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
晶华微688130.SH
最近收盘价19.252026-07-17
最近交易日2026-07-17
成交量（股）5,324,004
成交额（元）109,421,706
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-07 | 2025-06-13 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 22.40 | 22.51 | 19.20 | 19.25 | 19.25 | qfq | 5,324,004 | 109,421,706 | -14.25% |
| 2026-07-16 | 24.10 | 25.08 | 22.01 | 22.45 | 22.45 | qfq | 4,502,208 | 106,224,243 | -9.55% |
| 2026-07-15 | 25.41 | 26.14 | 24.00 | 24.82 | 24.82 | qfq | 4,157,116 | 103,333,252 | -3.39% |
| 2026-07-14 | 26.12 | 27.20 | 24.13 | 25.69 | 25.69 | qfq | 4,727,072 | 120,974,955 | -3.31% |
| 2026-07-13 | 26.90 | 28.87 | 26.22 | 26.57 | 26.57 | qfq | 5,781,243 | 159,378,398 | -3.31% |
| 2026-07-10 | 29.81 | 30.15 | 27.45 | 27.48 | 27.48 | qfq | 7,473,421 | 216,849,200 | -7.97% |
| 2026-07-09 | 28.68 | 29.88 | 27.65 | 29.86 | 29.86 | qfq | 7,542,736 | 218,541,106 | 3.11% |
| 2026-07-08 | 28.80 | 29.58 | 26.66 | 28.96 | 28.96 | qfq | 6,942,725 | 197,772,594 | -1.33% |
| 2026-07-07 | 27.88 | 29.57 | 27.48 | 29.35 | 29.35 | qfq | 6,970,360 | 198,817,389 | 3.60% |
| 2026-07-06 | 27.07 | 29.76 | 26.01 | 28.33 | 28.33 | qfq | 6,050,834 | 169,376,444 | 4.54% |
| 2026-07-03 | 28.76 | 28.90 | 26.97 | 27.10 | 27.10 | qfq | 4,617,542 | 128,074,612 | -6.68% |
| 2026-07-02 | 28.66 | 31.15 | 27.70 | 29.04 | 29.04 | qfq | 5,431,477 | 160,387,097 | 0.83% |
| 2026-07-01 | 28.00 | 30.25 | 27.52 | 28.80 | 28.80 | qfq | 4,927,133 | 144,121,309 | 2.42% |
| 2026-06-30 | 26.35 | 28.17 | 25.72 | 28.12 | 28.12 | qfq | 4,271,628 | 117,200,222 | 8.57% |
| 2026-06-29 | 26.65 | 27.15 | 24.40 | 25.90 | 25.90 | qfq | 3,464,880 | 88,574,570 | -2.81% |
| 2026-06-26 | 27.08 | 27.31 | 25.93 | 26.65 | 26.65 | qfq | 2,378,645 | 63,405,483 | -2.17% |
| 2026-06-25 | 27.35 | 28.13 | 26.65 | 27.24 | 27.24 | qfq | 3,636,088 | 99,372,694 | 0.37% |
| 2026-06-24 | 26.78 | 27.53 | 26.22 | 27.14 | 27.14 | qfq | 2,786,485 | 75,041,102 | -1.42% |
| 2026-06-23 | 26.00 | 28.58 | 25.21 | 27.53 | 27.53 | qfq | 4,943,441 | 134,894,884 | 6.46% |
| 2026-06-22 | 27.70 | 27.98 | 25.06 | 25.86 | 25.86 | qfq | 6,258,675 | 162,566,417 | -6.64% |
| 2026-06-18 | 27.00 | 27.90 | 26.80 | 27.70 | 27.70 | qfq | 2,529,159 | 69,621,862 | 1.21% |
| 2026-06-17 | 26.52 | 27.45 | 26.17 | 27.37 | 27.37 | qfq | 3,062,745 | 82,378,137 | 2.70% |
| 2026-06-16 | 25.77 | 26.90 | 25.33 | 26.65 | 26.65 | qfq | 2,749,693 | 71,880,631 | 3.41% |
| 2026-06-15 | 24.62 | 26.16 | 24.34 | 25.77 | 25.77 | qfq | 2,579,509 | 65,321,492 | 5.40% |
| 2026-06-12 | 25.44 | 26.42 | 24.27 | 24.45 | 24.45 | qfq | 3,001,367 | 75,902,358 | -3.24% |
| 2026-06-11 | 23.84 | 25.53 | 23.83 | 25.27 | 25.27 | qfq | 2,767,860 | 68,768,987 | 3.18% |
| 2026-06-10 | 24.00 | 25.26 | 23.66 | 24.49 | 24.49 | qfq | 2,911,179 | 71,045,139 | 1.58% |
| 2026-06-09 | 23.67 | 24.29 | 22.80 | 24.11 | 24.11 | qfq | 2,255,718 | 53,484,674 | 4.83% |
| 2026-06-08 | 22.60 | 23.93 | 22.49 | 23.00 | 23.00 | qfq | 2,306,340 | 53,579,443 | -5.54% |
| 2026-06-05 | 24.81 | 24.94 | 23.41 | 24.35 | 24.35 | qfq | 2,093,065 | 50,749,777 | -0.45% |
| 2026-06-04 | 25.19 | 25.19 | 24.01 | 24.46 | 24.46 | qfq | 2,575,414 | 62,907,049 | -2.51% |
| 2026-06-03 | 24.74 | 25.39 | 24.41 | 25.09 | 25.09 | qfq | 2,219,830 | 55,374,912 | 1.17% |
| 2026-06-02 | 26.00 | 26.24 | 24.68 | 24.80 | 24.80 | qfq | 2,265,955 | 57,021,027 | -4.54% |
| 2026-06-01 | 27.00 | 27.00 | 25.81 | 25.98 | 25.98 | qfq | 2,680,906 | 70,356,398 | -2.22% |
| 2026-05-29 | 27.91 | 28.60 | 26.31 | 26.57 | 26.57 | qfq | 2,936,861 | 79,626,900 | -5.04% |
| 2026-05-28 | 27.76 | 28.49 | 27.30 | 27.98 | 27.98 | qfq | 2,394,095 | 66,996,032 | 0.76% |
| 2026-05-27 | 28.00 | 28.87 | 27.58 | 27.77 | 27.77 | qfq | 2,689,782 | 75,677,792 | -0.29% |
| 2026-05-26 | 29.98 | 29.98 | 23.88 | 27.85 | 27.85 | qfq | 3,791,321 | 107,114,669 | -5.91% |
| 2026-05-25 | 28.99 | 30.02 | 28.49 | 29.60 | 29.60 | qfq | 3,512,234 | 103,321,043 | 3.10% |
| 2026-05-22 | 27.88 | 29.07 | 27.66 | 28.71 | 28.71 | qfq | 3,504,546 | 99,362,796 | 2.35% |
| 2026-05-21 | 30.70 | 30.96 | 27.71 | 28.05 | 28.05 | qfq | 5,303,181 | 155,548,703 | -8.42% |
| 2026-05-20 | 29.74 | 31.30 | 29.01 | 30.63 | 30.63 | qfq | 4,750,865 | 143,145,188 | 2.51% |
| 2026-05-19 | 29.29 | 29.98 | 28.38 | 29.88 | 29.88 | qfq | 4,561,784 | 133,912,750 | 1.19% |
| 2026-05-18 | 29.19 | 30.09 | 28.20 | 29.53 | 29.53 | qfq | 6,553,120 | 191,307,556 | -0.77% |
| 2026-05-15 | 27.20 | 31.13 | 27.20 | 29.76 | 29.76 | qfq | 8,096,959 | 239,097,505 | 7.83% |
| 2026-05-14 | 27.29 | 28.52 | 26.54 | 27.60 | 27.60 | qfq | 3,811,219 | 105,979,715 | 0.99% |
| 2026-05-13 | 26.84 | 27.60 | 26.35 | 27.33 | 27.33 | qfq | 2,799,704 | 75,383,392 | 1.33% |
| 2026-05-12 | 27.65 | 27.89 | 26.79 | 26.97 | 26.97 | qfq | 2,893,003 | 78,675,079 | -3.33% |
| 2026-05-11 | 27.38 | 28.48 | 27.38 | 27.90 | 27.90 | qfq | 3,214,339 | 89,634,936 | 1.45% |
| 2026-05-08 | 27.00 | 27.84 | 26.80 | 27.50 | 27.50 | qfq | 2,951,967 | 80,939,869 | 1.29% |
| 2026-05-07 | 26.52 | 27.79 | 26.52 | 27.15 | 27.15 | qfq | 4,017,513 | 109,221,999 | 1.34% |
| 2026-05-06 | 26.99 | 27.66 | 26.51 | 26.79 | 26.79 | qfq | 5,333,530 | 144,083,242 | -1.14% |
| 2026-04-30 | 25.35 | 27.16 | 25.30 | 27.10 | 27.10 | qfq | 5,261,816 | 140,120,893 | 7.33% |
| 2026-04-29 | 23.76 | 26.06 | 23.55 | 25.25 | 25.25 | qfq | 4,526,478 | 112,876,734 | 5.91% |
| 2026-04-28 | 23.62 | 24.22 | 23.42 | 23.84 | 23.84 | qfq | 2,607,534 | 62,106,003 | -1.32% |
| 2026-04-27 | 22.90 | 24.30 | 22.57 | 24.16 | 24.16 | qfq | 4,362,453 | 102,439,255 | 5.09% |
| 2026-04-24 | 21.37 | 23.80 | 21.32 | 22.99 | 22.99 | qfq | 5,230,130 | 118,954,539 | 7.58% |
| 2026-04-23 | 21.61 | 21.95 | 21.26 | 21.37 | 21.37 | qfq | 1,386,857 | 29,906,527 | -1.75% |
| 2026-04-22 | 21.31 | 21.81 | 21.19 | 21.75 | 21.75 | qfq | 1,832,548 | 39,492,364 | 2.06% |
| 2026-04-21 | 21.39 | 21.39 | 21.06 | 21.31 | 21.31 | qfq | 1,046,397 | 22,208,059 | -0.37% |
| 2026-04-20 | 21.50 | 21.50 | 21.21 | 21.39 | 21.39 | qfq | 1,406,456 | 30,012,911 | 0.19% |
| 2026-04-17 | 21.28 | 21.52 | 21.15 | 21.35 | 21.35 | qfq | 1,347,170 | 28,725,115 | 0.09% |
| 2026-04-16 | 20.98 | 21.49 | 20.84 | 21.33 | 21.33 | qfq | 1,270,395 | 26,955,183 | 1.81% |
| 2026-04-15 | 21.35 | 21.45 | 20.92 | 20.95 | 20.95 | qfq | 1,384,225 | 29,270,458 | -1.32% |
| 2026-04-14 | 21.53 | 21.62 | 21.02 | 21.23 | 21.23 | qfq | 800,407 | 16,971,230 | 0.28% |
| 2026-04-13 | 21.15 | 21.39 | 20.96 | 21.17 | 21.17 | qfq | 972,461 | 20,575,510 | 0.09% |
| 2026-04-10 | 21.08 | 21.72 | 21.08 | 21.15 | 21.15 | qfq | 1,158,345 | 24,748,067 | 0.57% |
| 2026-04-09 | 21.18 | 21.52 | 20.86 | 21.03 | 21.03 | qfq | 1,497,958 | 31,671,770 | -1.73% |
| 2026-04-08 | 20.33 | 21.40 | 20.33 | 21.40 | 21.40 | qfq | 1,453,215 | 30,557,032 | 7.21% |
| 2026-04-07 | 19.80 | 20.38 | 19.75 | 19.96 | 19.96 | qfq | 1,138,188 | 22,874,444 | 0.81% |
| 2026-04-03 | 20.03 | 20.33 | 19.76 | 19.80 | 19.80 | qfq | 1,052,960 | 21,015,940 | -2.41% |
| 2026-04-02 | 21.05 | 21.05 | 20.02 | 20.29 | 20.29 | qfq | 953,537 | 19,542,354 | -3.15% |
| 2026-04-01 | 20.81 | 21.07 | 20.61 | 20.95 | 20.95 | qfq | 815,407 | 17,006,102 | 2.80% |
| 2026-03-31 | 21.16 | 21.39 | 20.38 | 20.38 | 20.38 | qfq | 981,426 | 20,506,498 | -3.64% |
| 2026-03-30 | 20.48 | 21.18 | 20.48 | 21.15 | 21.15 | qfq | 1,123,330 | 23,488,549 | 1.29% |
| 2026-03-27 | 20.37 | 20.99 | 20.24 | 20.88 | 20.88 | qfq | 1,270,704 | 26,326,616 | 1.70% |
| 2026-03-26 | 21.50 | 21.54 | 20.40 | 20.53 | 20.53 | qfq | 1,260,866 | 26,350,029 | -4.02% |
| 2026-03-25 | 21.05 | 21.88 | 21.05 | 21.39 | 21.39 | qfq | 1,222,644 | 26,332,244 | 1.86% |
| 2026-03-24 | 20.74 | 21.08 | 20.00 | 21.00 | 21.00 | qfq | 1,609,151 | 33,034,761 | 4.32% |
| 2026-03-23 | 21.86 | 21.89 | 19.89 | 20.13 | 20.13 | qfq | 2,624,079 | 54,778,183 | -9.37% |
| 2026-03-20 | 22.93 | 23.30 | 22.21 | 22.21 | 22.21 | qfq | 1,493,137 | 34,023,125 | -3.77% |
| 2026-03-19 | 23.70 | 23.70 | 22.92 | 23.08 | 23.08 | qfq | 1,012,966 | 23,551,297 | -2.74% |
| 2026-03-18 | 23.26 | 23.87 | 23.10 | 23.73 | 23.73 | qfq | 1,139,718 | 26,683,251 | 2.55% |
| 2026-03-17 | 24.22 | 24.48 | 23.00 | 23.14 | 23.14 | qfq | 1,106,635 | 26,062,727 | -4.58% |
| 2026-03-16 | 23.47 | 24.29 | 23.32 | 24.25 | 24.25 | qfq | 1,389,651 | 33,182,691 | 2.84% |
| 2026-03-13 | 23.40 | 24.13 | 23.40 | 23.58 | 23.58 | qfq | 856,299 | 20,308,248 | -1.75% |
| 2026-03-12 | 24.23 | 24.78 | 23.87 | 24.00 | 24.00 | qfq | 1,572,830 | 38,183,236 | -1.84% |
| 2026-03-11 | 24.67 | 25.42 | 24.37 | 24.45 | 24.45 | qfq | 2,053,560 | 51,094,476 | -0.81% |
