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
泰坦科技688133.SH
最近收盘价19.442026-07-17
最近交易日2026-07-17
成交量（股）5,847,802
成交额（元）116,554,817
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | 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 | 20.29 | 20.75 | 19.40 | 19.44 | 19.44 | qfq | 5,847,802 | 116,554,817 | -4.71% |
| 2026-07-16 | 20.78 | 21.18 | 20.15 | 20.40 | 20.40 | qfq | 5,029,904 | 103,412,169 | -2.58% |
| 2026-07-15 | 19.41 | 21.48 | 19.24 | 20.94 | 20.94 | qfq | 6,561,816 | 135,118,313 | 7.94% |
| 2026-07-14 | 19.35 | 20.24 | 19.12 | 19.40 | 19.40 | qfq | 5,118,012 | 99,977,256 | 0.47% |
| 2026-07-13 | 20.20 | 20.20 | 19.07 | 19.31 | 19.31 | qfq | 4,816,965 | 94,030,847 | -4.74% |
| 2026-07-10 | 19.57 | 21.32 | 18.96 | 20.27 | 20.27 | qfq | 5,334,032 | 108,016,865 | 5.13% |
| 2026-07-09 | 18.56 | 19.72 | 18.56 | 19.28 | 19.28 | qfq | 5,533,692 | 105,928,851 | 3.88% |
| 2026-07-08 | 19.10 | 19.48 | 18.39 | 18.56 | 18.56 | qfq | 4,121,101 | 77,466,054 | -3.33% |
| 2026-07-07 | 20.30 | 20.50 | 19.16 | 19.20 | 19.20 | qfq | 4,173,686 | 81,476,079 | -6.07% |
| 2026-07-06 | 21.58 | 21.58 | 19.91 | 20.44 | 20.44 | qfq | 4,373,062 | 89,513,120 | -2.85% |
| 2026-07-03 | 21.40 | 21.74 | 20.93 | 21.04 | 21.04 | qfq | 3,636,853 | 77,100,405 | -2.14% |
| 2026-07-02 | 21.98 | 22.35 | 21.36 | 21.50 | 21.50 | qfq | 4,694,826 | 102,300,087 | -2.05% |
| 2026-07-01 | 21.14 | 22.40 | 21.03 | 21.95 | 21.95 | qfq | 4,975,174 | 108,253,707 | 3.88% |
| 2026-06-30 | 20.58 | 21.95 | 20.19 | 21.13 | 21.13 | qfq | 6,062,116 | 128,708,046 | 1.68% |
| 2026-06-29 | 20.58 | 21.80 | 20.41 | 20.78 | 20.78 | qfq | 6,049,062 | 127,124,790 | -1.19% |
| 2026-06-26 | 22.10 | 22.49 | 20.82 | 21.03 | 21.03 | qfq | 5,530,329 | 117,549,930 | -5.74% |
| 2026-06-25 | 22.27 | 22.60 | 21.70 | 22.31 | 22.31 | qfq | 4,577,349 | 101,552,288 | -0.67% |
| 2026-06-24 | 22.71 | 23.23 | 21.77 | 22.46 | 22.46 | qfq | 6,095,517 | 136,461,884 | -1.62% |
| 2026-06-23 | 21.11 | 23.59 | 20.87 | 22.83 | 22.83 | qfq | 9,618,676 | 217,569,289 | 8.20% |
| 2026-06-22 | 20.50 | 21.28 | 20.03 | 21.10 | 21.10 | qfq | 5,859,790 | 121,855,924 | 3.13% |
| 2026-06-18 | 19.96 | 20.78 | 19.90 | 20.46 | 20.46 | qfq | 4,020,814 | 81,926,891 | 2.10% |
| 2026-06-17 | 19.99 | 20.36 | 19.68 | 20.04 | 20.04 | qfq | 3,522,497 | 70,491,032 | -0.10% |
| 2026-06-16 | 19.29 | 20.25 | 19.19 | 20.06 | 20.06 | qfq | 4,689,570 | 92,709,118 | 2.98% |
| 2026-06-15 | 18.60 | 19.71 | 18.53 | 19.48 | 19.48 | qfq | 6,730,687 | 128,731,023 | 4.73% |
| 2026-06-12 | 19.00 | 19.71 | 18.43 | 18.60 | 18.60 | qfq | 7,106,040 | 135,117,408 | -0.37% |
| 2026-06-11 | 18.70 | 19.17 | 18.26 | 18.67 | 18.67 | qfq | 5,119,269 | 95,418,177 | -1.63% |
| 2026-06-10 | 19.50 | 19.60 | 18.46 | 18.98 | 18.98 | qfq | 4,587,739 | 86,899,636 | -3.46% |
| 2026-06-09 | 19.50 | 19.87 | 18.89 | 19.66 | 19.66 | qfq | 3,852,906 | 74,978,066 | 1.76% |
| 2026-06-08 | 19.91 | 20.55 | 19.00 | 19.32 | 19.32 | qfq | 5,074,469 | 99,427,087 | -5.15% |
| 2026-06-05 | 20.08 | 20.81 | 19.23 | 20.37 | 20.37 | qfq | 5,997,139 | 120,866,521 | 1.39% |
| 2026-06-04 | 21.24 | 21.30 | 19.88 | 20.09 | 20.09 | qfq | 7,438,526 | 151,660,115 | -6.56% |
| 2026-06-03 | 21.18 | 22.07 | 21.09 | 21.50 | 21.50 | qfq | 6,134,134 | 131,908,908 | 0.94% |
| 2026-06-02 | 22.39 | 22.39 | 20.90 | 21.30 | 21.30 | qfq | 7,328,061 | 158,001,747 | -4.87% |
| 2026-06-01 | 22.09 | 22.83 | 21.55 | 22.39 | 22.39 | qfq | 5,055,718 | 112,902,498 | 1.77% |
