-10-30 | 23.63 | 24.73 | 23.41 | 24.14 | 23.86 | qfq | 12,299,538 | 296,049,593 | 2.46% |
| 2024-10-29 | 22.88 | 24.80 | 22.66 | 23.56 | 23.28 | qfq | 15,526,026 | 368,042,696 | 1.86% |
| 2024-10-28 | 23.45 | 23.55 | 22.80 | 23.13 | 22.86 | qfq | 9,572,619 | 220,635,564 | -0.94% |
| 2024-10-25 | 24.31 | 24.31 | 23.11 | 23.35 | 23.08 | qfq | 14,348,440 | 338,740,891 | -2.10% |
| 2024-10-24 | 22.77 | 24.35 | 22.49 | 23.85 | 23.57 | qfq | 16,233,669 | 382,493,340 | 4.24% |
| 2024-10-23 | 23.69 | 24.13 | 22.73 | 22.88 | 22.61 | qfq | 21,760,337 | 508,094,865 | -5.61% |
| 2024-10-22 | 22.45 | 26.10 | 22.20 | 24.24 | 23.96 | qfq | 40,218,900 | 978,946,522 | 9.34% |
| 2024-10-21 | 20.80 | 23.56 | 20.50 | 22.17 | 21.91 | qfq | 22,652,455 | 504,847,805 | 8.30% |
| 2024-10-18 | 19.71 | 21.19 | 19.64 | 20.47 | 20.23 | qfq | 13,921,007 | 284,949,971 | 3.86% |
| 2024-10-17 | 20.00 | 20.27 | 19.61 | 19.71 | 19.48 | qfq | 7,294,526 | 145,271,324 | 0.51% |
| 2024-10-16 | 19.70 | 19.97 | 19.33 | 19.61 | 19.38 | qfq | 7,031,629 | 137,823,661 | -0.56% |
| 2024-10-15 | 20.60 | 20.86 | 19.70 | 19.72 | 19.49 | qfq | 11,585,923 | 236,548,348 | -4.32% |
| 2024-10-14 | 19.48 | 20.62 | 19.32 | 20.61 | 20.37 | qfq | 16,451,614 | 327,120,612 | 11.29% |
| 2024-10-11 | 19.80 | 19.97 | 18.10 | 18.52 | 18.30 | qfq | 11,491,794 | 217,419,358 | -7.77% |
| 2024-10-10 | 20.12 | 20.77 | 19.61 | 20.08 | 19.84 | qfq | 8,102,938 | 164,026,470 | 0.10% |
| 2024-10-09 | 21.00 | 22.00 | 19.71 | 20.06 | 19.83 | qfq | 13,721,034 | 289,039,115 | -12.97% |
| 2024-10-08 | 23.19 | 23.63 | 20.71 | 23.05 | 22.78 | qfq | 18,442,246 | 414,830,241 | 17.06% |
| 2024-09-30 | 17.80 | 19.94 | 17.72 | 19.69 | 19.46 | qfq | 13,523,484 | 254,038,524 | 16.72% |
| 2024-09-27 | 16.13 | 16.96 | 16.13 | 16.87 | 16.67 | qfq | 3,646,994 | 60,386,010 | 5.44% |
| 2024-09-26 | 15.45 | 16.00 | 15.21 | 16.00 | 15.81 | qfq | 5,892,782 | 92,052,828 | 3.76% |
| 2024-09-25 | 15.75 | 15.85 | 15.39 | 15.42 | 15.24 | qfq | 5,510,086 | 86,124,166 | -0.90% |
| 2024-09-24 | 14.90 | 15.58 | 14.56 | 15.56 | 15.38 | qfq | 5,116,583 | 77,588,068 | 6.07% |
| 2024-09-23 | 14.64 | 15.05 | 14.41 | 14.67 | 14.50 | qfq | 2,696,141 | 39,880,357 | -0.07% |
| 2024-09-20 | 15.18 | 15.22 | 14.59 | 14.68 | 14.51 | qfq | 3,422,900 | 50,750,514 | -2.97% |
| 2024-09-19 | 14.91 | 15.28 | 14.55 | 15.13 | 14.95 | qfq | 3,717,133 | 55,637,415 | 1.89% |
| 2024-09-18 | 15.20 | 15.35 | 14.63 | 14.85 | 14.68 | qfq | 3,341,503 | 49,741,185 | -2.94% |
| 2024-09-13 | 15.38 | 15.67 | 15.20 | 15.30 | 15.12 | qfq | 2,544,481 | 39,239,666 | -0.52% |
| 2024-09-12 | 15.42 | 15.65 | 15.10 | 15.38 | 15.20 | qfq | 5,295,782 | 81,406,598 | 0.00% |
| 2024-09-11 | 15.97 | 16.04 | 15.30 | 15.38 | 15.20 | qfq | 4,922,197 | 76,644,248 | -3.94% |
| 2024-09-10 | 16.47 | 16.48 | 15.78 | 16.01 | 15.82 | qfq | 5,210,732 | 83,481,661 | -2.67% |
| 2024-09-09 | 16.49 | 16.75 | 16.26 | 16.45 | 16.26 | qfq | 3,055,172 | 50,317,950 | -0.60% |
| 2024-09-06 | 17.09 | 17.12 | 16.50 | 16.55 | 16.36 | qfq | 3,960,190 | 66,233,475 | -3.05% |
| 2024-09-05 | 16.97 | 17.25 | 16.81 | 17.07 | 16.87 | qfq | 3,022,316 | 51,398,518 | 0.41% |
| 2024-09-04 | 16.89 | 17.09 | 16.62 | 17.00 | 16.80 | qfq | 3,786,385 | 63,796,637 | -0.41% |
| 2024-09-03 | 16.83 | 17.38 | 16.79 | 17.07 | 16.87 | qfq | 4,354,342 | 74,288,409 | 0.77% |
| 2024-09-02 | 17.96 | 18.18 | 16.89 | 16.94 | 16.74 | qfq | 8,914,913 | 153,438,952 | -6.20% |
| 2024-08-30 | 17.38 | 18.85 | 17.38 | 18.06 | 17.85 | qfq | 9,777,258 | 178,330,720 | 0.95% |
| 2024-08-29 | 16.77 | 18.35 | 16.70 | 17.89 | 17.68 | qfq | 5,901,890 | 103,995,962 | 6.68% |
| 2024-08-28 | 16.89 | 17.06 | 16.65 | 16.77 | 16.57 | qfq | 2,748,035 | 46,138,594 | -0.53% |