| 2026-03-10 | 23.32 | 24.82 | 23.32 | 24.65 | 24.65 | qfq | 2,406,625 | 58,560,205 | 6.30% |
| 2026-03-09 | 23.33 | 23.45 | 22.48 | 23.19 | 23.19 | qfq | 1,226,316 | 28,082,619 | -1.15% |
| 2026-03-06 | 22.93 | 23.55 | 22.61 | 23.46 | 23.46 | qfq | 1,449,994 | 33,679,901 | 2.76% |
| 2026-03-05 | 22.86 | 23.22 | 22.42 | 22.83 | 22.83 | qfq | 1,109,096 | 25,426,460 | 2.56% |
| 2026-03-04 | 22.08 | 22.80 | 22.08 | 22.26 | 22.26 | qfq | 975,157 | 21,901,943 | -0.49% |
| 2026-03-03 | 23.87 | 24.00 | 22.37 | 22.37 | 22.37 | qfq | 1,605,785 | 37,005,085 | -6.01% |
| 2026-03-02 | 24.25 | 24.66 | 23.54 | 23.80 | 23.80 | qfq | 1,435,021 | 34,389,105 | -3.29% |
| 2026-02-27 | 24.75 | 24.92 | 24.50 | 24.61 | 24.61 | qfq | 1,247,385 | 30,719,738 | -1.36% |
| 2026-02-26 | 24.66 | 25.26 | 24.37 | 24.95 | 24.95 | qfq | 1,393,615 | 34,545,609 | 1.18% |
| 2026-02-25 | 24.56 | 24.70 | 24.30 | 24.66 | 24.66 | qfq | 1,056,047 | 25,915,826 | 0.45% |
| 2026-02-24 | 24.48 | 24.78 | 24.00 | 24.55 | 24.55 | qfq | 1,473,675 | 36,134,622 | 0.29% |
| 2026-02-13 | 24.12 | 24.76 | 24.12 | 24.48 | 24.48 | qfq | 1,095,178 | 26,872,850 | 0.70% |
| 2026-02-12 | 24.00 | 24.50 | 23.71 | 24.31 | 24.31 | qfq | 1,447,550 | 35,053,354 | 1.08% |
| 2026-02-11 | 23.84 | 24.36 | 23.62 | 24.05 | 24.05 | qfq | 1,351,067 | 32,470,035 | 1.26% |
| 2026-02-10 | 23.81 | 24.00 | 23.62 | 23.75 | 23.75 | qfq | 937,271 | 22,311,055 | 0.21% |
| 2026-02-09 | 24.00 | 24.00 | 23.35 | 23.70 | 23.70 | qfq | 1,488,178 | 35,055,058 | 1.37% |
| 2026-02-06 | 23.30 | 23.68 | 22.94 | 23.38 | 23.38 | qfq | 1,072,843 | 25,085,910 | -0.51% |
| 2026-02-05 | 23.50 | 23.68 | 23.27 | 23.50 | 23.50 | qfq | 1,117,181 | 26,219,130 | -0.47% |
| 2026-02-04 | 23.93 | 23.95 | 23.41 | 23.61 | 23.61 | qfq | 1,361,742 | 32,241,968 | -1.21% |
| 2026-02-03 | 23.64 | 24.14 | 23.43 | 23.90 | 23.90 | qfq | 1,536,324 | 36,601,479 | 2.75% |
| 2026-02-02 | 24.22 | 24.50 | 23.26 | 23.26 | 23.26 | qfq | 2,167,991 | 51,453,802 | -4.40% |
| 2026-01-30 | 23.86 | 24.61 | 23.55 | 24.33 | 24.33 | qfq | 2,271,458 | 54,761,025 | 1.25% |
| 2026-01-29 | 25.10 | 25.29 | 23.93 | 24.03 | 24.03 | qfq | 3,611,582 | 88,812,858 | -5.21% |
| 2026-01-28 | 24.12 | 25.68 | 23.95 | 25.35 | 25.35 | qfq | 5,711,915 | 142,689,054 | 5.85% |
| 2026-01-27 | 23.53 | 24.05 | 22.62 | 23.95 | 23.95 | qfq | 2,547,971 | 60,093,566 | 1.91% |
| 2026-01-26 | 23.81 | 23.95 | 23.22 | 23.50 | 23.50 | qfq | 1,501,374 | 35,269,264 | -1.47% |
| 2026-01-23 | 23.56 | 23.99 | 23.52 | 23.85 | 23.85 | qfq | 1,910,128 | 45,436,697 | 0.93% |
| 2026-01-22 | 23.78 | 24.13 | 23.16 | 23.63 | 23.63 | qfq | 3,227,500 | 76,243,242 | -1.21% |
| 2026-01-21 | 23.21 | 24.05 | 23.21 | 23.92 | 23.92 | qfq | 1,737,761 | 41,351,910 | 1.87% |
| 2026-01-20 | 23.31 | 23.92 | 23.26 | 23.48 | 23.48 | qfq | 1,626,066 | 38,289,570 | 0.51% |
| 2026-01-19 | 23.63 | 23.63 | 23.22 | 23.36 | 23.36 | qfq | 1,035,762 | 24,183,548 | -0.76% |
| 2026-01-16 | 23.12 | 23.66 | 22.90 | 23.54 | 23.54 | qfq | 1,977,100 | 46,143,424 | 1.86% |
| 2026-01-15 | 22.70 | 23.20 | 22.70 | 23.11 | 23.11 | qfq | 1,439,269 | 33,050,966 | 1.32% |
| 2026-01-14 | 23.00 | 23.23 | 22.45 | 22.81 | 22.81 | qfq | 1,969,203 | 44,970,531 | 0.48% |
| 2026-01-13 | 23.38 | 23.57 | 22.63 | 22.70 | 22.70 | qfq | 1,838,796 | 42,367,828 | -0.96% |
| 2026-01-12 | 22.55 | 23.20 | 22.55 | 22.92 | 22.92 | qfq | 1,559,659 | 35,811,915 | 1.91% |
| 2026-01-09 | 22.07 | 22.56 | 22.07 | 22.49 | 22.49 | qfq | 1,165,944 | 26,057,090 | 1.49% |
| 2026-01-08 | 21.85 | 22.26 | 21.85 | 22.16 | 22.16 | qfq | 1,065,921 | 23,559,713 | 1.00% |
| 2026-01-07 | 21.60 | 22.22 | 21.60 | 21.94 | 21.94 | qfq | 1,385,868 | 30,484,068 | 0.46% |
| 2026-01-06 | 21.69 | 22.04 | 21.61 | 21.84 | 21.84 | qfq | 1,113,430 | 24,320,463 | 0.65% |
| 2026-01-05 | 20.95 | 21.85 | 20.95 | 21.70 | 21.70 | qfq | 1,677,383 | 36,161,151 | 3.63% |
| 2025-12-31 | 20.90 | 21.04 | 20.60 | 20.94 | 20.94 | qfq | 640,752 | 13,340,391 | -0.29% |
| 2025-12-30 | 20.95 | 21.20 | 20.91 | 21.00 | 21.00 | qfq | 742,396 | 15,599,534 | -0.85% |
| 2025-12-29 | 21.08 | 21.29 | 20.90 | 21.18 | 21.18 | qfq | 758,612 | 15,984,426 | 0.47% |
| 2025-12-26 | 21.39 | 21.43 | 21.02 | 21.08 | 21.08 | qfq | 833,356 | 17,685,221 | -1.50% |
| 2025-12-25 | 21.55 | 21.55 | 21.14 | 21.40 | 21.40 | qfq | 723,150 | 15,439,502 | 0.66% |
| 2025-12-24 | 20.91 | 21.33 | 20.91 | 21.26 | 21.26 | qfq | 850,156 | 18,035,857 | 0.85% |
| 2025-12-23 | 21.18 | 21.42 | 20.98 | 21.08 | 21.08 | qfq | 563,869 | 11,933,420 | -0.71% |
| 2025-12-22 | 21.52 | 21.65 | 21.15 | 21.23 | 21.23 | qfq | 544,942 | 11,669,816 | -0.33% |
| 2025-12-19 | 21.05 | 21.53 | 21.05 | 21.30 | 21.30 | qfq | 525,297 | 11,229,726 | 1.00% |
| 2025-12-18 | 20.66 | 21.41 | 20.66 | 21.09 | 21.09 | qfq | 740,617 | 15,663,981 | 1.20% |
| 2025-12-17 | 20.65 | 20.98 | 20.20 | 20.84 | 20.84 | qfq | 823,115 | 16,908,498 | 0.05% |
| 2025-12-16 | 21.11 | 21.30 | 20.73 | 20.83 | 20.83 | qfq | 777,508 | 16,265,188 | -2.21% |
| 2025-12-15 | 21.90 | 21.90 | 21.15 | 21.30 | 21.30 | qfq | 937,299 | 20,099,257 | -2.74% |
| 2025-12-12 | 21.93 | 22.13 | 21.66 | 21.90 | 21.90 | qfq | 736,898 | 16,162,441 | -0.45% |
| 2025-12-11 | 22.35 | 22.51 | 22.00 | 22.00 | 22.00 | qfq | 670,208 | 14,833,521 | -1.08% |
| 2025-12-10 | 22.60 | 22.60 | 22.01 | 22.24 | 22.24 | qfq | 493,863 | 10,986,182 | -0.80% |
| 2025-12-09 | 22.74 | 22.91 | 22.39 | 22.42 | 22.42 | qfq | 534,800 | 12,111,113 | -1.67% |
| 2025-12-08 | 22.48 | 22.86 | 22.40 | 22.80 | 22.80 | qfq | 667,771 | 15,161,448 | 2.10% |
| 2025-12-05 | 21.98 | 22.44 | 21.73 | 22.33 | 22.33 | qfq | 616,443 | 13,628,311 | 1.59% |
| 2025-12-04 | 22.60 | 22.61 | 21.91 | 21.98 | 21.98 | qfq | 796,235 | 17,592,660 | -2.27% |
| 2025-12-03 | 22.85 | 22.94 | 22.25 | 22.49 | 22.49 | qfq | 698,882 | 15,721,940 | -1.32% |
| 2025-12-02 | 23.05 | 23.05 | 22.71 | 22.79 | 22.79 | qfq | 706,621 | 16,133,748 | -0.48% |
| 2025-12-01 | 22.93 | 23.20 | 22.81 | 22.90 | 22.90 | qfq | 953,314 | 21,917,810 | 0.31% |
| 2025-11-28 | 22.33 | 22.86 | 22.15 | 22.83 | 22.83 | qfq | 996,846 | 22,536,136 | 2.24% |
| 2025-11-27 | 21.90 | 22.51 | 21.89 | 22.33 | 22.33 | qfq | 732,828 | 16,395,713 | 1.87% |
| 2025-11-26 | 22.19 | 22.55 | 21.92 | 21.92 | 21.92 | qfq | 742,757 | 16,535,026 | -1.17% |
| 2025-11-25 | 21.80 | 22.55 | 21.80 | 22.18 | 22.18 | qfq | 1,204,014 | 26,815,402 | 2.02% |
| 2025-11-24 | 21.53 | 21.88 | 21.09 | 21.74 | 21.74 | qfq | 953,995 | 20,429,498 | 2.64% |
| 2025-11-21 | 22.56 | 22.68 | 21.09 | 21.18 | 21.18 | qfq | 1,225,368 | 26,607,171 | -6.12% |
| 2025-11-20 | 23.00 | 23.12 | 22.45 | 22.56 | 22.56 | qfq | 731,993 | 16,604,631 | -1.66% |
| 2025-11-19 | 22.95 | 23.01 | 22.56 | 22.94 | 22.94 | qfq | 886,394 | 20,161,482 | 0.00% |
| 2025-11-18 | 22.71 | 22.99 | 22.49 | 22.94 | 22.94 | qfq | 977,137 | 22,288,655 | 1.46% |
| 2025-11-17 | 22.58 | 22.79 | 22.41 | 22.61 | 22.61 | qfq | 661,255 | 14,916,305 | 0.04% |
| 2025-11-14 | 22.93 | 23.08 | 22.55 | 22.60 | 22.60 | qfq | 1,214,593 | 27,635,987 | -1.44% |
| 2025-11-13 | 23.08 | 23.15 | 22.80 | 22.93 | 22.93 | qfq | 744,359 | 17,109,854 | -0.52% |
| 2025-11-12 | 22.94 | 23.22 | 22.66 | 23.05 | 23.05 | qfq | 1,376,394 | 31,597,920 | 0.22% |
| 2025-11-11 | 22.77 | 23.09 | 22.67 | 23.00 | 23.00 | qfq | 1,165,952 | 26,709,533 | 1.50% |
| 2025-11-10 | 22.86 | 22.95 | 22.61 | 22.66 | 22.66 | qfq | 680,424 | 15,484,165 | 0.49% |
| 2025-11-07 | 22.88 | 22.88 | 22.55 | 22.55 | 22.55 | qfq | 981,900 | 22,268,236 | -1.61% |
| 2025-11-06 | 22.92 | 22.99 | 22.60 | 22.92 | 22.92 | qfq | 886,731 | 20,231,928 | 0.75% |
| 2025-11-05 | 22.70 | 22.95 | 22.57 | 22.75 | 22.75 | qfq | 795,071 | 18,104,010 | -0.18% |
| 2025-11-04 | 22.97 | 23.09 | 22.61 | 22.79 | 22.79 | qfq | 1,266,766 | 28,829,138 | -1.30% |
| 2025-11-03 | 22.92 | 23.12 | 22.45 | 23.09 | 23.09 | qfq | 1,029,737 | 23,493,931 | 1.27% |
| 2025-10-31 | 22.67 | 23.08 | 22.67 | 22.80 | 22.80 | qfq | 1,198,135 | 27,413,187 | 0.53% |
| 2025-10-30 | 23.25 | 23.57 | 22.63 | 22.68 | 22.68 | qfq | 1,243,168 | 28,590,845 | -3.08% |
| 2025-10-29 | 23.62 | 23.88 | 22.96 | 23.40 | 23.40 | qfq | 1,063,459 | 24,727,029 | -0.76% |
| 2025-10-28 | 23.59 | 23.96 | 23.36 | 23.58 | 23.58 | qfq | 959,408 | 22,760,990 | -0.25% |
| 2025-10-27 | 23.55 | 23.77 | 23.22 | 23.64 | 23.64 | qfq | 1,163,090 | 27,314,287 | 0.81% |
| 2025-10-24 | 22.97 | 23.45 | 22.97 | 23.45 | 23.45 | qfq | 1,360,302 | 31,682,033 | 2.13% |
| 2025-10-23 | 23.00 | 23.14 | 22.53 | 22.96 | 22.96 | qfq | 1,298,011 | 29,528,293 | -0.26% |