| 2026-05-29 | 24.80 | 24.80 | 21.88 | 22.00 | 22.00 | qfq | 10,418,292 | 237,827,759 | -9.69% |
| 2026-05-28 | 25.30 | 25.68 | 23.84 | 24.36 | 24.36 | qfq | 7,966,621 | 195,055,179 | -3.60% |
| 2026-05-27 | 25.80 | 27.60 | 24.92 | 25.27 | 25.27 | qfq | 9,656,348 | 252,646,777 | -1.02% |
| 2026-05-26 | 26.50 | 27.00 | 25.15 | 25.53 | 25.53 | qfq | 8,700,109 | 223,737,591 | -5.83% |
| 2026-05-25 | 27.60 | 27.84 | 25.99 | 27.11 | 27.11 | qfq | 13,982,697 | 374,091,646 | -3.14% |
| 2026-05-22 | 24.80 | 29.15 | 24.34 | 27.99 | 27.99 | qfq | 21,236,941 | 576,102,355 | 13.97% |
| 2026-05-21 | 28.06 | 28.99 | 24.50 | 24.56 | 24.56 | qfq | 17,714,689 | 473,370,817 | -9.87% |
| 2026-05-20 | 23.44 | 27.74 | 22.97 | 27.25 | 27.25 | qfq | 18,804,793 | 483,158,966 | 17.05% |
| 2026-05-19 | 23.12 | 23.30 | 22.60 | 23.28 | 23.28 | qfq | 3,170,115 | 73,057,162 | 0.78% |
| 2026-05-18 | 22.38 | 23.38 | 22.16 | 23.10 | 23.10 | qfq | 3,844,336 | 88,015,761 | 3.22% |
| 2026-05-15 | 22.98 | 23.49 | 22.20 | 22.38 | 22.38 | qfq | 4,809,729 | 110,046,261 | -2.61% |
| 2026-05-14 | 22.59 | 23.19 | 22.35 | 22.98 | 22.98 | qfq | 4,410,426 | 100,564,841 | 1.41% |
| 2026-05-13 | 22.31 | 22.90 | 21.95 | 22.66 | 22.66 | qfq | 3,069,885 | 68,895,569 | 1.39% |
| 2026-05-12 | 22.87 | 23.33 | 22.10 | 22.35 | 22.35 | qfq | 3,247,665 | 72,705,195 | -2.27% |
| 2026-05-11 | 22.22 | 23.09 | 21.97 | 22.87 | 22.87 | qfq | 4,366,973 | 98,185,874 | 3.25% |
| 2026-05-08 | 22.50 | 22.50 | 21.90 | 22.15 | 22.15 | qfq | 3,259,942 | 71,995,874 | -1.73% |
| 2026-05-07 | 22.49 | 22.89 | 22.20 | 22.54 | 22.54 | qfq | 3,130,322 | 70,545,866 | 0.90% |
| 2026-05-06 | 22.66 | 22.76 | 22.22 | 22.34 | 22.34 | qfq | 3,391,927 | 76,073,365 | -0.49% |
| 2026-04-30 | 22.00 | 23.36 | 21.80 | 22.45 | 22.45 | qfq | 7,255,751 | 164,985,604 | -2.52% |
| 2026-04-29 | 22.61 | 23.46 | 22.25 | 23.03 | 23.03 | qfq | 4,248,073 | 97,235,178 | 0.57% |
| 2026-04-28 | 22.92 | 23.08 | 22.15 | 22.90 | 22.90 | qfq | 4,661,692 | 105,477,756 | -1.21% |
| 2026-04-27 | 21.53 | 23.25 | 21.48 | 23.18 | 23.18 | qfq | 5,106,926 | 115,063,862 | 6.48% |
| 2026-04-24 | 21.82 | 22.00 | 21.42 | 21.77 | 21.77 | qfq | 3,550,152 | 76,949,260 | -1.72% |
| 2026-04-23 | 22.55 | 22.97 | 21.96 | 22.15 | 22.15 | qfq | 3,479,582 | 78,024,602 | -2.47% |
| 2026-04-22 | 22.51 | 22.81 | 22.46 | 22.71 | 22.71 | qfq | 2,379,595 | 53,814,354 | 0.89% |
| 2026-04-21 | 22.90 | 22.90 | 22.17 | 22.51 | 22.51 | qfq | 3,680,462 | 82,537,835 | -1.79% |
| 2026-04-20 | 22.39 | 23.73 | 22.33 | 22.92 | 22.92 | qfq | 7,710,721 | 176,629,378 | 5.33% |
| 2026-04-17 | 21.47 | 22.02 | 21.36 | 21.76 | 21.76 | qfq | 3,332,750 | 72,475,870 | 1.45% |
| 2026-04-16 | 21.55 | 21.62 | 21.08 | 21.45 | 21.45 | qfq | 2,572,584 | 54,859,776 | -0.51% |
| 2026-04-15 | 21.20 | 21.59 | 21.09 | 21.56 | 21.56 | qfq | 3,888,344 | 83,164,126 | 2.13% |
| 2026-04-14 | 21.36 | 21.41 | 20.78 | 21.11 | 21.11 | qfq | 3,164,804 | 66,818,728 | 0.00% |
| 2026-04-13 | 20.88 | 21.17 | 20.85 | 21.11 | 21.11 | qfq | 2,869,569 | 60,206,959 | 0.09% |
| 2026-04-10 | 20.43 | 21.66 | 20.43 | 21.09 | 21.09 | qfq | 4,963,484 | 105,053,653 | 3.33% |
| 2026-04-09 | 20.95 | 20.95 | 20.26 | 20.41 | 20.41 | qfq | 2,926,427 | 60,188,088 | -3.50% |
| 2026-04-08 | 20.58 | 21.15 | 20.52 | 21.15 | 21.15 | qfq | 3,832,794 | 79,818,846 | 3.57% |
| 2026-04-07 | 19.53 | 20.46 | 19.53 | 20.42 | 20.42 | qfq | 3,128,343 | 62,774,682 | 3.81% |
| 2026-04-03 | 20.40 | 20.40 | 19.53 | 19.67 | 19.67 | qfq | 2,928,373 | 57,982,246 | -3.44% |