| 2024-08-27 | 17.38 | 17.38 | 16.77 | 16.86 | 16.66 | qfq | 2,759,610 | 46,878,372 | -2.77% |
| 2024-08-26 | 17.18 | 17.63 | 17.02 | 17.34 | 17.14 | qfq | 3,559,313 | 61,830,602 | 1.94% |
| 2024-08-23 | 16.92 | 17.20 | 16.74 | 17.01 | 16.81 | qfq | 2,011,674 | 34,149,906 | 0.06% |
| 2024-08-22 | 17.25 | 17.31 | 16.69 | 17.00 | 16.80 | qfq | 3,554,649 | 60,470,430 | -1.73% |
| 2024-08-21 | 16.83 | 17.81 | 16.72 | 17.30 | 17.10 | qfq | 4,852,558 | 84,058,927 | 2.06% |
| 2024-08-20 | 17.40 | 17.58 | 16.81 | 16.95 | 16.75 | qfq | 4,275,982 | 72,921,401 | -3.09% |
| 2024-08-19 | 18.16 | 18.16 | 17.47 | 17.49 | 17.29 | qfq | 4,496,307 | 79,795,235 | -3.64% |
| 2024-08-16 | 18.09 | 18.66 | 18.05 | 18.15 | 17.94 | qfq | 5,100,205 | 93,358,729 | 0.78% |
| 2024-08-15 | 17.70 | 18.65 | 17.53 | 18.01 | 17.80 | qfq | 7,603,550 | 138,967,865 | 0.22% |
| 2024-08-14 | 17.99 | 18.15 | 17.33 | 17.97 | 17.76 | qfq | 6,033,762 | 107,584,389 | 1.07% |
| 2024-08-13 | 17.27 | 17.87 | 17.11 | 17.78 | 17.57 | qfq | 4,483,296 | 78,296,962 | 3.98% |
| 2024-08-12 | 17.16 | 17.49 | 17.00 | 17.10 | 16.90 | qfq | 1,966,408 | 33,718,042 | -0.35% |
| 2024-08-09 | 17.28 | 17.53 | 17.10 | 17.16 | 16.96 | qfq | 3,413,074 | 59,005,389 | -0.52% |
| 2024-08-08 | 16.75 | 17.58 | 16.44 | 17.25 | 17.05 | qfq | 5,433,177 | 92,453,131 | 3.11% |
| 2024-08-07 | 16.94 | 17.16 | 16.67 | 16.73 | 16.53 | qfq | 3,611,291 | 61,017,557 | -1.47% |
| 2024-08-06 | 17.20 | 17.50 | 16.71 | 16.98 | 16.78 | qfq | 4,907,337 | 83,269,476 | 1.07% |
| 2024-08-05 | 17.58 | 17.94 | 16.80 | 16.80 | 16.60 | qfq | 7,880,184 | 135,736,435 | -6.09% |
| 2024-08-02 | 18.60 | 18.80 | 17.83 | 17.89 | 17.68 | qfq | 6,542,099 | 119,749,867 | -5.49% |
| 2024-08-01 | 19.35 | 19.64 | 18.78 | 18.93 | 18.71 | qfq | 5,260,261 | 100,444,790 | -1.15% |
| 2024-07-31 | 18.10 | 19.35 | 18.02 | 19.15 | 18.93 | qfq | 7,218,544 | 136,424,701 | 5.80% |
| 2024-07-30 | 18.16 | 18.49 | 17.93 | 18.10 | 17.89 | qfq | 3,044,002 | 55,193,875 | -0.77% |
| 2024-07-29 | 18.37 | 18.94 | 18.17 | 18.24 | 18.03 | qfq | 5,112,147 | 94,481,702 | -1.19% |
| 2024-07-26 | 17.93 | 18.70 | 17.58 | 18.46 | 18.24 | qfq | 5,880,613 | 107,335,555 | 3.59% |
| 2024-07-25 | 17.70 | 18.06 | 17.08 | 17.82 | 17.61 | qfq | 6,695,445 | 117,793,093 | 0.00% |
| 2024-07-24 | 18.53 | 18.85 | 17.63 | 17.82 | 17.61 | qfq | 6,742,239 | 122,255,457 | -4.19% |
| 2024-07-23 | 19.58 | 19.62 | 18.57 | 18.60 | 18.38 | qfq | 6,140,838 | 116,536,848 | -5.01% |
| 2024-07-22 | 19.99 | 19.99 | 19.28 | 19.58 | 19.35 | qfq | 6,410,760 | 125,666,868 | -2.25% |
| 2024-07-19 | 19.90 | 20.55 | 19.76 | 20.03 | 19.80 | qfq | 6,124,080 | 123,623,077 | -0.84% |
| 2024-07-18 | 19.75 | 20.25 | 19.53 | 20.20 | 19.96 | qfq | 8,400,659 | 166,830,439 | -0.39% |
| 2024-07-17 | 21.10 | 21.19 | 20.03 | 20.28 | 20.04 | qfq | 9,791,941 | 201,442,214 | -5.10% |
| 2024-07-16 | 20.01 | 21.68 | 20.00 | 21.37 | 21.12 | qfq | 17,102,801 | 361,449,923 | 6.42% |
| 2024-07-15 | 18.80 | 20.61 | 18.66 | 20.08 | 19.84 | qfq | 15,469,623 | 307,701,721 | 6.47% |
| 2024-07-12 | 18.85 | 19.30 | 18.07 | 18.86 | 18.64 | qfq | 12,387,073 | 230,288,047 | -4.02% |
| 2024-07-11 | 18.05 | 19.88 | 17.87 | 19.65 | 19.42 | qfq | 13,202,883 | 251,253,472 | 10.21% |
| 2024-07-10 | 17.40 | 18.18 | 17.35 | 17.83 | 17.62 | qfq | 5,390,963 | 95,638,116 | 2.06% |
| 2024-07-09 | 16.53 | 17.68 | 16.05 | 17.47 | 17.27 | qfq | 7,441,104 | 126,192,047 | 8.17% |
| 2024-07-08 | 16.38 | 16.59 | 16.13 | 16.15 | 15.96 | qfq | 2,832,818 | 46,252,573 | -1.82% |
| 2024-07-05 | 16.43 | 16.55 | 16.09 | 16.45 | 16.26 | qfq | 3,110,270 | 50,681,974 | -0.60% |
| 2024-07-04 | 16.88 | 17.20 | 16.44 | 16.55 | 16.36 | qfq | 3,452,780 | 57,990,921 | -2.13% |