| 2025-10-22 | 22.73 | 24.45 | 22.51 | 23.02 | 23.02 | qfq | 1,820,027 | 42,271,689 | 0.52% |
| 2025-10-21 | 22.22 | 22.90 | 22.22 | 22.90 | 22.90 | qfq | 1,087,771 | 24,688,005 | 3.01% |
| 2025-10-20 | 22.01 | 22.53 | 22.01 | 22.23 | 22.23 | qfq | 791,275 | 17,611,526 | 1.00% |
| 2025-10-17 | 22.65 | 22.94 | 21.97 | 22.01 | 22.01 | qfq | 1,342,957 | 29,882,852 | -3.30% |
| 2025-10-16 | 23.01 | 23.11 | 22.68 | 22.76 | 22.76 | qfq | 1,128,554 | 25,790,286 | -0.96% |
| 2025-10-15 | 22.91 | 23.16 | 22.61 | 22.98 | 22.98 | qfq | 1,199,587 | 27,468,944 | 0.31% |
| 2025-10-14 | 24.00 | 24.20 | 22.90 | 22.91 | 22.91 | qfq | 1,599,649 | 37,409,549 | -3.98% |
| 2025-10-13 | 22.95 | 23.97 | 22.46 | 23.86 | 23.86 | qfq | 1,720,235 | 40,334,662 | 1.97% |
| 2025-10-10 | 24.38 | 24.50 | 23.34 | 23.40 | 23.40 | qfq | 2,540,580 | 60,112,383 | -5.07% |
| 2025-10-09 | 24.77 | 25.16 | 24.50 | 24.65 | 24.65 | qfq | 2,630,969 | 65,454,389 | 0.12% |
| 2025-09-30 | 24.62 | 25.11 | 24.42 | 24.62 | 24.62 | qfq | 1,925,792 | 47,670,337 | 1.19% |
| 2025-09-29 | 24.40 | 24.90 | 23.82 | 24.33 | 24.33 | qfq | 1,818,368 | 44,212,752 | -0.29% |
| 2025-09-26 | 24.31 | 24.99 | 24.31 | 24.40 | 24.40 | qfq | 2,054,553 | 50,560,361 | -0.04% |
| 2025-09-25 | 25.01 | 25.20 | 24.36 | 24.41 | 24.41 | qfq | 2,244,499 | 55,409,012 | -2.36% |
| 2025-09-24 | 23.98 | 25.25 | 23.46 | 25.00 | 25.00 | qfq | 3,794,158 | 93,825,249 | 4.87% |
| 2025-09-23 | 24.29 | 24.29 | 22.88 | 23.84 | 23.84 | qfq | 2,907,294 | 68,351,539 | -1.85% |
| 2025-09-22 | 24.08 | 24.76 | 23.86 | 24.29 | 24.29 | qfq | 2,337,245 | 56,685,704 | 0.83% |
| 2025-09-19 | 24.33 | 24.77 | 24.04 | 24.09 | 24.09 | qfq | 1,827,883 | 44,567,274 | -0.99% |
| 2025-09-18 | 24.46 | 25.42 | 23.90 | 24.33 | 24.33 | qfq | 3,847,905 | 95,644,082 | -0.53% |
| 2025-09-17 | 24.62 | 24.84 | 24.11 | 24.46 | 24.46 | qfq | 2,206,594 | 53,887,514 | -0.24% |
| 2025-09-16 | 24.60 | 24.81 | 24.00 | 24.52 | 24.52 | qfq | 3,268,823 | 79,629,932 | -0.33% |
| 2025-09-15 | 27.00 | 27.00 | 24.52 | 24.60 | 24.60 | qfq | 5,639,007 | 144,276,790 | 2.89% |
| 2025-09-12 | 23.25 | 24.12 | 23.25 | 23.91 | 23.91 | qfq | 2,002,635 | 47,658,372 | 2.14% |
| 2025-09-11 | 22.61 | 23.52 | 22.22 | 23.41 | 23.41 | qfq | 1,902,079 | 44,014,618 | 2.68% |
| 2025-09-10 | 22.84 | 23.07 | 22.60 | 22.80 | 22.80 | qfq | 999,286 | 22,793,584 | 0.35% |
| 2025-09-09 | 23.29 | 23.50 | 22.47 | 22.72 | 22.72 | qfq | 1,550,219 | 35,470,451 | -2.95% |
| 2025-09-08 | 23.27 | 23.60 | 22.89 | 23.41 | 23.41 | qfq | 1,644,910 | 38,179,079 | 0.60% |
| 2025-09-05 | 22.61 | 23.36 | 22.47 | 23.27 | 23.27 | qfq | 1,709,917 | 39,213,823 | 3.42% |
| 2025-09-04 | 23.60 | 23.70 | 22.16 | 22.50 | 22.50 | qfq | 2,358,321 | 54,295,248 | -4.46% |
| 2025-09-03 | 24.08 | 24.32 | 23.31 | 23.55 | 23.55 | qfq | 2,191,243 | 52,257,924 | -2.00% |
| 2025-09-02 | 25.25 | 25.39 | 23.80 | 24.03 | 24.03 | qfq | 3,068,635 | 74,570,219 | -4.64% |
| 2025-09-01 | 25.16 | 25.94 | 25.07 | 25.20 | 25.20 | qfq | 3,055,036 | 77,600,013 | 0.04% |
| 2025-08-29 | 26.05 | 26.05 | 24.99 | 25.19 | 25.19 | qfq | 3,147,591 | 79,811,351 | -3.49% |
| 2025-08-28 | 25.43 | 26.15 | 24.70 | 26.10 | 26.10 | qfq | 5,301,363 | 135,838,290 | 2.55% |
| 2025-08-27 | 25.65 | 26.77 | 25.40 | 25.45 | 25.45 | qfq | 5,969,308 | 155,094,153 | -0.55% |
| 2025-08-26 | 25.80 | 26.18 | 25.31 | 25.59 | 25.59 | qfq | 3,260,762 | 83,906,071 | -1.69% |
| 2025-08-25 | 26.38 | 26.38 | 25.37 | 26.03 | 26.03 | qfq | 5,363,818 | 138,239,915 | -0.65% |
| 2025-08-22 | 25.12 | 26.22 | 25.02 | 26.20 | 26.20 | qfq | 5,248,971 | 134,972,604 | 4.84% |
| 2025-08-21 | 25.50 | 25.86 | 24.88 | 24.99 | 24.99 | qfq | 3,107,725 | 78,545,420 | -2.76% |
| 2025-08-20 | 24.96 | 25.80 | 24.60 | 25.70 | 25.70 | qfq | 3,791,459 | 95,473,080 | 2.19% |
| 2025-08-19 | 25.38 | 25.50 | 24.82 | 25.15 | 25.15 | qfq | 3,075,552 | 77,144,715 | -0.67% |
| 2025-08-18 | 24.91 | 25.56 | 24.90 | 25.32 | 25.32 | qfq | 4,072,445 | 103,028,025 | 1.65% |
| 2025-08-15 | 24.50 | 24.97 | 24.33 | 24.91 | 24.91 | qfq | 2,918,927 | 72,210,879 | 2.22% |
| 2025-08-14 | 25.40 | 25.77 | 24.32 | 24.37 | 24.37 | qfq | 4,886,448 | 122,121,657 | -4.51% |
| 2025-08-13 | 25.90 | 26.24 | 25.35 | 25.52 | 25.52 | qfq | 5,278,070 | 135,358,890 | -2.48% |
| 2025-08-12 | 25.12 | 26.87 | 24.60 | 26.17 | 26.17 | qfq | 7,850,763 | 203,542,253 | 3.77% |
| 2025-08-11 | 25.48 | 25.48 | 25.01 | 25.22 | 25.22 | qfq | 4,677,264 | 117,795,052 | 0.32% |
| 2025-08-08 | 25.88 | 26.06 | 25.14 | 25.14 | 25.14 | qfq | 10,115,118 | 257,639,079 | -6.85% |
| 2025-08-07 | 23.50 | 28.31 | 23.50 | 26.99 | 26.99 | qfq | 11,688,261 | 314,903,420 | 14.41% |
| 2025-08-06 | 23.29 | 23.65 | 23.10 | 23.59 | 23.59 | qfq | 1,692,125 | 39,694,108 | 1.42% |
| 2025-08-05 | 23.74 | 23.74 | 23.25 | 23.26 | 23.26 | qfq | 1,879,558 | 43,945,579 | -1.11% |
| 2025-08-04 | 22.71 | 23.84 | 22.50 | 23.52 | 23.52 | qfq | 2,851,715 | 66,232,895 | 3.61% |
| 2025-08-01 | 22.55 | 22.87 | 22.40 | 22.70 | 22.70 | qfq | 1,237,614 | 28,014,394 | 0.22% |
| 2025-07-31 | 22.54 | 23.15 | 22.53 | 22.65 | 22.65 | qfq | 1,831,061 | 41,905,053 | -0.70% |
| 2025-07-30 | 23.05 | 23.15 | 22.53 | 22.81 | 22.81 | qfq | 1,689,548 | 38,640,194 | -1.04% |
| 2025-07-29 | 22.50 | 23.15 | 22.46 | 23.05 | 23.05 | qfq | 2,252,069 | 51,389,805 | 1.99% |
| 2025-07-28 | 22.55 | 22.71 | 22.28 | 22.60 | 22.60 | qfq | 1,852,726 | 41,626,745 | 0.44% |
| 2025-07-25 | 21.82 | 22.51 | 21.78 | 22.50 | 22.50 | qfq | 2,102,546 | 46,597,778 | 2.74% |
| 2025-07-24 | 21.85 | 21.95 | 21.65 | 21.90 | 21.90 | qfq | 1,193,275 | 26,051,445 | 1.39% |
| 2025-07-23 | 21.85 | 21.85 | 21.49 | 21.60 | 21.60 | qfq | 1,002,471 | 21,705,829 | -0.96% |
| 2025-07-22 | 21.80 | 21.88 | 21.60 | 21.81 | 21.81 | qfq | 1,375,871 | 29,955,939 | 0.09% |
| 2025-07-21 | 21.75 | 21.88 | 21.62 | 21.79 | 21.79 | qfq | 1,051,405 | 22,855,240 | 0.46% |
| 2025-07-18 | 21.65 | 21.83 | 21.51 | 21.69 | 21.69 | qfq | 1,101,530 | 23,847,790 | 0.46% |
| 2025-07-17 | 21.48 | 21.65 | 21.29 | 21.59 | 21.59 | qfq | 1,284,387 | 27,661,219 | 1.22% |
| 2025-07-16 | 21.19 | 21.68 | 21.12 | 21.33 | 21.33 | qfq | 1,476,252 | 31,651,045 | 0.76% |
| 2025-07-15 | 21.79 | 21.83 | 20.98 | 21.17 | 21.17 | qfq | 1,618,479 | 34,400,730 | -1.76% |
| 2025-07-14 | 21.30 | 21.62 | 21.30 | 21.55 | 21.55 | qfq | 897,472 | 19,265,039 | 0.37% |
| 2025-07-11 | 21.52 | 21.65 | 21.23 | 21.47 | 21.47 | qfq | 1,023,842 | 22,017,605 | 0.14% |
| 2025-07-10 | 21.57 | 21.65 | 21.25 | 21.44 | 21.44 | qfq | 958,573 | 20,533,563 | -0.60% |
| 2025-07-09 | 21.71 | 21.85 | 21.47 | 21.57 | 21.57 | qfq | 1,107,078 | 23,954,238 | -1.69% |
| 2025-07-08 | 21.61 | 22.00 | 21.36 | 21.94 | 21.94 | qfq | 1,358,689 | 29,463,513 | 2.52% |
| 2025-07-07 | 21.45 | 21.60 | 21.27 | 21.40 | 21.40 | qfq | 972,695 | 20,827,427 | -0.37% |
| 2025-07-04 | 21.55 | 21.93 | 21.10 | 21.48 | 21.48 | qfq | 2,054,048 | 44,127,187 | -0.60% |
| 2025-07-03 | 21.73 | 21.89 | 21.32 | 21.61 | 21.61 | qfq | 1,473,691 | 31,797,883 | -0.23% |
| 2025-07-02 | 22.04 | 22.11 | 21.34 | 21.66 | 21.66 | qfq | 2,674,240 | 57,705,378 | -2.21% |
| 2025-07-01 | 22.03 | 22.96 | 21.84 | 22.15 | 22.15 | qfq | 2,926,409 | 65,569,807 | 0.23% |
| 2025-06-30 | 22.08 | 22.51 | 21.95 | 22.10 | 22.10 | qfq | 2,126,136 | 47,134,703 | 0.91% |
| 2025-06-27 | 22.50 | 22.58 | 21.81 | 21.90 | 21.90 | qfq | 3,668,996 | 81,282,301 | -0.50% |
| 2025-06-26 | 21.60 | 23.38 | 21.27 | 22.01 | 22.01 | qfq | 5,285,556 | 118,508,815 | 2.61% |
| 2025-06-25 | 21.26 | 21.60 | 20.92 | 21.45 | 21.45 | qfq | 2,153,609 | 45,838,244 | 1.51% |
| 2025-06-24 | 20.95 | 21.25 | 20.60 | 21.13 | 21.13 | qfq | 1,838,493 | 38,566,700 | 1.73% |
| 2025-06-23 | 20.00 | 20.85 | 20.00 | 20.77 | 20.77 | qfq | 1,344,860 | 27,724,881 | 1.96% |
| 2025-06-20 | 21.00 | 21.00 | 20.21 | 20.37 | 20.37 | qfq | 1,504,686 | 30,984,896 | -2.58% |
| 2025-06-19 | 20.55 | 21.10 | 20.23 | 20.91 | 20.91 | qfq | 2,236,839 | 46,477,330 | 0.87% |
| 2025-06-18 | 19.97 | 20.98 | 19.89 | 20.73 | 20.73 | qfq | 1,616,631 | 33,167,339 | 2.73% |
| 2025-06-17 | 20.18 | 20.32 | 19.97 | 20.18 | 20.18 | qfq | 754,998 | 15,195,738 | 0.05% |
| 2025-06-16 | 19.59 | 20.22 | 19.58 | 20.17 | 20.17 | qfq | 823,770 | 16,517,222 | 2.13% |
| 2025-06-13 | 20.15 | 20.31 | 19.54 | 19.75 | 19.75 | qfq | 1,085,764 | 21,609,411 | -23.92% |
| 2025-06-12 | 25.77 | 26.25 | 25.77 | 25.96 | 20.00 | qfq | 583,647 | 15,182,649 | -0.19% |
| 2025-06-11 | 25.73 | 26.34 | 25.63 | 26.01 | 20.04 | qfq | 761,672 | 19,859,742 | 1.09% |