| 2026-04-02 | 20.50 | 20.88 | 20.08 | 20.37 | 20.37 | qfq | 3,380,808 | 69,093,277 | -1.97% |
| 2026-04-01 | 20.20 | 20.78 | 20.01 | 20.78 | 20.78 | qfq | 4,091,748 | 83,809,705 | 5.27% |
| 2026-03-31 | 20.03 | 20.47 | 19.73 | 19.74 | 19.74 | qfq | 2,701,749 | 54,293,153 | -1.99% |
| 2026-03-30 | 19.98 | 20.23 | 19.71 | 20.14 | 20.14 | qfq | 2,745,392 | 54,933,744 | -0.59% |
| 2026-03-27 | 19.87 | 20.35 | 19.77 | 20.26 | 20.26 | qfq | 2,710,119 | 54,620,954 | 1.96% |
| 2026-03-26 | 20.41 | 20.60 | 19.76 | 19.87 | 19.87 | qfq | 2,609,144 | 52,301,173 | -2.55% |
| 2026-03-25 | 20.47 | 20.68 | 20.18 | 20.39 | 20.39 | qfq | 2,883,011 | 58,936,790 | 0.10% |
| 2026-03-24 | 19.40 | 20.41 | 19.06 | 20.37 | 20.37 | qfq | 4,257,270 | 83,751,204 | 6.65% |
| 2026-03-23 | 20.33 | 20.52 | 18.88 | 19.10 | 19.10 | qfq | 5,657,438 | 111,068,040 | -7.28% |
| 2026-03-20 | 21.20 | 21.46 | 20.60 | 20.60 | 20.60 | qfq | 3,113,468 | 65,408,486 | -2.74% |
| 2026-03-19 | 21.65 | 21.82 | 20.97 | 21.18 | 21.18 | qfq | 4,504,126 | 95,998,456 | -3.38% |
| 2026-03-18 | 22.00 | 22.16 | 21.64 | 21.92 | 21.92 | qfq | 4,181,950 | 91,663,426 | 0.32% |
| 2026-03-17 | 22.88 | 23.01 | 21.73 | 21.85 | 21.85 | qfq | 4,146,504 | 92,348,116 | -4.96% |
| 2026-03-16 | 22.90 | 23.18 | 22.66 | 22.99 | 22.99 | qfq | 1,902,828 | 43,557,695 | 0.17% |
| 2026-03-13 | 23.28 | 23.65 | 22.92 | 22.95 | 22.95 | qfq | 3,027,677 | 70,504,498 | -1.92% |
| 2026-03-12 | 23.07 | 23.53 | 22.77 | 23.40 | 23.40 | qfq | 3,978,733 | 91,862,843 | 1.56% |
| 2026-03-11 | 23.24 | 23.51 | 22.92 | 23.04 | 23.04 | qfq | 1,904,038 | 44,111,236 | -1.03% |
| 2026-03-10 | 22.77 | 23.33 | 22.67 | 23.28 | 23.28 | qfq | 2,291,270 | 52,968,132 | 3.37% |
| 2026-03-09 | 22.52 | 22.64 | 22.07 | 22.52 | 22.52 | qfq | 3,004,814 | 66,989,837 | -1.36% |
| 2026-03-06 | 22.17 | 22.96 | 22.15 | 22.83 | 22.83 | qfq | 2,152,986 | 48,928,165 | 1.87% |
| 2026-03-05 | 22.83 | 22.90 | 22.22 | 22.41 | 22.41 | qfq | 2,623,066 | 59,104,692 | 1.04% |
| 2026-03-04 | 22.53 | 22.84 | 22.02 | 22.18 | 22.18 | qfq | 3,602,859 | 80,607,841 | -2.20% |
| 2026-03-03 | 24.21 | 24.29 | 22.66 | 22.68 | 22.68 | qfq | 4,458,643 | 103,998,072 | -6.09% |
| 2026-03-02 | 24.96 | 25.19 | 23.94 | 24.15 | 24.15 | qfq | 4,130,905 | 100,672,200 | -3.98% |
| 2026-02-27 | 25.15 | 25.29 | 24.93 | 25.15 | 25.15 | qfq | 1,984,716 | 49,756,798 | -0.20% |
| 2026-02-26 | 25.04 | 25.32 | 24.76 | 25.20 | 25.20 | qfq | 2,868,798 | 71,942,105 | 0.92% |
| 2026-02-25 | 25.18 | 25.63 | 24.96 | 24.97 | 24.97 | qfq | 2,860,446 | 71,911,191 | -0.48% |
| 2026-02-24 | 24.35 | 25.36 | 24.16 | 25.09 | 25.09 | qfq | 4,024,392 | 99,953,630 | 4.06% |
| 2026-02-13 | 24.23 | 24.60 | 24.08 | 24.11 | 24.11 | qfq | 2,786,078 | 67,855,015 | -0.90% |
| 2026-02-12 | 24.86 | 25.00 | 24.21 | 24.33 | 24.33 | qfq | 5,840,617 | 143,036,057 | -2.13% |
| 2026-02-11 | 25.12 | 25.25 | 24.70 | 24.86 | 24.86 | qfq | 4,179,610 | 104,083,298 | -0.60% |
| 2026-02-10 | 25.35 | 25.40 | 24.99 | 25.01 | 25.01 | qfq | 2,356,178 | 59,143,795 | -1.54% |
| 2026-02-09 | 24.88 | 25.40 | 24.81 | 25.40 | 25.40 | qfq | 2,554,774 | 64,226,016 | 2.75% |
| 2026-02-06 | 24.68 | 25.19 | 24.38 | 24.72 | 24.72 | qfq | 2,332,776 | 58,063,535 | 0.16% |
| 2026-02-05 | 25.08 | 25.56 | 24.62 | 24.68 | 24.68 | qfq | 3,314,766 | 82,851,485 | -1.59% |
| 2026-02-04 | 25.15 | 25.26 | 24.57 | 25.08 | 25.08 | qfq | 3,445,481 | 85,767,759 | -0.04% |
| 2026-02-03 | 24.50 | 25.09 | 24.31 | 25.09 | 25.09 | qfq | 3,849,205 | 95,110,471 | 4.11% |