| 2024-07-03 | 16.92 | 17.19 | 16.81 | 16.91 | 16.71 | qfq | 2,833,354 | 48,135,714 | -0.53% |
| 2024-07-02 | 17.58 | 17.68 | 16.91 | 17.00 | 16.80 | qfq | 4,089,852 | 70,280,273 | -3.35% |
| 2024-07-01 | 18.50 | 18.50 | 16.92 | 17.59 | 17.38 | qfq | 8,002,660 | 139,671,638 | -4.35% |
| 2024-06-28 | 17.55 | 18.80 | 17.40 | 18.39 | 18.17 | qfq | 6,289,114 | 115,302,500 | 3.90% |
| 2024-06-27 | 17.72 | 18.44 | 17.65 | 17.70 | 17.49 | qfq | 5,153,300 | 92,589,035 | -1.78% |
| 2024-06-26 | 17.53 | 18.10 | 17.17 | 18.02 | 17.61 | qfq | 4,948,791 | 87,155,122 | 2.68% |
| 2024-06-25 | 18.25 | 18.37 | 17.40 | 17.55 | 17.15 | qfq | 4,799,029 | 85,556,873 | -4.05% |
| 2024-06-24 | 18.87 | 19.25 | 18.21 | 18.29 | 17.88 | qfq | 4,548,253 | 85,083,256 | -4.09% |
| 2024-06-21 | 18.73 | 19.25 | 18.54 | 19.07 | 18.64 | qfq | 4,043,460 | 76,680,160 | 1.01% |
| 2024-06-20 | 18.99 | 19.46 | 18.82 | 18.88 | 18.45 | qfq | 4,507,358 | 86,143,241 | -0.58% |
| 2024-06-19 | 19.35 | 19.39 | 18.56 | 18.99 | 18.56 | qfq | 5,561,836 | 105,122,097 | -1.71% |
| 2024-06-18 | 18.86 | 19.80 | 18.75 | 19.32 | 18.88 | qfq | 8,669,947 | 168,025,673 | 4.43% |
| 2024-06-17 | 18.05 | 18.74 | 17.82 | 18.50 | 18.08 | qfq | 4,968,938 | 91,455,775 | 2.38% |
| 2024-06-14 | 17.98 | 18.13 | 17.80 | 18.07 | 17.66 | qfq | 3,204,564 | 57,578,336 | -0.33% |
| 2024-06-13 | 17.86 | 18.39 | 17.81 | 18.13 | 17.72 | qfq | 6,044,537 | 109,166,998 | 1.51% |
| 2024-06-12 | 18.00 | 18.58 | 17.86 | 17.86 | 17.45 | qfq | 7,431,559 | 135,559,255 | 0.45% |
| 2024-06-11 | 16.56 | 17.86 | 16.54 | 17.78 | 17.38 | qfq | 6,007,060 | 104,414,236 | 6.02% |
| 2024-06-07 | 16.99 | 17.32 | 16.65 | 16.77 | 16.39 | qfq | 2,786,402 | 47,171,255 | -1.24% |
| 2024-06-06 | 17.33 | 17.57 | 16.84 | 16.98 | 16.59 | qfq | 3,837,527 | 65,408,168 | -2.02% |
| 2024-06-05 | 17.42 | 17.71 | 17.28 | 17.33 | 16.94 | qfq | 2,397,376 | 41,903,200 | -0.80% |
| 2024-06-04 | 17.99 | 17.99 | 17.35 | 17.47 | 17.07 | qfq | 3,609,466 | 63,204,673 | -2.13% |
| 2024-06-03 | 18.25 | 18.35 | 17.73 | 17.85 | 17.45 | qfq | 3,911,050 | 70,065,809 | -0.89% |
| 2024-05-31 | 17.65 | 18.44 | 17.65 | 18.01 | 17.60 | qfq | 4,586,549 | 83,350,294 | 1.69% |
| 2024-05-30 | 17.33 | 17.92 | 17.13 | 17.71 | 17.31 | qfq | 3,554,658 | 62,713,538 | 0.91% |
| 2024-05-29 | 17.66 | 17.79 | 17.40 | 17.55 | 17.15 | qfq | 3,510,946 | 61,735,124 | -0.68% |
| 2024-05-28 | 18.00 | 18.14 | 17.62 | 17.67 | 17.27 | qfq | 3,876,723 | 69,054,472 | -1.06% |
| 2024-05-27 | 17.94 | 18.13 | 17.32 | 17.86 | 17.45 | qfq | 4,697,241 | 82,820,387 | -0.22% |
| 2024-05-24 | 18.57 | 18.63 | 17.87 | 17.90 | 17.49 | qfq | 6,376,504 | 115,691,216 | -2.98% |
| 2024-05-23 | 19.29 | 19.29 | 18.39 | 18.45 | 18.03 | qfq | 6,665,567 | 124,197,439 | -4.30% |
| 2024-05-22 | 19.57 | 19.65 | 18.85 | 19.28 | 18.84 | qfq | 8,416,282 | 161,451,551 | -1.23% |
| 2024-05-21 | 19.29 | 19.98 | 19.06 | 19.52 | 19.08 | qfq | 10,923,968 | 214,147,610 | 0.62% |
| 2024-05-20 | 19.71 | 19.74 | 18.92 | 19.40 | 18.96 | qfq | 13,704,897 | 265,928,300 | 0.67% |
| 2024-05-17 | 17.99 | 19.66 | 17.98 | 19.27 | 18.83 | qfq | 8,341,656 | 157,538,607 | 6.82% |
| 2024-05-16 | 18.20 | 18.27 | 18.00 | 18.04 | 17.63 | qfq | 2,764,322 | 50,040,086 | -0.17% |
| 2024-05-15 | 18.20 | 18.44 | 17.94 | 18.07 | 17.66 | qfq | 1,954,487 | 35,585,078 | -0.55% |
| 2024-05-14 | 18.30 | 18.60 | 18.17 | 18.17 | 17.76 | qfq | 2,710,792 | 49,596,323 | -0.16% |
| 2024-05-13 | 18.35 | 18.39 | 17.90 | 18.20 | 17.79 | qfq | 3,986,709 | 72,362,008 | -0.82% |
| 2024-05-10 | 19.25 | 19.25 | 18.29 | 18.35 | 17.93 | qfq | 6,407,513 | 119,324,198 | -4.43% |
| 2024-05-09 | 19.21 | 19.30 | 19.02 | 19.20 | 18.76 | qfq | 3,562,173 | 68,326,329 | 0.47% |