| 2025-06-10 | 26.45 | 26.57 | 25.50 | 25.73 | 19.82 | qfq | 903,392 | 23,416,547 | -2.61% |
| 2025-06-09 | 26.07 | 26.43 | 26.07 | 26.42 | 20.35 | qfq | 786,841 | 20,713,370 | 1.34% |
| 2025-06-06 | 26.06 | 26.22 | 25.88 | 26.07 | 20.08 | qfq | 618,922 | 16,114,146 | -0.04% |
| 2025-06-05 | 26.00 | 26.23 | 25.61 | 26.08 | 20.09 | qfq | 970,566 | 25,208,144 | 1.28% |
| 2025-06-04 | 25.93 | 26.19 | 25.52 | 25.75 | 19.84 | qfq | 1,035,574 | 26,713,850 | -0.69% |
| 2025-06-03 | 25.31 | 26.27 | 25.24 | 25.93 | 19.97 | qfq | 1,049,342 | 27,075,089 | 2.21% |
| 2025-05-30 | 26.15 | 26.16 | 25.25 | 25.37 | 19.54 | qfq | 1,241,656 | 31,617,790 | -3.50% |
| 2025-05-29 | 24.85 | 26.66 | 24.85 | 26.29 | 20.25 | qfq | 1,800,837 | 46,649,673 | 5.03% |
| 2025-05-28 | 25.40 | 25.57 | 24.83 | 25.03 | 19.28 | qfq | 681,432 | 17,126,803 | -1.07% |
| 2025-05-27 | 25.58 | 25.59 | 25.00 | 25.30 | 19.49 | qfq | 846,594 | 21,338,230 | -0.75% |
| 2025-05-26 | 25.39 | 25.57 | 24.87 | 25.49 | 19.64 | qfq | 954,348 | 24,140,119 | 0.67% |
| 2025-05-23 | 26.50 | 26.60 | 25.31 | 25.32 | 19.50 | qfq | 2,067,149 | 53,502,138 | -3.17% |
| 2025-05-22 | 25.46 | 27.79 | 25.46 | 26.15 | 20.14 | qfq | 2,738,063 | 72,666,024 | 3.12% |
| 2025-05-21 | 25.71 | 25.96 | 25.31 | 25.36 | 19.54 | qfq | 866,422 | 22,124,382 | -2.08% |
| 2025-05-20 | 25.42 | 25.96 | 25.29 | 25.90 | 19.95 | qfq | 915,712 | 23,538,725 | 1.05% |
| 2025-05-19 | 25.42 | 25.85 | 25.24 | 25.63 | 19.74 | qfq | 832,971 | 21,312,889 | 1.02% |
| 2025-05-16 | 25.32 | 25.66 | 25.02 | 25.37 | 19.54 | qfq | 782,329 | 19,908,347 | 0.20% |
| 2025-05-15 | 25.80 | 25.80 | 25.15 | 25.32 | 19.50 | qfq | 810,069 | 20,495,996 | -1.86% |
| 2025-05-14 | 26.04 | 26.39 | 25.48 | 25.80 | 19.87 | qfq | 1,594,203 | 41,121,350 | -1.53% |
| 2025-05-13 | 26.51 | 26.97 | 26.06 | 26.20 | 20.18 | qfq | 1,067,025 | 28,199,182 | -0.42% |
| 2025-05-12 | 26.07 | 26.69 | 26.07 | 26.31 | 20.27 | qfq | 1,082,186 | 28,459,771 | 0.80% |
| 2025-05-09 | 27.23 | 27.39 | 26.06 | 26.10 | 20.11 | qfq | 1,726,198 | 45,674,670 | -4.71% |
| 2025-05-08 | 27.22 | 27.39 | 26.93 | 27.39 | 21.10 | qfq | 965,698 | 26,321,608 | 0.81% |
| 2025-05-07 | 27.29 | 27.58 | 26.83 | 27.17 | 20.93 | qfq | 1,745,532 | 47,411,615 | 0.67% |
| 2025-05-06 | 26.37 | 26.99 | 26.13 | 26.99 | 20.79 | qfq | 1,154,709 | 30,868,600 | 3.41% |
| 2025-04-30 | 26.00 | 26.61 | 25.90 | 26.10 | 20.11 | qfq | 867,113 | 22,809,927 | 0.93% |
| 2025-04-29 | 25.60 | 25.95 | 25.28 | 25.86 | 19.92 | qfq | 861,531 | 22,175,411 | 1.41% |
| 2025-04-28 | 26.00 | 26.00 | 25.14 | 25.50 | 19.64 | qfq | 1,270,148 | 32,438,941 | -3.12% |
| 2025-04-25 | 26.27 | 26.81 | 25.93 | 26.32 | 20.28 | qfq | 1,288,025 | 33,980,457 | -0.60% |
| 2025-04-24 | 27.35 | 27.69 | 26.30 | 26.48 | 20.40 | qfq | 1,783,811 | 47,878,578 | -4.02% |
| 2025-04-23 | 27.96 | 28.09 | 27.00 | 27.59 | 21.25 | qfq | 1,437,560 | 39,607,436 | -0.76% |
| 2025-04-22 | 27.52 | 28.13 | 27.27 | 27.80 | 21.42 | qfq | 1,895,342 | 52,559,020 | 1.02% |
| 2025-04-21 | 27.70 | 27.77 | 27.23 | 27.52 | 21.20 | qfq | 1,692,561 | 46,474,194 | 0.66% |
| 2025-04-18 | 28.82 | 28.99 | 27.14 | 27.34 | 21.06 | qfq | 2,510,296 | 69,311,541 | -3.94% |
| 2025-04-17 | 27.80 | 29.94 | 27.67 | 28.46 | 21.92 | qfq | 3,891,197 | 112,525,646 | 2.30% |
| 2025-04-16 | 28.11 | 29.67 | 27.30 | 27.82 | 21.43 | qfq | 2,977,467 | 84,134,487 | -2.49% |
| 2025-04-15 | 29.27 | 29.43 | 28.31 | 28.53 | 21.98 | qfq | 2,999,007 | 85,895,808 | -1.52% |
| 2025-04-14 | 30.56 | 31.06 | 28.53 | 28.97 | 22.32 | qfq | 6,558,136 | 194,079,137 | -3.01% |
| 2025-04-11 | 25.00 | 29.87 | 24.58 | 29.87 | 23.01 | qfq | 4,878,828 | 138,847,548 | 20.01% |
| 2025-04-10 | 24.29 | 25.57 | 24.29 | 24.89 | 19.17 | qfq | 1,250,207 | 31,413,375 | 3.28% |
| 2025-04-09 | 22.75 | 24.17 | 21.30 | 24.10 | 18.57 | qfq | 1,571,164 | 36,592,837 | 4.15% |
| 2025-04-08 | 22.08 | 23.76 | 22.08 | 23.14 | 17.83 | qfq | 1,370,672 | 31,475,917 | 5.71% |
| 2025-04-07 | 24.58 | 25.50 | 21.52 | 21.89 | 16.86 | qfq | 1,879,017 | 43,546,313 | -18.59% |
| 2025-04-03 | 27.05 | 27.77 | 26.64 | 26.89 | 20.71 | qfq | 1,096,523 | 29,787,715 | -0.66% |
| 2025-04-02 | 27.12 | 27.60 | 27.01 | 27.07 | 20.85 | qfq | 732,487 | 19,896,357 | -0.18% |
| 2025-04-01 | 26.83 | 27.54 | 26.66 | 27.12 | 20.89 | qfq | 817,661 | 22,236,905 | 1.08% |
| 2025-03-31 | 27.40 | 27.40 | 26.11 | 26.83 | 20.67 | qfq | 1,368,676 | 36,376,680 | -2.61% |
| 2025-03-28 | 28.20 | 28.77 | 27.47 | 27.55 | 21.22 | qfq | 1,121,469 | 31,404,189 | -2.65% |
| 2025-03-27 | 27.11 | 28.88 | 26.57 | 28.30 | 21.80 | qfq | 2,078,458 | 58,108,736 | 3.55% |
| 2025-03-26 | 27.03 | 27.67 | 27.03 | 27.33 | 21.05 | qfq | 845,577 | 23,218,320 | 1.15% |
| 2025-03-25 | 26.59 | 27.20 | 26.47 | 27.02 | 20.81 | qfq | 834,658 | 22,413,959 | 0.22% |
| 2025-03-24 | 27.11 | 27.55 | 26.08 | 26.96 | 20.77 | qfq | 1,804,689 | 48,476,799 | -0.48% |
| 2025-03-21 | 28.43 | 28.53 | 27.09 | 27.09 | 20.87 | qfq | 1,813,077 | 50,151,776 | -4.78% |
| 2025-03-20 | 28.80 | 29.13 | 28.42 | 28.45 | 21.92 | qfq | 1,149,596 | 32,949,543 | -1.15% |
| 2025-03-19 | 29.08 | 29.27 | 28.60 | 28.78 | 22.17 | qfq | 1,447,113 | 41,935,021 | -1.00% |
| 2025-03-18 | 30.01 | 30.11 | 28.85 | 29.07 | 22.39 | qfq | 2,644,010 | 77,425,709 | -2.38% |
| 2025-03-17 | 29.69 | 30.26 | 29.33 | 29.78 | 22.94 | qfq | 2,160,567 | 64,381,910 | -0.30% |
| 2025-03-14 | 29.43 | 30.05 | 28.75 | 29.87 | 23.01 | qfq | 2,980,211 | 88,081,979 | -0.53% |
| 2025-03-13 | 28.90 | 31.50 | 28.48 | 30.03 | 23.13 | qfq | 4,925,602 | 147,565,350 | 4.20% |
| 2025-03-12 | 29.35 | 29.68 | 28.79 | 28.82 | 22.20 | qfq | 2,755,086 | 79,996,408 | -0.96% |
| 2025-03-11 | 27.80 | 29.50 | 27.55 | 29.10 | 22.42 | qfq | 4,328,057 | 124,931,063 | 4.34% |
| 2025-03-10 | 28.03 | 28.57 | 27.59 | 27.89 | 21.48 | qfq | 2,336,965 | 65,457,423 | 0.58% |
| 2025-03-07 | 27.36 | 28.70 | 27.06 | 27.73 | 21.36 | qfq | 3,619,688 | 100,920,055 | 1.39% |
| 2025-03-06 | 27.29 | 27.67 | 27.00 | 27.35 | 21.07 | qfq | 2,242,172 | 61,593,744 | 0.77% |
| 2025-03-05 | 27.31 | 27.60 | 26.66 | 27.14 | 20.91 | qfq | 1,765,978 | 47,857,746 | -0.62% |
| 2025-03-04 | 25.61 | 27.31 | 25.61 | 27.31 | 21.04 | qfq | 2,887,397 | 77,558,809 | 5.20% |
| 2025-03-03 | 25.81 | 26.52 | 25.41 | 25.96 | 20.00 | qfq | 1,495,944 | 38,972,143 | 0.39% |
| 2025-02-28 | 27.30 | 27.30 | 25.81 | 25.86 | 19.92 | qfq | 2,207,985 | 58,149,606 | -5.34% |
| 2025-02-27 | 27.94 | 28.17 | 26.77 | 27.32 | 21.05 | qfq | 2,602,528 | 71,274,938 | -1.66% |
| 2025-02-26 | 27.35 | 27.78 | 26.85 | 27.78 | 21.40 | qfq | 2,252,936 | 61,606,359 | 1.65% |
| 2025-02-25 | 26.82 | 27.60 | 26.82 | 27.33 | 21.05 | qfq | 2,133,347 | 58,191,899 | 0.44% |
| 2025-02-24 | 27.21 | 27.68 | 26.83 | 27.21 | 20.96 | qfq | 2,373,602 | 64,623,765 | -0.69% |
| 2025-02-21 | 26.40 | 27.56 | 25.97 | 27.40 | 21.11 | qfq | 3,029,010 | 81,689,656 | 3.40% |
| 2025-02-20 | 26.61 | 27.45 | 26.30 | 26.50 | 20.41 | qfq | 2,035,722 | 54,380,702 | -0.41% |
| 2025-02-19 | 25.41 | 26.68 | 25.41 | 26.61 | 20.50 | qfq | 2,138,253 | 56,251,406 | 4.39% |
| 2025-02-18 | 26.83 | 26.83 | 25.25 | 25.49 | 19.64 | qfq | 1,713,103 | 44,431,114 | -3.48% |
| 2025-02-17 | 25.92 | 26.57 | 25.92 | 26.41 | 20.34 | qfq | 1,804,195 | 47,284,935 | 2.05% |
| 2025-02-14 | 26.40 | 26.40 | 25.60 | 25.88 | 19.94 | qfq | 2,141,749 | 55,538,019 | -1.97% |
| 2025-02-13 | 27.07 | 27.11 | 26.27 | 26.40 | 20.34 | qfq | 2,324,291 | 61,612,289 | -3.23% |
| 2025-02-12 | 26.32 | 27.66 | 26.05 | 27.28 | 21.01 | qfq | 2,711,285 | 72,791,467 | 3.06% |
| 2025-02-11 | 26.88 | 27.01 | 26.27 | 26.47 | 20.39 | qfq | 1,769,323 | 46,862,352 | -1.53% |
| 2025-02-10 | 25.90 | 27.11 | 25.68 | 26.88 | 20.71 | qfq | 2,717,242 | 72,211,445 | 3.82% |
| 2025-02-07 | 26.07 | 26.44 | 25.51 | 25.89 | 19.94 | qfq | 3,107,955 | 80,935,504 | -0.65% |
| 2025-02-06 | 24.80 | 26.06 | 24.59 | 26.06 | 20.07 | qfq | 3,343,305 | 85,933,574 | 5.25% |
| 2025-02-05 | 24.43 | 25.08 | 24.43 | 24.76 | 19.07 | qfq | 1,642,360 | 40,702,256 | 2.95% |
| 2025-01-27 | 24.54 | 24.86 | 24.05 | 24.05 | 18.53 | qfq | 1,456,100 | 35,510,501 | -2.67% |
| 2025-01-24 | 24.30 | 24.95 | 24.30 | 24.71 | 19.03 | qfq | 2,273,138 | 55,905,343 | 1.48% |
| 2025-01-23 | 24.62 | 25.30 | 24.13 | 24.35 | 18.76 | qfq | 2,491,740 | 61,764,825 | 0.33% |
| 2025-01-22 | 24.50 | 25.20 | 24.08 | 24.27 | 18.70 | qfq | 1,958,601 | 47,943,606 | -1.46% |
| 2025-01-21 | 24.47 | 25.28 | 24.08 | 24.63 | 18.97 | qfq | 2,174,901 | 53,559,992 | 1.19% |
| 2025-01-20 | 24.46 | 24.75 | 23.80 | 24.34 | 18.75 | qfq | 1,654,843 | 40,089,832 | -0.65% |