| 2026-02-02 | 25.30 | 25.55 | 24.10 | 24.10 | 24.10 | qfq | 4,488,886 | 110,754,378 | -5.49% |
| 2026-01-30 | 25.22 | 25.80 | 24.70 | 25.50 | 25.50 | qfq | 5,907,537 | 148,725,585 | 0.67% |
| 2026-01-29 | 25.70 | 26.12 | 24.88 | 25.33 | 25.33 | qfq | 7,615,555 | 194,751,157 | -4.81% |
| 2026-01-28 | 27.47 | 27.59 | 26.48 | 26.61 | 26.61 | qfq | 4,932,859 | 132,240,303 | -3.48% |
| 2026-01-27 | 26.90 | 27.68 | 25.95 | 27.57 | 27.57 | qfq | 5,981,147 | 160,189,144 | 1.58% |
| 2026-01-26 | 28.51 | 28.57 | 26.80 | 27.14 | 27.14 | qfq | 7,410,429 | 203,230,294 | -4.81% |
| 2026-01-23 | 26.79 | 29.14 | 26.79 | 28.51 | 28.51 | qfq | 9,223,045 | 260,088,645 | 6.46% |
| 2026-01-22 | 27.63 | 27.63 | 26.59 | 26.78 | 26.78 | qfq | 5,674,027 | 152,693,280 | -2.97% |
| 2026-01-21 | 27.07 | 28.38 | 26.73 | 27.60 | 27.60 | qfq | 8,250,395 | 229,380,416 | 1.88% |
| 2026-01-20 | 26.82 | 27.83 | 26.75 | 27.09 | 27.09 | qfq | 10,557,611 | 287,900,672 | 1.96% |
| 2026-01-19 | 26.67 | 27.00 | 25.90 | 26.57 | 26.57 | qfq | 7,093,476 | 187,115,299 | 0.42% |
| 2026-01-16 | 26.70 | 26.81 | 25.71 | 26.46 | 26.46 | qfq | 7,800,351 | 204,892,661 | -0.64% |
| 2026-01-15 | 27.88 | 28.54 | 26.53 | 26.63 | 26.63 | qfq | 10,407,496 | 280,677,621 | -6.82% |
| 2026-01-14 | 28.00 | 30.74 | 27.82 | 28.58 | 28.58 | qfq | 17,514,382 | 515,069,423 | 2.73% |
| 2026-01-13 | 29.10 | 30.80 | 27.82 | 27.82 | 27.82 | qfq | 16,418,292 | 478,690,320 | -2.32% |
| 2026-01-12 | 28.00 | 29.45 | 26.50 | 28.48 | 28.48 | qfq | 18,379,500 | 512,191,209 | 11.08% |
| 2026-01-09 | 23.55 | 25.98 | 23.27 | 25.64 | 25.64 | qfq | 12,166,183 | 297,940,898 | 10.90% |
| 2026-01-08 | 22.83 | 23.14 | 22.78 | 23.12 | 23.12 | qfq | 1,894,554 | 43,583,142 | 1.36% |
| 2026-01-07 | 22.90 | 23.00 | 22.66 | 22.81 | 22.81 | qfq | 1,788,906 | 40,758,678 | -0.83% |
| 2026-01-06 | 22.50 | 23.10 | 22.50 | 23.00 | 23.00 | qfq | 2,559,505 | 58,305,100 | 1.91% |
| 2026-01-05 | 22.41 | 22.63 | 22.08 | 22.57 | 22.57 | qfq | 2,372,672 | 53,317,329 | 1.94% |
| 2025-12-31 | 22.05 | 22.22 | 21.85 | 22.14 | 22.14 | qfq | 1,479,130 | 32,628,519 | 0.64% |
| 2025-12-30 | 22.11 | 22.19 | 21.85 | 22.00 | 22.00 | qfq | 1,798,247 | 39,559,992 | -0.68% |
| 2025-12-29 | 22.20 | 22.24 | 22.01 | 22.15 | 22.15 | qfq | 1,330,593 | 29,438,346 | -0.14% |
| 2025-12-26 | 22.28 | 22.48 | 22.11 | 22.18 | 22.18 | qfq | 1,554,214 | 34,611,976 | -0.72% |
| 2025-12-25 | 22.29 | 22.39 | 21.95 | 22.34 | 22.34 | qfq | 1,297,912 | 28,815,533 | 1.18% |
| 2025-12-24 | 21.58 | 22.19 | 21.44 | 22.08 | 22.08 | qfq | 1,772,778 | 38,765,406 | 2.46% |
| 2025-12-23 | 21.64 | 21.91 | 21.48 | 21.55 | 21.55 | qfq | 1,467,261 | 31,872,369 | -0.42% |
| 2025-12-22 | 21.67 | 21.80 | 21.50 | 21.64 | 21.64 | qfq | 1,374,286 | 29,762,140 | 0.32% |
| 2025-12-19 | 21.40 | 21.68 | 21.40 | 21.57 | 21.57 | qfq | 1,004,647 | 21,657,522 | 0.75% |
| 2025-12-18 | 21.15 | 21.59 | 21.09 | 21.41 | 21.41 | qfq | 1,392,460 | 29,824,338 | 1.09% |
| 2025-12-17 | 21.08 | 21.27 | 20.85 | 21.18 | 21.18 | qfq | 1,485,021 | 31,270,469 | 0.38% |
| 2025-12-16 | 21.40 | 21.51 | 21.00 | 21.10 | 21.10 | qfq | 1,430,171 | 30,245,883 | -1.68% |
| 2025-12-15 | 21.61 | 21.71 | 21.35 | 21.46 | 21.46 | qfq | 1,097,784 | 23,613,973 | -1.01% |
| 2025-12-12 | 21.61 | 21.80 | 21.41 | 21.68 | 21.68 | qfq | 1,700,908 | 36,787,777 | 0.32% |
| 2025-12-11 | 22.19 | 22.22 | 21.55 | 21.61 | 21.61 | qfq | 1,657,993 | 36,173,998 | -2.26% |
| 2025-12-10 | 22.10 | 22.20 | 21.94 | 22.11 | 22.11 | qfq | 1,478,628 | 32,633,121 | 0.05% |