| 2024-05-08 | 20.10 | 20.10 | 19.06 | 19.11 | 18.68 | qfq | 5,783,593 | 111,863,841 | -4.35% |
| 2024-05-07 | 20.24 | 20.52 | 19.81 | 19.98 | 19.53 | qfq | 6,368,483 | 128,060,155 | -1.53% |
| 2024-05-06 | 19.83 | 20.85 | 19.81 | 20.29 | 19.83 | qfq | 9,119,827 | 186,091,303 | 3.68% |
| 2024-04-30 | 20.10 | 20.30 | 19.43 | 19.57 | 19.13 | qfq | 5,371,803 | 106,248,714 | -2.05% |
| 2024-04-29 | 19.52 | 20.06 | 19.13 | 19.98 | 19.53 | qfq | 8,017,106 | 157,770,356 | 2.36% |
| 2024-04-26 | 19.05 | 19.58 | 18.97 | 19.52 | 19.08 | qfq | 7,547,176 | 145,846,743 | 2.74% |
| 2024-04-25 | 19.60 | 19.62 | 18.62 | 19.00 | 18.57 | qfq | 8,668,262 | 166,206,085 | -5.09% |
| 2024-04-24 | 19.63 | 20.04 | 19.58 | 20.02 | 19.57 | qfq | 3,069,320 | 60,846,078 | 0.50% |
| 2024-04-23 | 19.83 | 20.16 | 19.50 | 19.92 | 19.47 | qfq | 2,973,262 | 58,754,083 | 0.30% |
| 2024-04-22 | 19.00 | 19.96 | 18.82 | 19.86 | 19.41 | qfq | 3,998,751 | 78,480,683 | 4.47% |
| 2024-04-19 | 19.99 | 20.00 | 18.88 | 19.01 | 18.58 | qfq | 4,671,808 | 89,727,538 | -5.28% |
| 2024-04-18 | 20.01 | 20.59 | 19.61 | 20.07 | 19.61 | qfq | 3,253,791 | 65,573,053 | 0.96% |
| 2024-04-17 | 19.42 | 20.10 | 19.42 | 19.88 | 19.43 | qfq | 3,864,004 | 76,455,169 | 3.22% |
| 2024-04-16 | 19.62 | 20.19 | 19.20 | 19.26 | 18.82 | qfq | 3,878,299 | 75,687,250 | -3.80% |
| 2024-04-15 | 19.97 | 20.49 | 19.61 | 20.02 | 19.57 | qfq | 4,176,290 | 83,565,949 | -0.60% |
| 2024-04-12 | 20.31 | 20.71 | 20.01 | 20.14 | 19.68 | qfq | 2,805,510 | 56,933,160 | -1.18% |
| 2024-04-11 | 20.73 | 20.96 | 20.32 | 20.38 | 19.92 | qfq | 2,288,019 | 47,235,542 | -1.40% |
| 2024-04-10 | 20.92 | 21.18 | 20.42 | 20.67 | 20.20 | qfq | 2,654,749 | 54,889,740 | -1.24% |
| 2024-04-09 | 20.27 | 20.99 | 20.27 | 20.93 | 20.46 | qfq | 2,406,310 | 49,917,888 | 2.10% |
| 2024-04-08 | 21.30 | 21.30 | 20.47 | 20.50 | 20.03 | qfq | 2,872,264 | 59,592,611 | -3.85% |
| 2024-04-03 | 21.54 | 21.65 | 21.00 | 21.32 | 20.84 | qfq | 2,807,620 | 59,745,856 | -1.30% |
| 2024-04-02 | 21.63 | 22.01 | 21.35 | 21.60 | 21.11 | qfq | 3,199,068 | 69,217,215 | -0.18% |
| 2024-04-01 | 20.94 | 22.04 | 20.94 | 21.64 | 21.15 | qfq | 3,374,819 | 72,970,920 | 2.66% |
| 2024-03-29 | 20.67 | 21.11 | 20.38 | 21.08 | 20.60 | qfq | 2,262,266 | 46,918,780 | 1.54% |
| 2024-03-28 | 20.38 | 21.18 | 20.37 | 20.76 | 20.29 | qfq | 2,998,072 | 62,272,418 | 2.06% |
| 2024-03-27 | 21.06 | 21.27 | 20.33 | 20.34 | 19.88 | qfq | 3,181,509 | 65,976,746 | -3.37% |
| 2024-03-26 | 21.51 | 21.64 | 20.87 | 21.05 | 20.57 | qfq | 3,397,486 | 72,017,046 | -2.09% |
| 2024-03-25 | 21.86 | 22.17 | 21.40 | 21.50 | 21.01 | qfq | 3,360,111 | 73,428,825 | -1.19% |
| 2024-03-22 | 22.14 | 22.25 | 21.55 | 21.76 | 21.27 | qfq | 3,551,213 | 77,611,363 | -1.76% |
| 2024-03-21 | 22.40 | 22.71 | 22.00 | 22.15 | 21.65 | qfq | 3,028,011 | 67,486,400 | -0.63% |
| 2024-03-20 | 22.48 | 22.70 | 22.00 | 22.29 | 21.78 | qfq | 3,340,402 | 74,596,174 | -1.20% |
| 2024-03-19 | 22.50 | 23.10 | 22.31 | 22.56 | 22.05 | qfq | 4,562,976 | 103,788,298 | -0.31% |
| 2024-03-18 | 22.27 | 22.88 | 22.01 | 22.63 | 22.12 | qfq | 5,134,870 | 115,162,406 | 2.68% |
| 2024-03-15 | 21.52 | 22.07 | 21.31 | 22.04 | 21.54 | qfq | 3,838,655 | 83,474,053 | 2.80% |
| 2024-03-14 | 21.84 | 21.98 | 21.24 | 21.44 | 20.95 | qfq | 3,452,078 | 74,568,841 | -1.83% |
| 2024-03-13 | 21.69 | 22.15 | 21.38 | 21.84 | 21.34 | qfq | 4,674,879 | 102,233,171 | 1.82% |
| 2024-03-12 | 21.39 | 21.84 | 21.18 | 21.45 | 20.96 | qfq | 4,598,698 | 99,013,925 | 1.08% |
| 2024-03-11 | 20.64 | 21.25 | 20.40 | 21.22 | 20.74 | qfq | 3,539,353 | 73,807,560 | 2.07% |
| 2024-03-08 | 20.35 | 20.89 | 20.35 | 20.79 | 20.32 | qfq | 2,554,870 | 52,846,717 | 1.66% |