| 2025-01-17 | 23.94 | 24.92 | 23.44 | 24.50 | 18.87 | qfq | 2,581,550 | 62,547,484 | 2.77% |
| 2025-01-16 | 24.28 | 24.68 | 23.50 | 23.84 | 18.36 | qfq | 1,777,947 | 42,717,203 | -1.12% |
| 2025-01-15 | 25.00 | 25.00 | 23.88 | 24.11 | 18.57 | qfq | 1,799,423 | 43,728,140 | -2.19% |
| 2025-01-14 | 23.00 | 24.65 | 23.00 | 24.65 | 18.99 | qfq | 2,352,743 | 56,618,872 | 7.17% |
| 2025-01-13 | 22.88 | 23.18 | 22.01 | 23.00 | 17.72 | qfq | 1,637,003 | 37,071,672 | -1.71% |
| 2025-01-10 | 24.49 | 24.87 | 23.40 | 23.40 | 18.03 | qfq | 2,194,712 | 52,881,856 | -3.82% |
| 2025-01-09 | 24.83 | 25.33 | 24.20 | 24.33 | 18.74 | qfq | 2,362,869 | 58,528,234 | -1.02% |
| 2025-01-08 | 24.69 | 24.98 | 23.39 | 24.58 | 18.93 | qfq | 2,859,205 | 69,612,869 | 2.12% |
| 2025-01-07 | 23.00 | 24.07 | 22.77 | 24.07 | 18.54 | qfq | 1,826,743 | 43,049,714 | 4.61% |
| 2025-01-06 | 23.23 | 23.49 | 22.14 | 23.01 | 17.73 | qfq | 1,949,829 | 44,903,228 | -1.33% |
| 2025-01-03 | 25.70 | 25.86 | 23.18 | 23.32 | 17.96 | qfq | 3,315,149 | 80,798,377 | -8.44% |
| 2025-01-02 | 26.00 | 27.20 | 24.91 | 25.47 | 19.62 | qfq | 3,153,722 | 81,612,134 | -3.16% |
| 2024-12-31 | 28.11 | 28.50 | 26.30 | 26.30 | 20.26 | qfq | 3,397,861 | 92,540,246 | -4.61% |
| 2024-12-30 | 28.60 | 29.25 | 27.51 | 27.57 | 21.24 | qfq | 3,558,693 | 100,265,346 | -4.64% |
| 2024-12-27 | 29.68 | 30.44 | 28.76 | 28.91 | 22.27 | qfq | 3,998,408 | 118,206,065 | -2.59% |
| 2024-12-26 | 28.71 | 30.30 | 28.40 | 29.68 | 22.86 | qfq | 4,454,329 | 131,912,002 | 0.13% |
| 2024-12-25 | 30.12 | 31.28 | 29.03 | 29.64 | 22.83 | qfq | 5,814,231 | 174,591,289 | -6.50% |
| 2024-12-24 | 29.99 | 32.24 | 28.72 | 31.70 | 24.42 | qfq | 9,670,293 | 291,264,623 | -2.82% |
| 2024-12-23 | 28.69 | 32.62 | 28.16 | 32.62 | 25.13 | qfq | 12,062,631 | 383,137,075 | 20.01% |
| 2024-12-20 | 25.52 | 29.17 | 25.18 | 27.18 | 20.94 | qfq | 3,878,158 | 106,256,240 | 7.05% |
| 2024-12-19 | 24.54 | 25.45 | 24.41 | 25.39 | 19.56 | qfq | 1,185,118 | 29,710,914 | 2.05% |
| 2024-12-18 | 24.87 | 25.26 | 23.58 | 24.88 | 19.17 | qfq | 1,245,051 | 30,690,033 | 2.30% |
| 2024-12-17 | 25.69 | 25.90 | 24.14 | 24.32 | 18.73 | qfq | 1,373,745 | 34,013,248 | -5.19% |
| 2024-12-16 | 26.31 | 26.40 | 25.48 | 25.65 | 19.76 | qfq | 1,070,757 | 27,778,787 | -2.25% |
| 2024-12-13 | 26.68 | 26.87 | 26.15 | 26.24 | 20.21 | qfq | 1,295,938 | 34,317,815 | -2.53% |
| 2024-12-12 | 26.77 | 27.26 | 26.32 | 26.92 | 20.74 | qfq | 1,745,401 | 46,626,959 | 0.60% |
| 2024-12-11 | 26.03 | 26.95 | 25.90 | 26.76 | 20.61 | qfq | 2,112,265 | 55,944,050 | 2.80% |
| 2024-12-10 | 26.60 | 27.15 | 26.02 | 26.03 | 20.05 | qfq | 2,260,631 | 59,972,464 | 1.28% |
| 2024-12-09 | 26.04 | 26.20 | 25.50 | 25.70 | 19.80 | qfq | 1,269,480 | 32,753,050 | -1.61% |
| 2024-12-06 | 26.04 | 26.40 | 25.28 | 26.12 | 20.12 | qfq | 1,622,759 | 41,944,569 | 0.58% |
| 2024-12-05 | 25.41 | 26.13 | 25.18 | 25.97 | 20.01 | qfq | 1,901,303 | 49,147,675 | 1.17% |
| 2024-12-04 | 25.82 | 27.90 | 25.17 | 25.67 | 19.77 | qfq | 3,221,080 | 84,608,710 | 1.10% |
| 2024-12-03 | 25.80 | 25.99 | 25.00 | 25.39 | 19.56 | qfq | 1,517,618 | 38,571,288 | -1.47% |
| 2024-12-02 | 25.70 | 25.97 | 25.28 | 25.77 | 19.85 | qfq | 1,727,594 | 44,298,688 | 0.66% |
| 2024-11-29 | 25.43 | 25.98 | 24.70 | 25.60 | 19.72 | qfq | 1,623,261 | 41,290,043 | 1.75% |
| 2024-11-28 | 25.40 | 25.90 | 24.89 | 25.16 | 19.38 | qfq | 1,403,446 | 35,609,625 | -0.55% |
| 2024-11-27 | 24.86 | 25.31 | 23.90 | 25.30 | 19.49 | qfq | 1,397,169 | 34,313,764 | 2.18% |
| 2024-11-26 | 25.24 | 25.44 | 24.55 | 24.76 | 19.07 | qfq | 1,024,539 | 25,531,381 | -1.24% |
| 2024-11-25 | 24.93 | 25.29 | 24.24 | 25.07 | 19.31 | qfq | 1,594,371 | 39,246,240 | 0.68% |
| 2024-11-22 | 26.50 | 26.82 | 24.90 | 24.90 | 19.18 | qfq | 2,214,610 | 57,333,551 | -5.22% |
| 2024-11-21 | 25.90 | 26.63 | 25.45 | 26.27 | 20.24 | qfq | 2,576,897 | 67,536,257 | 1.12% |
| 2024-11-20 | 24.69 | 26.29 | 24.54 | 25.98 | 20.01 | qfq | 3,547,963 | 90,167,845 | 4.59% |
| 2024-11-19 | 24.30 | 25.00 | 23.71 | 24.84 | 19.14 | qfq | 4,490,441 | 109,573,088 | -0.64% |
| 2024-11-18 | 25.01 | 26.49 | 24.23 | 25.00 | 19.26 | qfq | 5,258,043 | 131,875,544 | -15.31% |
| 2024-11-15 | 30.69 | 31.75 | 29.50 | 29.52 | 22.74 | qfq | 1,895,609 | 57,724,431 | -3.84% |
| 2024-11-14 | 32.18 | 32.35 | 30.54 | 30.70 | 23.65 | qfq | 1,628,479 | 51,096,593 | -5.22% |
| 2024-11-13 | 32.44 | 32.73 | 31.48 | 32.39 | 24.95 | qfq | 1,504,970 | 48,126,884 | -0.15% |
| 2024-11-12 | 33.73 | 33.73 | 31.86 | 32.44 | 24.99 | qfq | 2,572,351 | 84,041,255 | -3.82% |
| 2024-11-11 | 33.00 | 34.32 | 32.98 | 33.73 | 25.98 | qfq | 3,490,672 | 117,394,243 | 3.63% |
| 2024-11-08 | 33.00 | 34.90 | 31.72 | 32.55 | 25.07 | qfq | 3,532,647 | 116,909,329 | 2.20% |
| 2024-11-07 | 30.88 | 32.30 | 30.56 | 31.85 | 24.54 | qfq | 2,298,690 | 73,242,983 | 3.44% |
| 2024-11-06 | 30.07 | 32.58 | 29.81 | 30.79 | 23.72 | qfq | 2,797,898 | 87,597,420 | 1.15% |
| 2024-11-05 | 29.00 | 30.80 | 28.77 | 30.44 | 23.45 | qfq | 2,340,859 | 70,180,135 | 4.28% |
| 2024-11-04 | 28.39 | 29.20 | 28.18 | 29.19 | 22.49 | qfq | 1,545,245 | 44,473,922 | 1.71% |
| 2024-11-01 | 31.35 | 31.43 | 28.51 | 28.70 | 22.11 | qfq | 2,997,693 | 88,997,552 | -9.78% |
| 2024-10-31 | 30.59 | 32.32 | 29.50 | 31.81 | 24.50 | qfq | 4,104,750 | 127,118,560 | 3.72% |
| 2024-10-30 | 31.40 | 32.00 | 30.11 | 30.67 | 23.63 | qfq | 2,963,967 | 91,193,792 | -4.75% |
| 2024-10-29 | 33.18 | 34.89 | 32.05 | 32.20 | 24.80 | qfq | 4,319,300 | 144,362,541 | -3.01% |
| 2024-10-28 | 32.50 | 33.80 | 32.01 | 33.20 | 25.58 | qfq | 3,931,082 | 129,015,363 | -1.92% |
| 2024-10-25 | 34.70 | 35.30 | 33.00 | 33.85 | 26.08 | qfq | 5,265,706 | 178,011,598 | -2.53% |
| 2024-10-24 | 31.35 | 35.88 | 30.96 | 34.73 | 26.75 | qfq | 7,363,834 | 246,546,001 | 10.61% |
| 2024-10-23 | 31.90 | 34.60 | 31.33 | 31.40 | 24.19 | qfq | 7,312,231 | 237,079,048 | -7.62% |
| 2024-10-22 | 38.88 | 38.88 | 33.87 | 33.99 | 26.18 | qfq | 12,359,659 | 443,480,908 | 3.98% |
| 2024-10-21 | 32.69 | 32.69 | 32.69 | 32.69 | 25.18 | qfq | 2,141,846 | 70,016,946 | 20.01% |
| 2024-10-18 | 22.80 | 27.24 | 22.77 | 27.24 | 20.98 | qfq | 3,069,771 | 79,891,041 | 20.00% |
| 2024-10-17 | 22.52 | 23.50 | 22.30 | 22.70 | 17.49 | qfq | 1,853,120 | 42,758,776 | 2.95% |
| 2024-10-16 | 22.11 | 22.72 | 21.98 | 22.05 | 16.99 | qfq | 965,762 | 21,494,136 | -2.00% |
| 2024-10-15 | 22.69 | 23.74 | 22.32 | 22.50 | 17.33 | qfq | 1,409,044 | 32,470,763 | -1.92% |
| 2024-10-14 | 22.22 | 22.95 | 21.50 | 22.94 | 17.67 | qfq | 1,519,035 | 33,856,606 | 3.80% |
| 2024-10-11 | 24.01 | 24.01 | 22.01 | 22.10 | 17.02 | qfq | 1,753,742 | 39,805,669 | -8.49% |
| 2024-10-10 | 27.00 | 27.10 | 24.01 | 24.15 | 18.60 | qfq | 2,452,717 | 61,583,861 | -9.62% |
| 2024-10-09 | 25.90 | 29.20 | 25.21 | 26.72 | 20.58 | qfq | 5,318,933 | 147,248,823 | -1.87% |
| 2024-10-08 | 27.23 | 27.23 | 24.50 | 27.23 | 20.98 | qfq | 3,831,952 | 100,632,501 | 20.01% |
| 2024-09-30 | 20.00 | 23.00 | 19.50 | 22.69 | 17.48 | qfq | 3,391,932 | 71,939,772 | 18.18% |
| 2024-09-27 | 18.19 | 19.35 | 18.19 | 19.20 | 14.79 | qfq | 1,203,794 | 22,610,338 | 5.49% |
| 2024-09-26 | 17.89 | 18.26 | 17.72 | 18.20 | 14.02 | qfq | 972,444 | 17,481,689 | 2.25% |
| 2024-09-25 | 17.47 | 17.94 | 17.34 | 17.80 | 13.71 | qfq | 1,254,727 | 22,181,213 | 3.79% |
| 2024-09-24 | 16.77 | 17.35 | 16.65 | 17.15 | 13.21 | qfq | 798,457 | 13,625,185 | 2.27% |
| 2024-09-23 | 16.79 | 16.99 | 16.51 | 16.77 | 12.92 | qfq | 505,034 | 8,449,519 | -0.47% |
| 2024-09-20 | 17.40 | 17.78 | 16.81 | 16.85 | 12.98 | qfq | 1,043,702 | 17,989,459 | 2.18% |
| 2024-09-19 | 16.32 | 16.75 | 16.23 | 16.49 | 12.70 | qfq | 350,959 | 5,795,630 | 1.48% |
| 2024-09-18 | 16.57 | 16.58 | 16.18 | 16.25 | 12.52 | qfq | 283,205 | 4,616,087 | -2.11% |
| 2024-09-13 | 17.48 | 17.48 | 16.59 | 16.60 | 12.79 | qfq | 392,153 | 6,595,272 | -2.24% |
| 2024-09-12 | 17.26 | 17.31 | 16.85 | 16.98 | 13.08 | qfq | 360,180 | 6,131,610 | -0.24% |
| 2024-09-11 | 16.94 | 17.27 | 16.88 | 17.02 | 13.11 | qfq | 333,017 | 5,690,740 | -0.53% |
| 2024-09-10 | 17.02 | 17.31 | 16.81 | 17.11 | 13.18 | qfq | 459,150 | 7,820,705 | -0.18% |
| 2024-09-09 | 17.35 | 17.55 | 17.11 | 17.14 | 13.20 | qfq | 335,069 | 5,778,538 | -0.75% |
| 2024-09-06 | 17.50 | 17.53 | 17.15 | 17.27 | 13.30 | qfq | 476,813 | 8,261,335 | -1.31% |
| 2024-09-05 | 17.53 | 17.75 | 17.40 | 17.50 | 13.48 | qfq | 261,034 | 4,578,196 | 0.11% |
| 2024-09-04 | 17.69 | 17.88 | 17.45 | 17.48 | 13.47 | qfq | 314,231 | 5,533,632 | -0.17% |