| 2025-12-09 | 22.74 | 22.74 | 22.07 | 22.10 | 22.10 | qfq | 1,644,014 | 36,654,308 | -2.08% |
| 2025-12-08 | 22.64 | 22.85 | 22.46 | 22.57 | 22.57 | qfq | 1,666,467 | 37,835,670 | -0.27% |
| 2025-12-05 | 22.30 | 22.63 | 22.00 | 22.63 | 22.63 | qfq | 1,506,649 | 33,678,141 | 1.48% |
| 2025-12-04 | 22.47 | 22.75 | 22.13 | 22.30 | 22.30 | qfq | 1,594,646 | 35,596,549 | -1.41% |
| 2025-12-03 | 22.81 | 23.76 | 22.48 | 22.62 | 22.62 | qfq | 1,961,664 | 44,953,770 | -1.48% |
| 2025-12-02 | 23.00 | 23.35 | 22.71 | 22.96 | 22.96 | qfq | 1,764,110 | 40,362,977 | -1.54% |
| 2025-12-01 | 22.81 | 23.57 | 22.81 | 23.32 | 23.32 | qfq | 2,327,520 | 54,114,670 | 1.79% |
| 2025-11-28 | 22.74 | 22.91 | 22.59 | 22.91 | 22.91 | qfq | 1,260,813 | 28,733,098 | 1.19% |
| 2025-11-27 | 22.36 | 22.75 | 22.33 | 22.64 | 22.64 | qfq | 1,363,798 | 30,836,070 | 1.30% |
| 2025-11-26 | 22.75 | 22.89 | 22.30 | 22.35 | 22.35 | qfq | 1,848,623 | 41,711,676 | -1.76% |
| 2025-11-25 | 22.41 | 22.92 | 22.39 | 22.75 | 22.75 | qfq | 1,660,151 | 37,810,561 | 1.20% |
| 2025-11-24 | 22.29 | 22.63 | 22.13 | 22.48 | 22.48 | qfq | 1,364,261 | 30,565,170 | 1.49% |
| 2025-11-21 | 22.78 | 23.05 | 21.91 | 22.15 | 22.15 | qfq | 3,029,555 | 67,612,025 | -3.99% |
| 2025-11-20 | 23.40 | 23.53 | 22.70 | 23.07 | 23.07 | qfq | 2,607,802 | 60,071,023 | -1.37% |
| 2025-11-19 | 24.10 | 24.14 | 23.31 | 23.39 | 23.39 | qfq | 2,949,880 | 69,438,648 | -2.50% |
| 2025-11-18 | 24.56 | 24.64 | 23.90 | 23.99 | 23.99 | qfq | 2,488,924 | 60,227,574 | -2.36% |
| 2025-11-17 | 24.80 | 25.04 | 24.51 | 24.57 | 24.57 | qfq | 2,214,620 | 54,650,026 | -1.01% |
| 2025-11-14 | 24.65 | 25.13 | 24.65 | 24.82 | 24.82 | qfq | 2,338,980 | 58,339,575 | -0.36% |
| 2025-11-13 | 24.42 | 25.14 | 24.34 | 24.91 | 24.91 | qfq | 3,638,021 | 90,471,185 | 2.72% |
| 2025-11-12 | 24.77 | 24.95 | 24.13 | 24.25 | 24.25 | qfq | 2,485,688 | 60,747,781 | -1.66% |
| 2025-11-11 | 24.24 | 24.80 | 24.08 | 24.66 | 24.66 | qfq | 3,307,384 | 81,152,815 | 1.77% |
| 2025-11-10 | 24.00 | 24.35 | 23.87 | 24.23 | 24.23 | qfq | 2,692,504 | 64,901,558 | 1.17% |
| 2025-11-07 | 24.03 | 24.19 | 23.70 | 23.95 | 23.95 | qfq | 2,462,447 | 59,085,954 | -0.33% |
| 2025-11-06 | 24.09 | 24.24 | 23.80 | 24.03 | 24.03 | qfq | 2,108,261 | 50,679,723 | 0.13% |
| 2025-11-05 | 23.96 | 24.22 | 23.72 | 24.00 | 24.00 | qfq | 2,457,257 | 58,865,910 | -0.25% |
| 2025-11-04 | 24.50 | 24.64 | 23.86 | 24.06 | 24.06 | qfq | 3,143,830 | 76,015,003 | -1.60% |
| 2025-11-03 | 24.95 | 25.00 | 24.18 | 24.45 | 24.45 | qfq | 3,866,260 | 94,367,528 | -1.81% |
| 2025-10-31 | 24.60 | 24.96 | 24.03 | 24.90 | 24.90 | qfq | 4,097,173 | 100,985,059 | 0.28% |
| 2025-10-30 | 25.00 | 25.12 | 24.68 | 24.83 | 24.83 | qfq | 2,415,390 | 60,157,131 | -1.19% |
| 2025-10-29 | 24.70 | 25.21 | 24.51 | 25.13 | 25.13 | qfq | 3,143,049 | 78,244,079 | 1.74% |
| 2025-10-28 | 25.21 | 25.21 | 24.68 | 24.70 | 24.70 | qfq | 2,715,713 | 67,450,112 | -1.32% |
| 2025-10-27 | 25.27 | 25.48 | 24.80 | 25.03 | 25.03 | qfq | 3,072,008 | 77,036,741 | -0.08% |
| 2025-10-24 | 24.98 | 25.15 | 24.71 | 25.05 | 25.05 | qfq | 2,721,368 | 67,841,403 | 0.40% |
| 2025-10-23 | 25.10 | 25.18 | 24.46 | 24.95 | 24.95 | qfq | 3,538,222 | 87,528,268 | -0.95% |
| 2025-10-22 | 24.30 | 25.37 | 24.11 | 25.19 | 25.19 | qfq | 5,402,896 | 134,831,723 | 4.05% |
| 2025-10-21 | 23.79 | 24.50 | 23.62 | 24.21 | 24.21 | qfq | 3,272,478 | 79,030,271 | 2.07% |
| 2025-10-20 | 23.80 | 23.87 | 23.33 | 23.72 | 23.72 | qfq | 2,324,160 | 54,732,506 | 1.37% |