| 2024-03-07 | 21.18 | 21.25 | 20.42 | 20.45 | 19.99 | qfq | 3,402,987 | 70,724,297 | -2.99% |
| 2024-03-06 | 20.81 | 21.35 | 20.41 | 21.08 | 20.60 | qfq | 4,088,042 | 85,292,665 | 0.91% |
| 2024-03-05 | 21.10 | 21.45 | 20.68 | 20.89 | 20.42 | qfq | 5,261,048 | 111,171,036 | -1.00% |
| 2024-03-04 | 20.99 | 21.35 | 20.77 | 21.10 | 20.62 | qfq | 6,564,429 | 138,306,520 | 1.25% |
| 2024-03-01 | 20.14 | 21.03 | 20.01 | 20.84 | 20.37 | qfq | 6,649,395 | 137,417,597 | 3.84% |
| 2024-02-29 | 18.76 | 20.11 | 18.76 | 20.07 | 19.61 | qfq | 5,458,103 | 107,252,492 | 5.63% |
| 2024-02-28 | 20.51 | 20.98 | 18.83 | 19.00 | 18.57 | qfq | 7,707,178 | 153,030,308 | -7.23% |
| 2024-02-27 | 20.03 | 20.51 | 19.82 | 20.48 | 20.02 | qfq | 5,220,452 | 105,858,567 | 1.64% |
| 2024-02-26 | 19.90 | 20.71 | 19.58 | 20.15 | 19.69 | qfq | 5,991,441 | 120,819,736 | 2.60% |
| 2024-02-23 | 19.79 | 19.99 | 19.30 | 19.64 | 19.19 | qfq | 3,943,859 | 77,225,792 | -0.76% |
| 2024-02-22 | 19.41 | 20.08 | 19.26 | 19.79 | 19.34 | qfq | 3,667,321 | 72,171,981 | 1.70% |
| 2024-02-21 | 19.47 | 19.98 | 19.45 | 19.46 | 19.02 | qfq | 4,399,177 | 86,708,463 | -1.07% |
| 2024-02-20 | 19.77 | 19.89 | 19.34 | 19.67 | 19.22 | qfq | 3,977,493 | 77,860,469 | -0.86% |
| 2024-02-19 | 20.00 | 20.63 | 19.60 | 19.84 | 19.39 | qfq | 6,211,198 | 124,479,166 | -0.70% |
| 2024-02-08 | 19.80 | 21.11 | 19.80 | 19.98 | 19.53 | qfq | 7,384,758 | 151,650,234 | 1.22% |
| 2024-02-07 | 17.53 | 19.87 | 17.37 | 19.74 | 19.29 | qfq | 8,184,425 | 153,620,529 | 12.74% |
| 2024-02-06 | 16.18 | 17.95 | 15.66 | 17.51 | 17.11 | qfq | 5,033,453 | 85,179,076 | 8.02% |
| 2024-02-05 | 17.08 | 17.09 | 15.14 | 16.21 | 15.84 | qfq | 5,355,341 | 86,335,436 | -5.26% |
| 2024-02-02 | 17.60 | 17.86 | 16.60 | 17.11 | 16.72 | qfq | 4,157,574 | 72,028,539 | -1.16% |
| 2024-02-01 | 17.30 | 17.71 | 16.87 | 17.31 | 16.92 | qfq | 4,281,778 | 74,179,379 | -2.70% |
| 2024-01-31 | 17.63 | 18.17 | 17.41 | 17.79 | 17.39 | qfq | 4,200,657 | 74,381,049 | -2.31% |
| 2024-01-30 | 18.95 | 19.28 | 18.21 | 18.21 | 17.80 | qfq | 3,817,672 | 71,374,612 | -4.36% |
| 2024-01-29 | 19.59 | 19.78 | 19.00 | 19.04 | 18.61 | qfq | 2,612,238 | 50,245,549 | -2.01% |
| 2024-01-26 | 20.25 | 20.25 | 19.34 | 19.43 | 18.99 | qfq | 2,924,030 | 57,885,775 | -3.86% |
| 2024-01-25 | 19.77 | 20.36 | 19.29 | 20.21 | 19.75 | qfq | 3,277,376 | 65,271,543 | 2.33% |
| 2024-01-24 | 20.36 | 20.49 | 19.19 | 19.75 | 19.30 | qfq | 4,171,961 | 81,977,725 | -2.37% |
| 2024-01-23 | 19.50 | 20.44 | 19.10 | 20.23 | 19.77 | qfq | 5,528,195 | 109,824,564 | 4.33% |
| 2024-01-22 | 20.60 | 21.12 | 18.95 | 19.39 | 18.95 | qfq | 5,210,197 | 104,597,227 | -5.87% |
| 2024-01-19 | 21.20 | 21.58 | 20.56 | 20.60 | 20.13 | qfq | 4,390,482 | 91,644,558 | -2.42% |
| 2024-01-18 | 20.95 | 21.43 | 19.40 | 21.11 | 20.63 | qfq | 10,128,344 | 208,623,250 | 6.56% |
| 2024-01-17 | 20.61 | 20.70 | 19.79 | 19.81 | 19.36 | qfq | 2,103,819 | 42,425,290 | -3.88% |
| 2024-01-16 | 20.60 | 20.75 | 20.26 | 20.61 | 20.14 | qfq | 3,274,705 | 67,140,069 | 1.13% |
| 2024-01-15 | 19.90 | 20.55 | 19.84 | 20.38 | 19.92 | qfq | 3,661,715 | 74,351,738 | 2.16% |
| 2024-01-12 | 20.96 | 21.02 | 19.91 | 19.95 | 19.50 | qfq | 5,337,347 | 107,702,955 | -5.05% |
| 2024-01-11 | 20.78 | 21.29 | 20.65 | 21.01 | 20.53 | qfq | 2,513,007 | 52,654,391 | 1.55% |
| 2024-01-10 | 21.33 | 21.36 | 20.38 | 20.69 | 20.22 | qfq | 4,565,494 | 95,058,071 | -3.09% |
| 2024-01-09 | 21.70 | 22.48 | 21.15 | 21.35 | 20.87 | qfq | 4,636,943 | 100,454,267 | -0.61% |
| 2024-01-08 | 21.94 | 21.98 | 21.22 | 21.48 | 20.99 | qfq | 3,964,610 | 85,303,535 | -1.87% |
| 2024-01-05 | 22.15 | 22.60 | 21.66 | 21.89 | 21.39 | qfq | 3,768,078 | 82,809,113 | -1.13% |