| 2024-09-03 | 17.65 | 17.65 | 17.33 | 17.51 | 13.49 | qfq | 539,354 | 9,412,089 | 0.86% |
| 2024-09-02 | 17.56 | 17.95 | 17.30 | 17.36 | 13.37 | qfq | 901,431 | 15,762,520 | -3.34% |
| 2024-08-30 | 17.44 | 18.10 | 17.44 | 17.96 | 13.84 | qfq | 710,546 | 12,724,946 | 2.05% |
| 2024-08-29 | 17.50 | 17.87 | 17.31 | 17.60 | 13.56 | qfq | 414,106 | 7,289,504 | 0.00% |
| 2024-08-28 | 17.84 | 18.02 | 17.51 | 17.60 | 13.56 | qfq | 349,826 | 6,205,840 | 0.51% |
| 2024-08-27 | 17.65 | 17.88 | 17.32 | 17.51 | 13.49 | qfq | 452,203 | 7,923,674 | -1.57% |
| 2024-08-26 | 18.16 | 18.20 | 17.70 | 17.79 | 13.70 | qfq | 448,928 | 8,052,094 | -0.50% |
| 2024-08-23 | 18.42 | 18.42 | 17.40 | 17.88 | 13.77 | qfq | 709,281 | 12,593,513 | -1.49% |
| 2024-08-22 | 18.69 | 18.80 | 18.15 | 18.15 | 13.98 | qfq | 578,201 | 10,640,375 | -1.20% |
| 2024-08-21 | 18.78 | 19.03 | 18.26 | 18.37 | 14.15 | qfq | 522,230 | 9,716,377 | -1.71% |
| 2024-08-20 | 19.00 | 19.00 | 18.60 | 18.69 | 14.40 | qfq | 984,429 | 18,460,309 | -1.53% |
| 2024-08-19 | 18.31 | 18.98 | 18.02 | 18.98 | 14.62 | qfq | 1,161,377 | 21,688,601 | 3.21% |
| 2024-08-16 | 18.37 | 18.74 | 18.28 | 18.39 | 14.17 | qfq | 538,565 | 9,960,609 | 0.33% |
| 2024-08-15 | 18.32 | 18.58 | 18.08 | 18.33 | 14.12 | qfq | 577,399 | 10,592,350 | 0.27% |
| 2024-08-14 | 18.43 | 18.44 | 18.20 | 18.28 | 14.08 | qfq | 298,065 | 5,448,725 | -0.49% |
| 2024-08-13 | 18.25 | 18.40 | 18.03 | 18.37 | 14.15 | qfq | 449,932 | 8,201,464 | 0.82% |
| 2024-08-12 | 18.20 | 18.29 | 18.00 | 18.22 | 14.04 | qfq | 566,343 | 10,285,529 | -0.22% |
| 2024-08-09 | 18.71 | 19.27 | 18.13 | 18.26 | 14.07 | qfq | 684,334 | 12,692,241 | -0.11% |
| 2024-08-08 | 18.33 | 18.63 | 17.96 | 18.28 | 14.08 | qfq | 675,542 | 12,338,066 | -1.19% |
| 2024-08-07 | 18.49 | 18.73 | 18.38 | 18.50 | 14.25 | qfq | 517,016 | 9,596,429 | 0.05% |
| 2024-08-06 | 18.35 | 18.55 | 18.18 | 18.49 | 14.24 | qfq | 467,998 | 8,588,280 | 1.76% |
| 2024-08-05 | 19.05 | 19.18 | 18.17 | 18.17 | 14.00 | qfq | 1,027,611 | 19,118,302 | -5.41% |
| 2024-08-02 | 19.56 | 19.84 | 19.14 | 19.21 | 14.80 | qfq | 936,595 | 18,272,809 | -3.08% |
| 2024-08-01 | 19.88 | 20.20 | 19.48 | 19.82 | 15.27 | qfq | 1,245,329 | 24,670,232 | 1.28% |
| 2024-07-31 | 18.92 | 19.70 | 18.83 | 19.57 | 15.08 | qfq | 796,685 | 15,406,683 | 3.33% |
| 2024-07-30 | 18.39 | 19.06 | 18.23 | 18.94 | 14.59 | qfq | 681,981 | 12,752,336 | 2.82% |
| 2024-07-29 | 18.71 | 18.80 | 18.32 | 18.42 | 14.19 | qfq | 622,249 | 11,514,726 | -1.29% |
| 2024-07-26 | 18.57 | 18.75 | 18.23 | 18.66 | 14.37 | qfq | 683,508 | 12,679,409 | 1.30% |
| 2024-07-25 | 18.69 | 18.95 | 18.24 | 18.42 | 14.19 | qfq | 719,595 | 13,328,671 | -2.44% |
| 2024-07-24 | 19.64 | 19.93 | 18.80 | 18.88 | 14.54 | qfq | 1,032,334 | 19,877,568 | -4.50% |
| 2024-07-23 | 20.64 | 20.99 | 19.72 | 19.77 | 15.23 | qfq | 1,225,982 | 24,868,168 | -5.04% |
| 2024-07-22 | 20.07 | 21.28 | 20.07 | 20.82 | 16.04 | qfq | 1,442,770 | 30,023,393 | 0.87% |
| 2024-07-19 | 19.29 | 21.40 | 19.09 | 20.64 | 15.90 | qfq | 2,285,951 | 47,135,428 | 6.94% |
| 2024-07-18 | 19.59 | 19.68 | 18.73 | 19.30 | 14.87 | qfq | 1,076,679 | 20,640,908 | -2.77% |
| 2024-07-17 | 20.80 | 20.93 | 19.85 | 19.85 | 15.29 | qfq | 1,167,065 | 23,636,525 | -4.93% |
| 2024-07-16 | 20.50 | 21.10 | 20.31 | 20.88 | 16.08 | qfq | 1,032,171 | 21,455,018 | 1.80% |
| 2024-07-15 | 20.61 | 21.07 | 20.13 | 20.51 | 15.80 | qfq | 730,810 | 15,112,870 | -0.24% |
| 2024-07-12 | 20.65 | 20.79 | 20.20 | 20.56 | 15.84 | qfq | 844,970 | 17,359,050 | -28.59% |
| 2024-07-11 | 28.82 | 29.00 | 28.45 | 28.79 | 15.88 | qfq | 799,599 | 22,990,851 | 1.98% |
| 2024-07-10 | 28.51 | 28.90 | 28.16 | 28.23 | 15.57 | qfq | 535,907 | 15,241,900 | -0.98% |
| 2024-07-09 | 27.46 | 28.66 | 27.12 | 28.51 | 15.72 | qfq | 860,138 | 24,116,156 | 3.71% |
| 2024-07-08 | 28.30 | 28.88 | 27.44 | 27.49 | 15.16 | qfq | 771,498 | 21,791,325 | -2.62% |
| 2024-07-05 | 27.83 | 28.64 | 27.20 | 28.23 | 15.57 | qfq | 901,928 | 25,183,017 | 1.07% |
| 2024-07-04 | 29.20 | 29.67 | 27.90 | 27.93 | 15.40 | qfq | 1,278,124 | 36,643,105 | -5.99% |
| 2024-07-03 | 30.09 | 30.83 | 29.00 | 29.71 | 16.38 | qfq | 1,298,397 | 38,814,881 | -0.47% |
| 2024-07-02 | 30.15 | 30.40 | 29.72 | 29.85 | 16.46 | qfq | 747,845 | 22,447,747 | -0.57% |
| 2024-07-01 | 30.72 | 30.72 | 29.30 | 30.02 | 16.56 | qfq | 1,198,936 | 35,719,954 | -1.12% |
| 2024-06-28 | 31.10 | 31.42 | 30.11 | 30.36 | 16.74 | qfq | 1,736,373 | 53,563,504 | -1.59% |
| 2024-06-27 | 32.67 | 32.89 | 30.60 | 30.85 | 17.01 | qfq | 2,127,656 | 67,927,525 | -6.83% |
| 2024-06-26 | 33.00 | 33.16 | 31.57 | 33.11 | 18.26 | qfq | 2,662,655 | 86,429,399 | 2.03% |
| 2024-06-25 | 35.10 | 35.87 | 32.01 | 32.45 | 17.90 | qfq | 3,472,405 | 116,109,776 | -9.86% |
| 2024-06-24 | 42.00 | 42.80 | 35.61 | 36.00 | 19.85 | qfq | 5,246,125 | 205,125,526 | -16.38% |
| 2024-06-21 | 44.02 | 47.70 | 39.37 | 43.05 | 23.74 | qfq | 6,270,389 | 277,500,169 | 5.67% |
| 2024-06-20 | 39.00 | 40.74 | 39.00 | 40.74 | 22.47 | qfq | 2,225,381 | 89,682,276 | 20.00% |
| 2024-06-19 | 33.60 | 36.00 | 32.19 | 33.95 | 18.72 | qfq | 2,519,223 | 85,621,655 | 1.56% |
| 2024-06-18 | 32.04 | 34.16 | 32.04 | 33.43 | 18.44 | qfq | 1,376,067 | 46,049,139 | 2.26% |
| 2024-06-17 | 31.39 | 33.49 | 30.80 | 32.69 | 18.03 | qfq | 1,348,919 | 43,495,877 | 0.93% |
| 2024-06-14 | 31.66 | 32.40 | 31.00 | 32.39 | 17.86 | qfq | 1,248,494 | 39,498,876 | -1.16% |
| 2024-06-13 | 30.58 | 34.88 | 29.73 | 32.77 | 18.07 | qfq | 2,233,160 | 73,916,112 | 9.23% |
| 2024-06-12 | 30.03 | 30.38 | 29.90 | 30.00 | 16.54 | qfq | 97,009 | 2,925,892 | 0.33% |
| 2024-06-11 | 29.39 | 30.07 | 28.54 | 29.90 | 16.49 | qfq | 185,702 | 5,484,268 | 2.29% |
| 2024-06-07 | 31.00 | 31.00 | 29.01 | 29.23 | 16.12 | qfq | 149,941 | 4,423,379 | 2.63% |
| 2024-06-06 | 29.30 | 30.15 | 28.10 | 28.48 | 15.71 | qfq | 163,332 | 4,693,301 | -2.80% |
| 2024-06-05 | 29.33 | 30.25 | 29.06 | 29.30 | 16.16 | qfq | 98,877 | 2,932,297 | -0.95% |
| 2024-06-04 | 29.35 | 30.47 | 29.16 | 29.58 | 16.31 | qfq | 157,597 | 4,648,967 | -1.20% |
| 2024-06-03 | 30.28 | 30.97 | 29.50 | 29.94 | 16.51 | qfq | 276,555 | 8,415,273 | -1.19% |
| 2024-05-31 | 30.00 | 30.56 | 29.70 | 30.30 | 16.71 | qfq | 132,393 | 4,000,475 | 1.07% |
| 2024-05-30 | 29.83 | 30.25 | 29.02 | 29.98 | 16.53 | qfq | 125,388 | 3,736,501 | 0.50% |
| 2024-05-29 | 29.99 | 30.30 | 29.66 | 29.83 | 16.45 | qfq | 152,128 | 4,576,777 | 0.57% |
| 2024-05-28 | 29.88 | 30.70 | 29.60 | 29.66 | 16.36 | qfq | 182,708 | 5,511,629 | -0.74% |
| 2024-05-27 | 29.90 | 29.95 | 29.12 | 29.88 | 16.48 | qfq | 83,319 | 2,464,818 | 0.81% |
| 2024-05-24 | 29.88 | 30.21 | 29.64 | 29.64 | 16.35 | qfq | 106,368 | 3,170,769 | -0.80% |
| 2024-05-23 | 30.13 | 30.37 | 29.78 | 29.88 | 16.48 | qfq | 122,165 | 3,671,725 | -1.61% |
| 2024-05-22 | 30.25 | 30.46 | 30.06 | 30.37 | 16.75 | qfq | 126,965 | 3,845,281 | 0.46% |
| 2024-05-21 | 30.48 | 30.48 | 29.87 | 30.23 | 16.67 | qfq | 91,944 | 2,785,528 | 0.07% |
| 2024-05-20 | 30.34 | 30.46 | 30.05 | 30.21 | 16.66 | qfq | 103,905 | 3,148,111 | 0.00% |
| 2024-05-17 | 29.60 | 30.21 | 29.60 | 30.21 | 16.66 | qfq | 68,833 | 2,061,862 | 1.27% |
| 2024-05-16 | 29.98 | 30.28 | 29.80 | 29.83 | 16.45 | qfq | 95,254 | 2,862,093 | 0.07% |
| 2024-05-15 | 30.27 | 30.44 | 29.72 | 29.81 | 16.44 | qfq | 99,939 | 2,999,192 | -1.49% |
| 2024-05-14 | 29.95 | 30.47 | 29.95 | 30.26 | 16.69 | qfq | 83,720 | 2,531,942 | 1.04% |
| 2024-05-13 | 30.20 | 30.48 | 29.94 | 29.95 | 16.52 | qfq | 163,965 | 4,926,777 | -0.70% |
| 2024-05-10 | 30.90 | 30.95 | 30.01 | 30.16 | 16.63 | qfq | 115,163 | 3,489,026 | -2.01% |
| 2024-05-09 | 30.97 | 31.08 | 30.61 | 30.78 | 16.97 | qfq | 183,837 | 5,667,658 | 0.42% |
| 2024-05-08 | 31.10 | 31.19 | 30.52 | 30.65 | 16.90 | qfq | 123,429 | 3,802,197 | -1.45% |
| 2024-05-07 | 30.67 | 31.18 | 30.38 | 31.10 | 17.15 | qfq | 236,065 | 7,320,562 | 0.61% |
| 2024-05-06 | 30.81 | 31.15 | 30.70 | 30.91 | 17.05 | qfq | 187,616 | 5,798,641 | 0.32% |
| 2024-04-30 | 30.88 | 31.06 | 30.61 | 30.81 | 16.99 | qfq | 159,329 | 4,915,284 | -0.23% |
| 2024-04-29 | 30.10 | 30.99 | 29.63 | 30.88 | 17.03 | qfq | 323,838 | 9,894,440 | 2.59% |
| 2024-04-26 | 29.60 | 30.35 | 29.60 | 30.10 | 16.60 | qfq | 141,460 | 4,249,838 | 0.17% |
| 2024-04-25 | 28.81 | 30.08 | 28.81 | 30.05 | 16.57 | qfq | 231,057 | 6,860,219 | 3.12% |
| 2024-04-24 | 29.07 | 29.38 | 28.42 | 29.14 | 16.07 | qfq | 113,752 | 3,302,645 | 1.71% |
| 2024-04-23 | 28.96 | 29.20 | 28.32 | 28.65 | 15.80 | qfq | 164,682 | 4,746,613 | -0.35% |
| 2024-04-22 | 28.53 | 29.19 | 28.01 | 28.75 | 15.86 | qfq | 114,261 | 3,275,901 | 0.77% |