| 2025-10-17 | 24.01 | 24.58 | 23.40 | 23.40 | 23.40 | qfq | 3,809,968 | 91,367,147 | -2.42% |
| 2025-10-16 | 24.37 | 24.48 | 23.90 | 23.98 | 23.98 | qfq | 2,773,354 | 66,931,204 | -0.95% |
| 2025-10-15 | 23.69 | 24.48 | 23.69 | 24.21 | 24.21 | qfq | 3,200,246 | 77,316,935 | 0.83% |
| 2025-10-14 | 25.48 | 25.48 | 23.93 | 24.01 | 24.01 | qfq | 4,981,509 | 122,045,602 | -4.11% |
| 2025-10-13 | 23.88 | 25.14 | 23.88 | 25.04 | 25.04 | qfq | 4,641,674 | 114,382,721 | -0.48% |
| 2025-10-10 | 25.69 | 26.58 | 25.11 | 25.16 | 25.16 | qfq | 7,028,808 | 181,049,578 | -2.02% |
| 2025-10-09 | 25.20 | 25.80 | 25.14 | 25.68 | 25.68 | qfq | 6,353,191 | 162,364,994 | 2.47% |
| 2025-09-30 | 24.62 | 25.20 | 24.38 | 25.06 | 25.06 | qfq | 4,190,097 | 104,631,547 | 2.92% |
| 2025-09-29 | 24.40 | 24.70 | 24.06 | 24.35 | 24.35 | qfq | 4,108,291 | 99,625,198 | -0.94% |
| 2025-09-26 | 24.95 | 25.54 | 24.36 | 24.58 | 24.58 | qfq | 6,122,237 | 152,941,191 | -1.36% |
| 2025-09-25 | 23.96 | 25.68 | 23.80 | 24.92 | 24.92 | qfq | 8,013,299 | 199,616,531 | 4.18% |
| 2025-09-24 | 23.59 | 24.00 | 23.35 | 23.92 | 23.92 | qfq | 3,406,541 | 80,890,491 | 1.44% |
| 2025-09-23 | 24.14 | 24.28 | 22.97 | 23.58 | 23.58 | qfq | 4,460,878 | 104,347,938 | -2.56% |
| 2025-09-22 | 24.15 | 24.38 | 23.87 | 24.20 | 24.20 | qfq | 2,252,283 | 54,380,096 | 0.79% |
| 2025-09-19 | 24.19 | 24.50 | 23.86 | 24.01 | 24.01 | qfq | 3,306,481 | 79,956,153 | -0.58% |
| 2025-09-18 | 24.75 | 25.04 | 23.93 | 24.15 | 24.15 | qfq | 5,069,214 | 124,692,353 | -2.54% |
| 2025-09-17 | 24.90 | 25.00 | 24.68 | 24.78 | 24.78 | qfq | 2,346,752 | 58,199,280 | -0.68% |
| 2025-09-16 | 24.59 | 24.99 | 24.46 | 24.95 | 24.95 | qfq | 3,072,697 | 75,970,896 | 1.05% |
| 2025-09-15 | 24.76 | 25.06 | 24.63 | 24.69 | 24.69 | qfq | 2,999,408 | 74,313,754 | -0.80% |
| 2025-09-12 | 25.15 | 25.20 | 24.52 | 24.89 | 24.89 | qfq | 4,322,234 | 107,548,386 | -0.84% |
| 2025-09-11 | 24.50 | 25.12 | 23.95 | 25.10 | 25.10 | qfq | 6,347,456 | 155,245,293 | 1.83% |
| 2025-09-10 | 24.61 | 25.14 | 24.42 | 24.65 | 24.65 | qfq | 3,952,626 | 97,732,547 | 0.61% |
| 2025-09-09 | 25.43 | 25.43 | 24.36 | 24.50 | 24.50 | qfq | 4,446,250 | 110,274,170 | -3.24% |
| 2025-09-08 | 24.92 | 25.42 | 24.64 | 25.32 | 25.32 | qfq | 5,087,549 | 127,197,220 | 1.61% |
| 2025-09-05 | 24.40 | 25.08 | 24.38 | 24.92 | 24.92 | qfq | 5,348,401 | 132,749,655 | 2.21% |
| 2025-09-04 | 24.63 | 25.16 | 23.90 | 24.38 | 24.38 | qfq | 6,045,171 | 148,181,223 | -0.93% |
| 2025-09-03 | 25.15 | 25.34 | 24.45 | 24.61 | 24.61 | qfq | 5,612,143 | 139,487,745 | -2.11% |
| 2025-09-02 | 25.55 | 25.78 | 24.45 | 25.14 | 25.14 | qfq | 8,521,317 | 212,597,765 | -1.60% |
| 2025-09-01 | 26.05 | 26.35 | 25.44 | 25.55 | 25.55 | qfq | 6,939,379 | 178,983,422 | -2.29% |
| 2025-08-29 | 26.81 | 27.17 | 25.95 | 26.15 | 26.15 | qfq | 7,961,351 | 209,213,329 | -3.75% |
| 2025-08-28 | 27.97 | 28.37 | 26.19 | 27.17 | 27.17 | qfq | 6,612,603 | 179,262,811 | -2.89% |
| 2025-08-27 | 29.53 | 29.59 | 27.92 | 27.98 | 27.98 | qfq | 5,568,638 | 160,293,187 | -4.86% |
| 2025-08-26 | 30.20 | 30.70 | 29.16 | 29.41 | 29.41 | qfq | 5,295,431 | 157,007,754 | -2.49% |
| 2025-08-25 | 28.47 | 30.30 | 28.42 | 30.16 | 30.16 | qfq | 8,776,139 | 258,614,400 | 6.01% |
| 2025-08-22 | 27.96 | 28.45 | 27.81 | 28.45 | 28.45 | qfq | 3,966,654 | 111,873,905 | 1.90% |
| 2025-08-21 | 28.04 | 28.39 | 27.60 | 27.92 | 27.92 | qfq | 3,350,011 | 93,639,174 | -0.43% |