| 2024-01-04 | 21.89 | 22.30 | 21.45 | 22.14 | 21.64 | qfq | 4,441,225 | 97,245,594 | 0.14% |
| 2024-01-03 | 22.40 | 23.26 | 21.55 | 22.11 | 21.61 | qfq | 9,648,848 | 213,889,753 | -2.81% |
| 2024-01-02 | 23.20 | 23.30 | 22.50 | 22.75 | 22.23 | qfq | 7,382,546 | 168,247,506 | -2.32% |
| 2023-12-29 | 21.29 | 23.40 | 21.18 | 23.29 | 22.76 | qfq | 10,394,666 | 236,425,241 | 9.39% |
| 2023-12-28 | 21.03 | 21.65 | 20.82 | 21.29 | 20.81 | qfq | 5,237,385 | 111,125,626 | 1.19% |
| 2023-12-27 | 20.90 | 21.38 | 20.10 | 21.04 | 20.56 | qfq | 5,303,317 | 110,062,807 | 1.35% |
| 2023-12-26 | 21.09 | 21.25 | 20.06 | 20.76 | 20.29 | qfq | 4,541,034 | 93,546,124 | -1.61% |
| 2023-12-25 | 20.20 | 21.16 | 19.80 | 21.10 | 20.62 | qfq | 4,018,820 | 83,627,073 | 5.03% |
| 2023-12-22 | 20.26 | 20.44 | 19.76 | 20.09 | 19.63 | qfq | 2,986,222 | 60,078,640 | -1.08% |
| 2023-12-21 | 20.60 | 20.72 | 19.92 | 20.31 | 19.70 | qfq | 3,319,804 | 67,002,753 | -1.79% |
| 2023-12-20 | 20.54 | 21.48 | 20.40 | 20.68 | 20.06 | qfq | 4,592,566 | 96,524,677 | 0.83% |
| 2023-12-19 | 20.14 | 20.70 | 19.90 | 20.51 | 19.90 | qfq | 2,305,579 | 46,870,131 | 1.79% |
| 2023-12-18 | 20.39 | 20.49 | 20.02 | 20.15 | 19.55 | qfq | 2,383,621 | 48,173,855 | -1.85% |
| 2023-12-15 | 20.69 | 20.92 | 20.47 | 20.53 | 19.92 | qfq | 2,845,409 | 58,774,802 | -0.77% |
| 2023-12-14 | 20.78 | 21.19 | 20.60 | 20.69 | 20.07 | qfq | 3,118,153 | 65,129,295 | 0.49% |
| 2023-12-13 | 20.78 | 20.87 | 20.53 | 20.59 | 19.97 | qfq | 1,923,767 | 39,836,067 | -0.63% |
| 2023-12-12 | 20.82 | 20.94 | 20.48 | 20.72 | 20.10 | qfq | 2,039,609 | 42,238,768 | -0.48% |
| 2023-12-11 | 20.13 | 20.85 | 19.70 | 20.82 | 20.20 | qfq | 3,711,188 | 76,189,943 | 3.53% |
| 2023-12-08 | 19.50 | 20.46 | 19.50 | 20.11 | 19.51 | qfq | 3,245,998 | 65,343,945 | 2.76% |
| 2023-12-07 | 19.41 | 19.81 | 19.37 | 19.57 | 18.98 | qfq | 1,494,018 | 29,265,850 | 0.15% |
| 2023-12-06 | 19.52 | 19.92 | 19.49 | 19.54 | 18.96 | qfq | 2,421,348 | 47,680,665 | -0.51% |
| 2023-12-05 | 20.01 | 20.09 | 19.64 | 19.64 | 19.05 | qfq | 2,295,448 | 45,407,750 | -2.29% |
| 2023-12-04 | 20.24 | 20.32 | 19.75 | 20.10 | 19.50 | qfq | 2,881,681 | 57,925,906 | -0.69% |
| 2023-12-01 | 20.44 | 20.56 | 20.13 | 20.24 | 19.63 | qfq | 2,722,743 | 55,336,290 | -1.36% |
| 2023-11-30 | 20.90 | 20.90 | 20.15 | 20.52 | 19.91 | qfq | 2,927,828 | 59,819,996 | -1.82% |
| 2023-11-29 | 20.73 | 21.54 | 20.60 | 20.90 | 20.28 | qfq | 4,879,134 | 103,281,907 | 0.92% |
| 2023-11-28 | 20.60 | 21.27 | 20.55 | 20.71 | 20.09 | qfq | 4,534,895 | 94,832,545 | 0.05% |
| 2023-11-27 | 20.08 | 20.95 | 20.08 | 20.70 | 20.08 | qfq | 3,643,631 | 75,292,853 | 3.40% |
| 2023-11-24 | 20.70 | 20.70 | 19.95 | 20.02 | 19.42 | qfq | 3,116,958 | 62,707,625 | -3.52% |
| 2023-11-23 | 19.59 | 20.83 | 19.59 | 20.75 | 20.13 | qfq | 4,443,148 | 90,307,997 | 5.98% |
| 2023-11-22 | 20.66 | 20.66 | 19.57 | 19.58 | 18.99 | qfq | 4,094,716 | 81,595,572 | -3.93% |
| 2023-11-21 | 20.73 | 20.84 | 20.30 | 20.38 | 19.77 | qfq | 3,396,104 | 69,567,172 | -0.49% |
| 2023-11-20 | 20.87 | 21.01 | 20.48 | 20.48 | 19.87 | qfq | 3,562,562 | 73,836,571 | -1.54% |
| 2023-11-17 | 20.66 | 21.14 | 20.62 | 20.80 | 20.18 | qfq | 3,069,579 | 63,989,495 | 0.43% |
| 2023-11-16 | 20.77 | 21.13 | 20.63 | 20.71 | 20.09 | qfq | 2,439,529 | 50,912,159 | -0.38% |
| 2023-11-15 | 21.10 | 21.11 | 20.54 | 20.79 | 20.17 | qfq | 2,384,099 | 49,515,394 | 0.10% |
| 2023-11-14 | 20.41 | 21.30 | 20.32 | 20.77 | 20.15 | qfq | 3,381,602 | 70,578,606 | 1.71% |
| 2023-11-13 | 20.26 | 20.80 | 20.25 | 20.42 | 19.81 | qfq | 2,534,214 | 51,805,906 | 0.44% |
| 2023-11-10 | 20.03 | 20.64 | 20.03 | 20.33 | 19.72 | qfq | 3,284,514 | 66,877,555 | 0.79% |