| 2024-04-19 | 29.32 | 29.38 | 28.10 | 28.53 | 15.73 | qfq | 187,765 | 5,353,609 | -1.76% |
| 2024-04-18 | 29.01 | 29.41 | 28.69 | 29.04 | 16.01 | qfq | 98,708 | 2,873,684 | -1.29% |
| 2024-04-17 | 28.31 | 29.50 | 28.31 | 29.42 | 16.22 | qfq | 157,544 | 4,610,965 | 5.07% |
| 2024-04-16 | 29.50 | 29.50 | 27.80 | 28.00 | 15.44 | qfq | 332,735 | 9,398,031 | -5.15% |
| 2024-04-15 | 31.02 | 31.25 | 29.50 | 29.52 | 16.28 | qfq | 358,695 | 10,771,410 | -5.96% |
| 2024-04-12 | 31.41 | 31.78 | 31.00 | 31.39 | 17.31 | qfq | 153,527 | 4,805,759 | -0.06% |
| 2024-04-11 | 31.20 | 32.18 | 31.15 | 31.41 | 17.32 | qfq | 207,613 | 6,582,649 | -0.16% |
| 2024-04-10 | 32.13 | 32.13 | 31.09 | 31.46 | 17.35 | qfq | 218,329 | 6,885,799 | -2.45% |
| 2024-04-09 | 31.50 | 32.28 | 31.49 | 32.25 | 17.79 | qfq | 215,066 | 6,888,447 | 1.61% |
| 2024-04-08 | 31.73 | 32.34 | 31.51 | 31.74 | 17.50 | qfq | 215,667 | 6,856,151 | -1.00% |
| 2024-04-03 | 31.79 | 32.06 | 31.22 | 32.06 | 17.68 | qfq | 265,022 | 8,397,456 | 1.30% |
| 2024-04-02 | 31.61 | 31.98 | 31.21 | 31.65 | 17.45 | qfq | 268,172 | 8,456,570 | -0.66% |
| 2024-04-01 | 31.33 | 31.88 | 31.17 | 31.86 | 17.57 | qfq | 219,103 | 6,939,126 | 1.89% |
| 2024-03-29 | 30.41 | 31.42 | 30.41 | 31.27 | 17.24 | qfq | 235,400 | 7,292,276 | 1.56% |
| 2024-03-28 | 30.61 | 31.53 | 30.45 | 30.79 | 16.98 | qfq | 281,278 | 8,725,973 | -1.41% |
| 2024-03-27 | 31.23 | 31.45 | 30.60 | 31.23 | 17.22 | qfq | 292,828 | 9,088,292 | 0.00% |
| 2024-03-26 | 31.19 | 31.51 | 30.44 | 31.23 | 17.22 | qfq | 315,611 | 9,736,148 | 0.13% |
| 2024-03-25 | 31.65 | 31.65 | 30.67 | 31.19 | 17.20 | qfq | 624,428 | 19,457,201 | -1.36% |
| 2024-03-22 | 32.24 | 32.35 | 31.33 | 31.62 | 17.44 | qfq | 371,848 | 11,826,261 | -2.14% |
| 2024-03-21 | 32.37 | 32.94 | 31.67 | 32.31 | 17.82 | qfq | 340,690 | 11,033,951 | 0.31% |
| 2024-03-20 | 32.04 | 32.60 | 31.82 | 32.21 | 17.76 | qfq | 301,330 | 9,693,709 | 0.75% |
| 2024-03-19 | 31.51 | 32.83 | 31.51 | 31.97 | 17.63 | qfq | 647,198 | 20,877,347 | 1.46% |
| 2024-03-18 | 31.48 | 31.55 | 30.95 | 31.51 | 17.38 | qfq | 453,576 | 14,211,824 | 1.97% |
| 2024-03-15 | 30.20 | 30.97 | 30.17 | 30.90 | 17.04 | qfq | 253,528 | 7,753,440 | 1.38% |
| 2024-03-14 | 30.40 | 30.82 | 30.19 | 30.48 | 16.81 | qfq | 309,809 | 9,447,493 | -0.72% |
| 2024-03-13 | 30.10 | 31.49 | 30.10 | 30.70 | 16.93 | qfq | 358,464 | 11,116,357 | -1.10% |
| 2024-03-12 | 30.91 | 31.29 | 30.51 | 31.04 | 17.12 | qfq | 449,141 | 13,874,676 | 1.74% |
| 2024-03-11 | 30.00 | 30.86 | 29.91 | 30.51 | 16.83 | qfq | 153,878 | 4,675,328 | 0.96% |
| 2024-03-08 | 29.99 | 30.48 | 29.88 | 30.22 | 16.67 | qfq | 177,157 | 5,342,724 | 0.67% |
| 2024-03-07 | 30.11 | 30.96 | 29.72 | 30.02 | 16.56 | qfq | 366,205 | 11,095,571 | -0.99% |
| 2024-03-06 | 30.01 | 30.76 | 29.89 | 30.32 | 16.72 | qfq | 284,891 | 8,644,322 | 0.13% |
| 2024-03-05 | 30.96 | 31.20 | 30.06 | 30.28 | 16.70 | qfq | 427,728 | 13,081,329 | -2.61% |
| 2024-03-04 | 31.70 | 31.70 | 30.60 | 31.09 | 17.15 | qfq | 420,866 | 13,092,712 | -0.70% |
| 2024-03-01 | 31.43 | 31.85 | 30.60 | 31.31 | 17.27 | qfq | 977,800 | 30,313,899 | -0.79% |
| 2024-02-29 | 31.99 | 31.99 | 30.45 | 31.56 | 17.40 | qfq | 743,494 | 23,410,885 | 1.15% |
| 2024-02-28 | 33.86 | 34.15 | 31.04 | 31.20 | 17.21 | qfq | 820,643 | 26,227,148 | -7.83% |
| 2024-02-27 | 32.45 | 34.04 | 32.16 | 33.85 | 18.67 | qfq | 350,997 | 11,700,117 | 2.95% |
| 2024-02-26 | 31.72 | 33.53 | 31.72 | 32.88 | 18.13 | qfq | 517,090 | 17,034,057 | 2.75% |
| 2024-02-23 | 31.42 | 32.07 | 31.32 | 32.00 | 17.65 | qfq | 322,659 | 10,233,988 | 1.30% |
| 2024-02-22 | 30.80 | 31.79 | 30.80 | 31.59 | 17.42 | qfq | 159,269 | 5,014,428 | 0.64% |
| 2024-02-21 | 31.38 | 31.70 | 30.30 | 31.39 | 17.31 | qfq | 264,672 | 8,297,339 | 2.15% |
| 2024-02-20 | 30.01 | 31.28 | 30.01 | 30.73 | 16.95 | qfq | 264,740 | 8,022,824 | -1.25% |
| 2024-02-19 | 30.00 | 32.35 | 29.63 | 31.12 | 17.16 | qfq | 469,827 | 14,691,948 | 4.99% |
| 2024-02-08 | 28.96 | 30.00 | 26.05 | 29.64 | 16.35 | qfq | 581,146 | 16,442,508 | 13.82% |
| 2024-02-07 | 25.98 | 26.49 | 25.27 | 26.04 | 14.36 | qfq | 480,490 | 12,427,557 | 0.23% |
| 2024-02-06 | 25.26 | 26.96 | 23.46 | 25.98 | 14.33 | qfq | 422,551 | 10,619,400 | 0.81% |
| 2024-02-05 | 28.93 | 28.93 | 24.75 | 25.77 | 14.21 | qfq | 590,168 | 15,719,854 | -12.67% |
| 2024-02-02 | 30.61 | 31.17 | 28.29 | 29.51 | 16.27 | qfq | 412,034 | 12,283,285 | -3.59% |
| 2024-02-01 | 30.52 | 31.34 | 29.43 | 30.61 | 16.88 | qfq | 245,481 | 7,471,175 | 0.33% |
| 2024-01-31 | 31.49 | 31.97 | 30.40 | 30.51 | 16.83 | qfq | 501,639 | 15,503,209 | -3.81% |
| 2024-01-30 | 32.82 | 33.88 | 31.71 | 31.72 | 17.49 | qfq | 282,766 | 9,158,315 | -3.59% |
| 2024-01-29 | 33.81 | 34.32 | 32.62 | 32.90 | 18.14 | qfq | 297,595 | 9,923,153 | -2.69% |
| 2024-01-26 | 35.02 | 35.02 | 33.32 | 33.81 | 18.65 | qfq | 286,578 | 9,784,757 | -3.40% |
| 2024-01-25 | 33.17 | 35.00 | 32.66 | 35.00 | 19.30 | qfq | 319,168 | 10,836,303 | 5.64% |
| 2024-01-24 | 33.11 | 33.93 | 31.51 | 33.13 | 18.27 | qfq | 557,370 | 18,075,737 | -0.69% |
| 2024-01-23 | 33.50 | 33.75 | 33.00 | 33.36 | 18.40 | qfq | 377,143 | 12,555,647 | -1.59% |
| 2024-01-22 | 35.95 | 36.19 | 33.24 | 33.90 | 18.70 | qfq | 361,460 | 12,575,573 | -5.70% |
| 2024-01-19 | 36.58 | 37.13 | 35.86 | 35.95 | 19.83 | qfq | 266,066 | 9,627,995 | -2.44% |
| 2024-01-18 | 36.83 | 37.24 | 35.70 | 36.85 | 20.32 | qfq | 299,852 | 10,894,281 | -0.05% |
| 2024-01-17 | 37.00 | 37.58 | 36.72 | 36.87 | 20.33 | qfq | 160,610 | 5,965,593 | -1.39% |
| 2024-01-16 | 37.58 | 37.77 | 36.60 | 37.39 | 20.62 | qfq | 294,387 | 10,934,529 | -1.14% |
| 2024-01-15 | 38.66 | 38.66 | 37.52 | 37.82 | 20.86 | qfq | 420,578 | 15,917,938 | -1.69% |
| 2024-01-12 | 39.00 | 39.19 | 38.40 | 38.47 | 21.22 | qfq | 159,831 | 6,195,587 | -1.38% |
| 2024-01-11 | 38.82 | 39.41 | 38.20 | 39.01 | 21.51 | qfq | 156,144 | 6,080,568 | 0.21% |
| 2024-01-10 | 39.10 | 39.49 | 38.14 | 38.93 | 21.47 | qfq | 192,301 | 7,476,980 | 0.00% |
| 2024-01-09 | 39.18 | 39.82 | 38.68 | 38.93 | 21.47 | qfq | 201,948 | 7,917,494 | 0.70% |
| 2024-01-08 | 39.55 | 39.69 | 38.61 | 38.66 | 21.32 | qfq | 320,679 | 12,495,620 | -3.25% |
| 2024-01-05 | 40.67 | 40.67 | 39.67 | 39.96 | 22.04 | qfq | 298,574 | 11,957,732 | -0.52% |
| 2024-01-04 | 40.54 | 40.70 | 40.16 | 40.17 | 22.15 | qfq | 218,868 | 8,824,482 | -0.64% |
| 2024-01-03 | 40.73 | 40.73 | 40.13 | 40.43 | 22.30 | qfq | 269,243 | 10,894,166 | -0.32% |
| 2024-01-02 | 41.12 | 41.12 | 40.42 | 40.56 | 22.37 | qfq | 319,028 | 12,976,690 | -0.71% |
| 2023-12-29 | 40.16 | 40.98 | 39.96 | 40.85 | 22.53 | qfq | 246,173 | 9,984,650 | 1.87% |
| 2023-12-28 | 39.06 | 40.48 | 38.55 | 40.10 | 22.11 | qfq | 226,985 | 9,027,271 | 2.66% |
| 2023-12-27 | 38.70 | 39.24 | 38.42 | 39.06 | 21.54 | qfq | 214,603 | 8,356,719 | 0.93% |
| 2023-12-26 | 39.91 | 39.91 | 38.49 | 38.70 | 21.34 | qfq | 252,075 | 9,760,147 | -1.93% |
| 2023-12-25 | 39.13 | 39.87 | 39.09 | 39.46 | 21.76 | qfq | 227,981 | 8,968,346 | 0.03% |
| 2023-12-22 | 40.46 | 40.46 | 39.33 | 39.45 | 21.76 | qfq | 370,488 | 14,733,990 | -2.47% |
| 2023-12-21 | 40.11 | 40.61 | 39.52 | 40.45 | 22.31 | qfq | 312,139 | 12,521,720 | -0.17% |
| 2023-12-20 | 40.67 | 40.93 | 40.31 | 40.52 | 22.35 | qfq | 254,839 | 10,360,163 | -0.37% |
| 2023-12-19 | 40.78 | 40.98 | 40.07 | 40.67 | 22.43 | qfq | 215,290 | 8,712,589 | 0.79% |
| 2023-12-18 | 40.49 | 41.00 | 40.25 | 40.35 | 22.25 | qfq | 290,644 | 11,792,029 | -0.96% |
| 2023-12-15 | 40.85 | 41.26 | 40.55 | 40.74 | 22.47 | qfq | 279,011 | 11,392,138 | -0.54% |
| 2023-12-14 | 41.40 | 41.96 | 40.80 | 40.96 | 22.59 | qfq | 571,398 | 23,612,060 | -0.58% |
| 2023-12-13 | 42.09 | 42.09 | 41.13 | 41.20 | 22.72 | qfq | 458,958 | 19,104,749 | -1.95% |
| 2023-12-12 | 42.17 | 42.46 | 41.85 | 42.02 | 23.17 | qfq | 200,594 | 8,452,764 | -0.36% |
| 2023-12-11 | 42.63 | 42.63 | 41.40 | 42.17 | 23.26 | qfq | 354,965 | 14,843,432 | 0.19% |
| 2023-12-08 | 41.93 | 43.07 | 41.62 | 42.09 | 23.21 | qfq | 451,343 | 19,120,104 | 0.38% |
| 2023-12-07 | 41.99 | 42.44 | 41.60 | 41.93 | 23.12 | qfq | 180,298 | 7,562,394 | -0.14% |
| 2023-12-06 | 42.09 | 42.76 | 41.93 | 41.99 | 23.16 | qfq | 281,795 | 11,912,875 | -0.69% |
| 2023-12-05 | 43.46 | 43.92 | 42.24 | 42.28 | 23.32 | qfq | 257,243 | 10,975,179 | -2.22% |
| 2023-12-04 | 43.95 | 44.11 | 43.22 | 43.24 | 23.85 | qfq | 252,351 | 11,001,455 | -1.68% |
| 2023-12-01 | 43.99 | 44.18 | 43.25 | 43.98 | 24.25 | qfq | 279,739 | 12,208,514 | 0.41% |