| 2025-08-20 | 27.63 | 28.13 | 27.20 | 28.04 | 28.04 | qfq | 3,403,642 | 94,277,710 | 1.23% |
| 2025-08-19 | 28.20 | 28.68 | 27.60 | 27.70 | 27.70 | qfq | 5,162,267 | 144,533,058 | -2.74% |
| 2025-08-18 | 28.16 | 28.53 | 27.90 | 28.48 | 28.48 | qfq | 4,616,230 | 130,285,084 | 2.34% |
| 2025-08-15 | 27.47 | 28.00 | 27.31 | 27.83 | 27.83 | qfq | 3,193,515 | 88,682,209 | 1.31% |
| 2025-08-14 | 28.22 | 28.40 | 27.41 | 27.47 | 27.47 | qfq | 4,569,852 | 126,968,867 | -2.10% |
| 2025-08-13 | 27.93 | 28.48 | 27.53 | 28.06 | 28.06 | qfq | 4,537,830 | 127,049,477 | 0.79% |
| 2025-08-12 | 28.25 | 28.34 | 27.61 | 27.84 | 27.84 | qfq | 3,808,212 | 106,257,384 | -1.42% |
| 2025-08-11 | 28.00 | 28.63 | 27.82 | 28.24 | 28.24 | qfq | 4,960,788 | 140,187,315 | 1.22% |
| 2025-08-08 | 28.60 | 28.73 | 27.58 | 27.90 | 27.90 | qfq | 5,182,332 | 145,015,802 | -2.79% |
| 2025-08-07 | 29.19 | 29.92 | 28.52 | 28.70 | 28.70 | qfq | 5,668,346 | 164,997,014 | -1.37% |
| 2025-08-06 | 28.55 | 29.35 | 28.55 | 29.10 | 29.10 | qfq | 4,031,967 | 117,037,128 | 1.11% |
| 2025-08-05 | 28.60 | 29.17 | 28.50 | 28.78 | 28.78 | qfq | 4,770,521 | 137,520,699 | 0.63% |
| 2025-08-04 | 27.31 | 28.72 | 26.91 | 28.60 | 28.60 | qfq | 5,430,201 | 152,045,425 | 3.70% |
| 2025-08-01 | 27.75 | 28.10 | 27.30 | 27.58 | 27.58 | qfq | 5,171,832 | 142,930,353 | -0.65% |
| 2025-07-31 | 28.40 | 28.70 | 27.63 | 27.76 | 27.76 | qfq | 7,264,075 | 204,073,177 | -2.60% |
| 2025-07-30 | 29.42 | 29.50 | 28.30 | 28.50 | 28.50 | qfq | 8,070,208 | 233,272,632 | -4.30% |
| 2025-07-29 | 27.99 | 29.85 | 27.66 | 29.78 | 29.78 | qfq | 9,020,119 | 261,023,072 | 6.51% |
| 2025-07-28 | 27.23 | 28.50 | 26.91 | 27.96 | 27.96 | qfq | 7,656,387 | 213,127,932 | 2.04% |
| 2025-07-25 | 26.79 | 27.45 | 26.66 | 27.40 | 27.40 | qfq | 5,036,422 | 136,299,832 | 1.67% |
| 2025-07-24 | 26.09 | 27.60 | 26.09 | 26.95 | 26.95 | qfq | 6,783,280 | 181,837,421 | 4.38% |
| 2025-07-23 | 25.68 | 26.64 | 25.63 | 25.82 | 25.82 | qfq | 4,435,480 | 116,032,326 | -0.31% |
| 2025-07-22 | 25.75 | 26.80 | 25.36 | 25.90 | 25.90 | qfq | 6,633,316 | 172,161,183 | 0.19% |
| 2025-07-21 | 25.21 | 25.87 | 24.68 | 25.85 | 25.85 | qfq | 6,084,537 | 154,676,867 | 2.58% |
| 2025-07-18 | 24.36 | 25.30 | 23.83 | 25.20 | 25.20 | qfq | 6,380,913 | 157,358,032 | 3.92% |
| 2025-07-17 | 24.16 | 24.61 | 23.86 | 24.25 | 24.25 | qfq | 3,226,486 | 78,268,283 | 1.29% |
| 2025-07-16 | 23.98 | 24.35 | 23.83 | 23.94 | 23.94 | qfq | 1,852,444 | 44,498,502 | -0.54% |
| 2025-07-15 | 24.31 | 24.56 | 23.70 | 24.07 | 24.07 | qfq | 3,393,930 | 81,538,499 | -1.55% |
| 2025-07-14 | 24.49 | 24.88 | 24.23 | 24.45 | 24.45 | qfq | 3,113,244 | 76,183,483 | -0.37% |
| 2025-07-11 | 24.05 | 24.66 | 23.76 | 24.54 | 24.54 | qfq | 4,013,388 | 97,246,819 | 3.28% |
| 2025-07-10 | 24.47 | 24.67 | 23.64 | 23.76 | 23.76 | qfq | 5,594,948 | 134,763,264 | -3.10% |
| 2025-07-09 | 24.73 | 24.99 | 24.38 | 24.52 | 24.52 | qfq | 2,908,960 | 71,640,194 | -0.89% |
| 2025-07-08 | 24.16 | 25.06 | 23.82 | 24.74 | 24.74 | qfq | 3,663,368 | 90,358,532 | 3.26% |
| 2025-07-07 | 23.51 | 24.17 | 23.34 | 23.96 | 23.96 | qfq | 2,855,861 | 68,282,451 | 1.70% |
| 2025-07-04 | 23.65 | 23.85 | 23.36 | 23.56 | 23.56 | qfq | 2,706,449 | 63,779,634 | -0.46% |
| 2025-07-03 | 23.32 | 23.98 | 23.10 | 23.67 | 23.67 | qfq | 2,996,955 | 70,779,651 | 1.76% |
| 2025-07-02 | 23.65 | 23.69 | 23.11 | 23.26 | 23.26 | qfq | 2,033,959 | 47,452,230 | -1.65% |
| 2025-07-01 | 23.09 | 23.70 | 22.86 | 23.65 | 23.65 | qfq | 4,200,551 | 98,171,884 | 2.74% |