| 2023-11-09 | 20.50 | 20.59 | 20.06 | 20.17 | 19.57 | qfq | 2,385,476 | 48,252,812 | -1.37% |
| 2023-11-08 | 20.80 | 20.94 | 20.40 | 20.45 | 19.84 | qfq | 3,605,444 | 74,405,042 | -1.64% |
| 2023-11-07 | 20.70 | 21.28 | 20.66 | 20.79 | 20.17 | qfq | 4,032,875 | 84,421,274 | 0.73% |
| 2023-11-06 | 20.39 | 21.05 | 20.30 | 20.64 | 20.02 | qfq | 6,221,815 | 128,500,465 | 1.83% |
| 2023-11-03 | 19.99 | 20.55 | 19.88 | 20.27 | 19.66 | qfq | 4,272,139 | 86,626,660 | 2.17% |
| 2023-11-02 | 20.86 | 21.08 | 19.70 | 19.84 | 19.25 | qfq | 5,929,745 | 119,898,791 | -4.62% |
| 2023-11-01 | 20.79 | 21.28 | 20.37 | 20.80 | 20.18 | qfq | 5,257,728 | 109,499,859 | 0.97% |
| 2023-10-31 | 21.30 | 21.49 | 20.39 | 20.60 | 19.98 | qfq | 4,801,509 | 99,913,283 | -3.29% |
| 2023-10-30 | 20.23 | 21.58 | 20.01 | 21.30 | 20.66 | qfq | 9,138,581 | 191,035,685 | 4.93% |
| 2023-10-27 | 20.30 | 20.77 | 19.63 | 20.30 | 19.69 | qfq | 11,927,524 | 240,147,279 | 4.26% |
| 2023-10-26 | 18.66 | 19.53 | 18.55 | 19.47 | 18.89 | qfq | 4,736,966 | 90,845,934 | 3.56% |
| 2023-10-25 | 18.49 | 19.07 | 18.36 | 18.80 | 18.24 | qfq | 3,146,774 | 58,800,553 | 1.73% |
| 2023-10-24 | 18.36 | 18.58 | 17.95 | 18.48 | 17.93 | qfq | 2,938,664 | 53,809,925 | 1.09% |
| 2023-10-23 | 18.25 | 18.57 | 18.00 | 18.28 | 17.73 | qfq | 2,892,280 | 52,852,144 | -0.54% |
| 2023-10-20 | 18.87 | 18.87 | 18.30 | 18.38 | 17.83 | qfq | 2,233,836 | 41,315,508 | -2.08% |
| 2023-10-19 | 18.55 | 19.20 | 18.55 | 18.77 | 18.21 | qfq | 3,184,229 | 60,271,871 | -0.05% |
| 2023-10-18 | 19.11 | 19.25 | 18.68 | 18.78 | 18.22 | qfq | 2,843,715 | 53,556,625 | -1.52% |
| 2023-10-17 | 19.00 | 19.30 | 18.60 | 19.07 | 18.50 | qfq | 4,182,981 | 79,344,542 | 0.21% |
| 2023-10-16 | 19.70 | 19.80 | 18.90 | 19.03 | 18.46 | qfq | 5,495,972 | 105,113,744 | -2.71% |
| 2023-10-13 | 18.96 | 19.74 | 18.71 | 19.56 | 18.98 | qfq | 6,423,004 | 124,565,666 | 3.16% |
| 2023-10-12 | 18.86 | 19.05 | 18.31 | 18.96 | 18.39 | qfq | 5,746,477 | 107,829,096 | 1.55% |
| 2023-10-11 | 18.13 | 18.96 | 17.91 | 18.67 | 18.11 | qfq | 7,457,212 | 138,239,837 | 2.98% |
| 2023-10-10 | 18.10 | 18.30 | 17.92 | 18.13 | 17.59 | qfq | 3,315,156 | 60,020,526 | -0.17% |
| 2023-10-09 | 17.66 | 18.45 | 17.55 | 18.16 | 17.62 | qfq | 5,321,439 | 96,351,817 | 2.66% |
| 2023-09-28 | 17.01 | 17.81 | 16.97 | 17.69 | 17.16 | qfq | 3,237,809 | 56,799,214 | 3.21% |
| 2023-09-27 | 17.36 | 17.50 | 17.10 | 17.14 | 16.63 | qfq | 2,582,269 | 44,611,912 | -1.04% |
| 2023-09-26 | 17.50 | 17.70 | 17.27 | 17.32 | 16.80 | qfq | 2,990,818 | 52,079,715 | -1.65% |
| 2023-09-25 | 17.81 | 17.98 | 17.42 | 17.61 | 17.08 | qfq | 4,857,672 | 85,762,912 | -1.40% |
| 2023-09-22 | 16.50 | 17.94 | 16.50 | 17.86 | 17.33 | qfq | 10,520,325 | 184,043,847 | 7.27% |
| 2023-09-21 | 15.39 | 16.73 | 15.39 | 16.65 | 16.15 | qfq | 5,706,303 | 92,539,046 | 7.21% |
| 2023-09-20 | 15.74 | 15.89 | 15.45 | 15.53 | 15.07 | qfq | 1,743,842 | 27,267,251 | -0.89% |
| 2023-09-19 | 15.93 | 15.93 | 15.43 | 15.67 | 15.20 | qfq | 2,701,074 | 42,175,846 | -0.95% |
| 2023-09-18 | 16.00 | 16.20 | 15.73 | 15.82 | 15.35 | qfq | 2,738,512 | 43,443,074 | -1.06% |
| 2023-09-15 | 16.12 | 16.32 | 15.76 | 15.99 | 15.51 | qfq | 2,969,641 | 47,402,831 | -1.66% |
| 2023-09-14 | 16.44 | 16.50 | 15.92 | 16.26 | 15.77 | qfq | 4,818,702 | 77,754,448 | -1.16% |
| 2023-09-13 | 17.18 | 17.18 | 16.11 | 16.45 | 15.96 | qfq | 7,470,289 | 122,949,571 | -7.32% |
| 2023-09-12 | 17.90 | 18.10 | 17.41 | 17.75 | 17.22 | qfq | 4,870,694 | 85,818,125 | -0.84% |
| 2023-09-11 | 17.26 | 18.17 | 17.12 | 17.90 | 17.36 | qfq | 7,926,780 | 140,255,139 | 3.83% |
| 2023-09-08 | 16.86 | 17.68 | 16.86 | 17.24 | 16.72 | qfq | 6,335,338 | 109,649,223 | 2.86% |