| 2023-11-30 | 44.94 | 44.94 | 43.50 | 43.80 | 24.15 | qfq | 384,001 | 16,894,565 | -2.54% |
| 2023-11-29 | 44.95 | 45.82 | 44.82 | 44.94 | 24.78 | qfq | 403,119 | 18,255,434 | 0.22% |
| 2023-11-28 | 44.21 | 45.37 | 43.92 | 44.84 | 24.73 | qfq | 339,314 | 15,207,740 | 1.45% |
| 2023-11-27 | 43.46 | 44.64 | 43.41 | 44.20 | 24.38 | qfq | 505,963 | 22,345,923 | 1.63% |
| 2023-11-24 | 45.11 | 45.11 | 43.30 | 43.49 | 23.98 | qfq | 354,298 | 15,527,170 | -2.99% |
| 2023-11-23 | 43.76 | 44.88 | 43.76 | 44.83 | 24.72 | qfq | 224,423 | 9,990,112 | 2.10% |
| 2023-11-22 | 44.11 | 44.64 | 43.90 | 43.91 | 24.22 | qfq | 284,272 | 12,579,677 | -0.95% |
| 2023-11-21 | 44.81 | 45.30 | 44.22 | 44.33 | 24.45 | qfq | 267,280 | 11,910,662 | -1.07% |
| 2023-11-20 | 45.15 | 45.42 | 44.46 | 44.81 | 24.71 | qfq | 187,584 | 8,413,389 | -0.20% |
| 2023-11-17 | 44.66 | 45.20 | 44.45 | 44.90 | 24.76 | qfq | 176,531 | 7,920,392 | 0.45% |
| 2023-11-16 | 45.22 | 45.44 | 44.60 | 44.70 | 24.65 | qfq | 228,551 | 10,286,267 | -0.73% |
| 2023-11-15 | 45.50 | 45.65 | 44.89 | 45.03 | 24.83 | qfq | 258,460 | 11,673,334 | -0.20% |
| 2023-11-14 | 44.63 | 45.41 | 44.31 | 45.12 | 24.88 | qfq | 212,010 | 9,534,111 | 0.33% |
| 2023-11-13 | 44.12 | 45.22 | 44.03 | 44.97 | 24.80 | qfq | 452,902 | 20,283,293 | 2.65% |
| 2023-11-10 | 44.15 | 44.56 | 43.75 | 43.81 | 24.16 | qfq | 201,020 | 8,852,179 | -0.64% |
| 2023-11-09 | 45.03 | 45.18 | 43.96 | 44.09 | 24.31 | qfq | 230,067 | 10,197,922 | -1.25% |
| 2023-11-08 | 45.65 | 45.65 | 44.42 | 44.65 | 24.62 | qfq | 310,012 | 13,914,708 | -1.00% |
| 2023-11-07 | 45.65 | 45.67 | 44.90 | 45.10 | 24.87 | qfq | 326,231 | 14,781,727 | -0.15% |
| 2023-11-06 | 44.98 | 45.44 | 44.55 | 45.17 | 24.91 | qfq | 555,070 | 24,988,125 | 1.44% |
| 2023-11-03 | 43.50 | 44.78 | 43.15 | 44.53 | 24.56 | qfq | 343,227 | 15,156,605 | 3.61% |
| 2023-11-02 | 44.20 | 44.89 | 42.72 | 42.98 | 23.70 | qfq | 356,596 | 15,529,280 | -3.74% |
| 2023-11-01 | 44.19 | 44.88 | 43.92 | 44.65 | 24.62 | qfq | 516,838 | 23,016,608 | 1.36% |
| 2023-10-31 | 43.81 | 44.33 | 43.58 | 44.05 | 24.29 | qfq | 361,034 | 15,866,088 | 0.73% |
| 2023-10-30 | 41.42 | 43.99 | 41.42 | 43.73 | 24.12 | qfq | 602,331 | 26,024,909 | 5.25% |
| 2023-10-27 | 41.68 | 41.70 | 40.68 | 41.55 | 22.91 | qfq | 353,749 | 14,555,559 | -0.34% |
| 2023-10-26 | 41.78 | 41.98 | 41.06 | 41.69 | 22.99 | qfq | 186,266 | 7,706,352 | -0.22% |
| 2023-10-25 | 41.80 | 41.97 | 41.20 | 41.78 | 23.04 | qfq | 244,236 | 10,148,171 | 0.43% |
| 2023-10-24 | 39.25 | 41.80 | 39.25 | 41.60 | 22.94 | qfq | 369,600 | 15,026,980 | 4.13% |
| 2023-10-23 | 41.46 | 41.46 | 39.71 | 39.95 | 22.03 | qfq | 352,004 | 14,150,711 | -3.64% |
| 2023-10-20 | 42.87 | 43.57 | 41.41 | 41.46 | 22.86 | qfq | 283,873 | 11,951,650 | -3.29% |
| 2023-10-19 | 42.53 | 44.23 | 42.20 | 42.87 | 23.64 | qfq | 293,149 | 12,738,912 | 0.80% |
| 2023-10-18 | 42.80 | 43.01 | 42.15 | 42.53 | 23.45 | qfq | 179,392 | 7,639,198 | -1.76% |
| 2023-10-17 | 42.83 | 43.50 | 42.46 | 43.29 | 23.87 | qfq | 199,399 | 8,568,845 | 0.30% |
| 2023-10-16 | 43.66 | 43.66 | 42.94 | 43.16 | 23.80 | qfq | 225,872 | 9,750,648 | -1.39% |
| 2023-10-13 | 44.45 | 44.45 | 43.74 | 43.77 | 24.14 | qfq | 160,296 | 7,055,950 | -0.70% |
| 2023-10-12 | 44.10 | 44.56 | 43.88 | 44.08 | 24.31 | qfq | 190,111 | 8,394,485 | -0.20% |
| 2023-10-11 | 43.22 | 44.35 | 43.04 | 44.17 | 24.36 | qfq | 324,316 | 14,266,362 | 2.25% |
| 2023-10-10 | 43.21 | 43.76 | 43.07 | 43.20 | 23.82 | qfq | 169,521 | 7,350,401 | -0.02% |
| 2023-10-09 | 43.90 | 43.96 | 43.01 | 43.21 | 23.83 | qfq | 183,168 | 7,934,262 | -1.03% |
| 2023-09-28 | 42.99 | 43.89 | 42.99 | 43.66 | 24.08 | qfq | 232,709 | 10,153,328 | 1.30% |
| 2023-09-27 | 42.80 | 43.64 | 42.52 | 43.10 | 23.77 | qfq | 299,788 | 12,966,482 | 0.70% |
| 2023-09-26 | 42.17 | 43.20 | 41.79 | 42.80 | 23.60 | qfq | 364,317 | 15,567,660 | 1.57% |
| 2023-09-25 | 42.17 | 42.49 | 41.60 | 42.14 | 23.24 | qfq | 203,881 | 8,583,841 | -0.07% |
| 2023-09-22 | 41.13 | 42.25 | 40.88 | 42.17 | 23.26 | qfq | 257,410 | 10,733,958 | 2.40% |
| 2023-09-21 | 41.68 | 41.68 | 41.04 | 41.18 | 22.71 | qfq | 163,597 | 6,755,291 | -0.12% |
| 2023-09-20 | 42.30 | 42.50 | 41.19 | 41.23 | 22.74 | qfq | 267,889 | 11,181,437 | -2.69% |
| 2023-09-19 | 42.82 | 42.82 | 42.07 | 42.37 | 23.37 | qfq | 185,018 | 7,832,864 | -1.05% |
| 2023-09-18 | 42.39 | 43.24 | 41.90 | 42.82 | 23.61 | qfq | 238,806 | 10,205,896 | -0.35% |
| 2023-09-15 | 42.74 | 43.68 | 41.91 | 42.97 | 23.70 | qfq | 288,570 | 12,362,852 | 0.92% |
| 2023-09-14 | 43.48 | 43.48 | 42.36 | 42.58 | 23.48 | qfq | 219,719 | 9,410,642 | -2.05% |
| 2023-09-13 | 44.00 | 44.48 | 43.04 | 43.47 | 23.97 | qfq | 309,333 | 13,414,537 | -1.32% |
| 2023-09-12 | 44.11 | 44.79 | 44.00 | 44.05 | 24.29 | qfq | 239,075 | 10,574,193 | -0.88% |
| 2023-09-11 | 44.65 | 44.98 | 44.33 | 44.44 | 24.51 | qfq | 266,317 | 11,861,204 | -0.51% |
| 2023-09-08 | 44.01 | 45.11 | 44.01 | 44.67 | 24.63 | qfq | 345,564 | 15,493,324 | 1.18% |
| 2023-09-07 | 45.00 | 45.00 | 44.10 | 44.15 | 24.35 | qfq | 220,313 | 9,801,439 | -1.67% |
| 2023-09-06 | 44.26 | 45.16 | 43.84 | 44.90 | 24.76 | qfq | 447,810 | 20,079,470 | 1.45% |
| 2023-09-05 | 44.15 | 45.01 | 44.00 | 44.26 | 24.41 | qfq | 336,645 | 14,980,222 | 0.34% |
| 2023-09-04 | 44.30 | 44.47 | 43.48 | 44.11 | 24.33 | qfq | 413,125 | 18,142,155 | -0.41% |
| 2023-09-01 | 44.55 | 44.66 | 43.88 | 44.29 | 24.42 | qfq | 378,300 | 16,745,397 | -0.29% |
| 2023-08-31 | 43.69 | 44.99 | 43.57 | 44.42 | 24.50 | qfq | 675,934 | 29,977,207 | 1.23% |
| 2023-08-30 | 42.71 | 44.59 | 42.67 | 43.88 | 24.20 | qfq | 912,826 | 40,059,915 | 2.84% |
| 2023-08-29 | 41.68 | 43.09 | 40.99 | 42.67 | 23.53 | qfq | 601,854 | 25,561,863 | 4.07% |
| 2023-08-28 | 43.00 | 43.26 | 40.81 | 41.00 | 22.61 | qfq | 244,198 | 10,302,195 | -0.44% |
| 2023-08-25 | 41.68 | 42.09 | 40.96 | 41.18 | 22.71 | qfq | 332,121 | 13,725,997 | -1.32% |
| 2023-08-24 | 41.40 | 42.15 | 41.25 | 41.73 | 23.01 | qfq | 128,332 | 5,346,302 | 0.80% |
| 2023-08-23 | 42.37 | 42.37 | 41.31 | 41.40 | 22.83 | qfq | 158,310 | 6,591,995 | -2.20% |
| 2023-08-22 | 42.52 | 42.52 | 41.12 | 42.33 | 23.34 | qfq | 515,121 | 21,536,909 | 1.03% |
| 2023-08-21 | 42.56 | 42.97 | 41.83 | 41.90 | 23.11 | qfq | 359,505 | 15,229,580 | -1.23% |
| 2023-08-18 | 43.00 | 43.61 | 42.11 | 42.42 | 23.39 | qfq | 490,340 | 21,045,719 | 0.98% |
| 2023-08-17 | 41.41 | 42.01 | 41.26 | 42.01 | 23.17 | qfq | 175,406 | 7,313,094 | 1.45% |
| 2023-08-16 | 41.60 | 42.43 | 41.41 | 41.41 | 22.84 | qfq | 371,164 | 15,524,880 | -0.19% |
| 2023-08-15 | 41.60 | 41.97 | 41.16 | 41.49 | 22.88 | qfq | 255,376 | 10,569,890 | -0.74% |
| 2023-08-14 | 42.52 | 42.69 | 41.50 | 41.80 | 23.05 | qfq | 312,652 | 13,119,951 | -1.79% |
| 2023-08-11 | 42.55 | 42.58 | 42.15 | 42.56 | 23.47 | qfq | 330,775 | 14,025,260 | 0.02% |
| 2023-08-10 | 42.80 | 42.99 | 42.36 | 42.55 | 23.47 | qfq | 154,766 | 6,601,713 | 0.16% |
| 2023-08-09 | 42.83 | 42.88 | 42.02 | 42.48 | 23.43 | qfq | 228,495 | 9,688,924 | -0.86% |
| 2023-08-08 | 42.62 | 42.98 | 42.22 | 42.85 | 23.63 | qfq | 330,087 | 14,085,924 | 1.06% |
| 2023-08-07 | 42.36 | 42.59 | 42.19 | 42.40 | 23.38 | qfq | 122,786 | 5,207,111 | 0.07% |
| 2023-08-04 | 42.50 | 42.90 | 42.16 | 42.37 | 23.37 | qfq | 255,826 | 10,862,067 | -0.31% |
| 2023-08-03 | 42.71 | 42.99 | 42.48 | 42.50 | 23.44 | qfq | 186,893 | 7,965,643 | -1.09% |
| 2023-08-02 | 43.05 | 43.33 | 42.70 | 42.97 | 23.70 | qfq | 213,730 | 9,169,082 | -0.81% |
| 2023-08-01 | 43.35 | 43.44 | 43.10 | 43.32 | 23.89 | qfq | 171,894 | 7,432,216 | -0.48% |
| 2023-07-31 | 43.61 | 43.82 | 43.31 | 43.53 | 24.01 | qfq | 168,534 | 7,330,382 | -0.21% |
| 2023-07-28 | 43.40 | 43.69 | 43.11 | 43.62 | 24.06 | qfq | 177,830 | 7,726,067 | 0.30% |
| 2023-07-27 | 44.25 | 44.50 | 43.31 | 43.49 | 23.98 | qfq | 259,213 | 11,342,555 | -1.78% |
| 2023-07-26 | 43.90 | 44.81 | 43.81 | 44.28 | 24.42 | qfq | 247,126 | 10,944,878 | 0.14% |
| 2023-07-25 | 43.69 | 44.29 | 43.40 | 44.22 | 24.39 | qfq | 295,278 | 12,968,653 | 2.12% |
| 2023-07-24 | 43.26 | 43.58 | 42.75 | 43.30 | 23.88 | qfq | 225,380 | 9,711,849 | 0.09% |
| 2023-07-21 | 43.80 | 44.15 | 43.16 | 43.26 | 23.86 | qfq | 253,218 | 11,028,550 | -1.14% |
| 2023-07-20 | 45.09 | 45.10 | 43.62 | 43.76 | 24.13 | qfq | 340,860 | 15,085,083 | -2.86% |
| 2023-07-19 | 45.17 | 45.70 | 44.82 | 45.05 | 24.84 | qfq | 281,723 | 12,744,582 | 0.16% |
| 2023-07-18 | 44.64 | 45.86 | 44.64 | 44.98 | 24.81 | qfq | 422,807 | 19,210,288 | 0.58% |
| 2023-07-17 | 44.80 | 45.09 | 44.35 | 44.72 | 24.66 | qfq | 229,250 | 10,255,992 | -0.62% |