| 2023-09-07 | 16.91 | 17.10 | 16.70 | 16.76 | 16.26 | qfq | 3,581,663 | 60,376,191 | -1.59% |
| 2023-09-06 | 16.94 | 17.11 | 16.65 | 17.03 | 16.52 | qfq | 2,783,234 | 47,002,169 | 1.61% |
| 2023-09-05 | 16.78 | 17.06 | 16.63 | 16.76 | 16.26 | qfq | 3,078,299 | 51,787,152 | 0.24% |
| 2023-09-04 | 17.18 | 17.19 | 16.46 | 16.72 | 16.22 | qfq | 3,978,641 | 66,436,989 | -1.76% |
| 2023-09-01 | 17.02 | 17.28 | 16.83 | 17.02 | 16.51 | qfq | 3,712,194 | 63,260,048 | -0.12% |
| 2023-08-31 | 16.70 | 17.16 | 16.65 | 17.04 | 16.53 | qfq | 6,566,954 | 111,372,152 | 2.16% |
| 2023-08-30 | 15.75 | 16.89 | 15.75 | 16.68 | 16.18 | qfq | 8,705,145 | 143,367,814 | 5.70% |
| 2023-08-29 | 13.70 | 16.15 | 13.70 | 15.78 | 15.31 | qfq | 8,190,056 | 124,754,754 | 14.43% |
| 2023-08-28 | 14.78 | 14.88 | 13.55 | 13.79 | 13.38 | qfq | 2,975,410 | 42,610,702 | -1.08% |
| 2023-08-25 | 14.22 | 14.30 | 13.81 | 13.94 | 13.52 | qfq | 1,860,361 | 26,079,236 | -2.24% |
| 2023-08-24 | 14.15 | 14.61 | 14.12 | 14.26 | 13.83 | qfq | 1,972,528 | 28,251,528 | 0.28% |
| 2023-08-23 | 14.71 | 14.71 | 14.20 | 14.22 | 13.79 | qfq | 1,632,325 | 23,477,651 | -3.85% |
| 2023-08-22 | 14.66 | 14.88 | 14.26 | 14.79 | 14.35 | qfq | 1,783,806 | 26,053,554 | 0.54% |
| 2023-08-21 | 14.74 | 15.02 | 14.59 | 14.71 | 14.27 | qfq | 1,728,892 | 25,649,359 | -0.54% |
| 2023-08-18 | 14.95 | 15.23 | 14.79 | 14.79 | 14.35 | qfq | 1,999,758 | 30,015,435 | -1.00% |
| 2023-08-17 | 14.80 | 15.02 | 14.70 | 14.94 | 14.49 | qfq | 1,501,332 | 22,342,834 | 0.67% |
| 2023-08-16 | 15.18 | 15.29 | 14.82 | 14.84 | 14.40 | qfq | 1,531,044 | 22,990,113 | -2.62% |
| 2023-08-15 | 15.60 | 15.60 | 15.10 | 15.24 | 14.78 | qfq | 1,483,907 | 22,560,853 | -1.49% |
| 2023-08-14 | 15.61 | 15.69 | 15.33 | 15.47 | 15.01 | qfq | 1,459,525 | 22,578,658 | -0.90% |
| 2023-08-11 | 15.95 | 15.99 | 15.59 | 15.61 | 15.14 | qfq | 1,540,535 | 24,252,570 | -1.89% |
| 2023-08-10 | 15.91 | 16.05 | 15.70 | 15.91 | 15.43 | qfq | 2,042,410 | 32,365,639 | -0.62% |
| 2023-08-09 | 16.18 | 16.23 | 15.88 | 16.01 | 15.53 | qfq | 1,530,505 | 24,572,806 | -1.05% |
| 2023-08-08 | 16.32 | 16.54 | 16.06 | 16.18 | 15.70 | qfq | 1,925,880 | 31,235,385 | 0.00% |
| 2023-08-07 | 16.18 | 16.36 | 16.12 | 16.18 | 15.70 | qfq | 1,512,207 | 24,482,025 | -0.61% |
| 2023-08-04 | 16.14 | 16.46 | 16.11 | 16.28 | 15.79 | qfq | 2,016,801 | 32,939,962 | 0.87% |
| 2023-08-03 | 16.30 | 16.30 | 15.98 | 16.14 | 15.66 | qfq | 1,811,769 | 29,179,408 | -0.74% |
| 2023-08-02 | 16.33 | 16.51 | 16.19 | 16.26 | 15.77 | qfq | 1,514,553 | 24,687,081 | -0.85% |
| 2023-08-01 | 16.44 | 16.53 | 16.20 | 16.40 | 15.91 | qfq | 1,908,197 | 31,240,156 | 0.61% |
| 2023-07-31 | 16.11 | 16.39 | 16.05 | 16.30 | 15.81 | qfq | 3,124,231 | 50,624,598 | 0.56% |
| 2023-07-28 | 16.15 | 16.24 | 15.90 | 16.21 | 15.73 | qfq | 2,144,843 | 34,526,749 | 0.75% |
| 2023-07-27 | 16.39 | 16.48 | 16.04 | 16.09 | 15.61 | qfq | 2,728,840 | 44,314,906 | -1.65% |
| 2023-07-26 | 16.31 | 16.65 | 16.08 | 16.36 | 15.87 | qfq | 2,824,958 | 46,093,533 | 0.06% |
| 2023-07-25 | 16.52 | 16.60 | 16.15 | 16.35 | 15.86 | qfq | 4,314,261 | 70,360,691 | 0.31% |
| 2023-07-24 | 16.48 | 16.90 | 16.14 | 16.30 | 15.81 | qfq | 3,636,256 | 59,480,013 | -2.40% |
| 2023-07-21 | 16.88 | 17.42 | 16.61 | 16.70 | 16.20 | qfq | 6,069,418 | 102,390,700 | -2.96% |
| 2023-07-20 | 18.47 | 18.84 | 17.16 | 17.21 | 16.70 | qfq | 10,557,905 | 190,266,750 | -4.12% |
| 2023-07-19 | 17.33 | 18.09 | 16.99 | 17.95 | 17.41 | qfq | 7,464,115 | 132,423,474 | 3.82% |
| 2023-07-18 | 17.40 | 17.64 | 17.27 | 17.29 | 16.77 | qfq | 1,512,258 | 26,355,421 | -1.09% |
| 2023-07-17 | 17.32 | 17.57 | 17.10 | 17.48 | 16.96 | qfq | 1,953,607 | 34,051,624 | 1.39% |