| 2025-06-30 | 22.00 | 23.30 | 22.00 | 23.02 | 23.02 | qfq | 2,632,615 | 59,790,160 | 3.18% |
| 2025-06-27 | 22.75 | 22.75 | 22.26 | 22.31 | 22.31 | qfq | 1,730,153 | 38,788,243 | -0.09% |
| 2025-06-26 | 22.80 | 22.98 | 22.24 | 22.33 | 22.33 | qfq | 2,231,618 | 50,422,357 | -2.49% |
| 2025-06-25 | 22.38 | 23.14 | 22.19 | 22.90 | 22.90 | qfq | 3,543,005 | 80,436,991 | 2.64% |
| 2025-06-24 | 21.56 | 22.43 | 21.49 | 22.31 | 22.31 | qfq | 2,101,743 | 46,490,923 | 3.77% |
| 2025-06-23 | 21.18 | 21.63 | 20.88 | 21.50 | 21.50 | qfq | 1,576,159 | 33,646,969 | 1.75% |
| 2025-06-20 | 21.09 | 21.28 | 20.91 | 21.13 | 21.13 | qfq | 1,154,799 | 24,348,518 | 0.19% |
| 2025-06-19 | 21.42 | 21.73 | 20.96 | 21.09 | 21.02 | qfq | 1,612,166 | 34,160,551 | -1.68% |
| 2025-06-18 | 21.75 | 21.80 | 21.28 | 21.45 | 21.38 | qfq | 1,071,037 | 22,996,410 | -1.38% |
| 2025-06-17 | 21.99 | 22.33 | 21.59 | 21.75 | 21.68 | qfq | 1,870,986 | 41,031,766 | -0.78% |
| 2025-06-16 | 21.58 | 21.93 | 21.42 | 21.92 | 21.85 | qfq | 1,859,630 | 40,448,438 | 2.33% |
| 2025-06-13 | 22.13 | 22.33 | 21.38 | 21.42 | 21.35 | qfq | 2,522,557 | 54,759,928 | -3.90% |
| 2025-06-12 | 22.46 | 22.48 | 21.87 | 22.29 | 22.22 | qfq | 2,441,517 | 54,113,032 | -0.45% |
| 2025-06-11 | 22.47 | 22.78 | 22.30 | 22.39 | 22.32 | qfq | 1,950,304 | 43,859,648 | -0.04% |
| 2025-06-10 | 22.65 | 22.98 | 22.10 | 22.40 | 22.33 | qfq | 2,312,093 | 52,116,686 | -0.62% |
| 2025-06-09 | 22.43 | 23.13 | 22.36 | 22.54 | 22.47 | qfq | 2,361,788 | 53,709,666 | 0.58% |
| 2025-06-06 | 22.65 | 22.73 | 22.14 | 22.41 | 22.34 | qfq | 1,803,787 | 40,375,511 | -1.02% |
| 2025-06-05 | 22.50 | 22.80 | 22.12 | 22.64 | 22.56 | qfq | 2,895,431 | 65,103,369 | 0.80% |
| 2025-06-04 | 22.26 | 22.75 | 22.00 | 22.46 | 22.39 | qfq | 2,665,193 | 59,839,891 | 0.90% |
| 2025-06-03 | 21.72 | 22.36 | 21.65 | 22.26 | 22.19 | qfq | 3,057,223 | 67,697,212 | 2.02% |
| 2025-05-30 | 21.94 | 22.26 | 21.73 | 21.82 | 21.75 | qfq | 2,634,440 | 57,945,936 | -0.55% |
| 2025-05-29 | 21.26 | 22.02 | 21.16 | 21.94 | 21.87 | qfq | 2,686,104 | 58,549,715 | 3.20% |
| 2025-05-28 | 21.36 | 21.62 | 21.12 | 21.26 | 21.19 | qfq | 2,431,124 | 51,888,286 | -0.47% |
| 2025-05-27 | 21.59 | 21.75 | 21.18 | 21.36 | 21.29 | qfq | 2,189,949 | 46,801,791 | -0.56% |
| 2025-05-26 | 21.63 | 21.71 | 21.35 | 21.48 | 21.41 | qfq | 1,700,728 | 36,590,621 | -0.69% |
| 2025-05-23 | 21.67 | 22.11 | 21.46 | 21.63 | 21.56 | qfq | 2,623,014 | 57,182,239 | -0.09% |
| 2025-05-22 | 21.84 | 22.20 | 21.59 | 21.65 | 21.58 | qfq | 1,513,134 | 32,991,478 | -0.87% |
| 2025-05-21 | 22.51 | 22.64 | 21.80 | 21.84 | 21.77 | qfq | 3,286,831 | 72,716,134 | -2.93% |
| 2025-05-20 | 22.46 | 22.89 | 22.40 | 22.50 | 22.43 | qfq | 1,865,998 | 42,110,500 | -0.66% |
| 2025-05-19 | 22.53 | 22.75 | 22.25 | 22.65 | 22.57 | qfq | 1,580,361 | 35,605,271 | 0.49% |
| 2025-05-16 | 22.17 | 22.71 | 21.91 | 22.54 | 22.47 | qfq | 1,933,857 | 43,282,966 | 1.39% |
| 2025-05-15 | 22.49 | 22.59 | 22.10 | 22.23 | 22.16 | qfq | 2,090,885 | 46,645,616 | -1.72% |
| 2025-05-14 | 22.69 | 23.03 | 22.52 | 22.62 | 22.54 | qfq | 1,882,446 | 42,768,515 | -0.66% |
| 2025-05-13 | 23.08 | 23.47 | 22.69 | 22.77 | 22.69 | qfq | 3,130,816 | 72,101,484 | 0.00% |
| 2025-05-12 | 22.76 | 23.01 | 22.33 | 22.77 | 22.69 | qfq | 3,931,833 | 88,993,469 | 0.49% |
| 2025-05-09 | 23.56 | 23.70 | 22.58 | 22.66 | 22.58 | qfq | 3,764,931 | 86,301,407 | -3.98% |
| 2025-05-08 | 23.85 | 24.00 | 23.50 | 23.60 | 23.52 | qfq | 2,408,966 | 57,138,417 | -1.05% |
| 2025-05-07 | 24.13 | 24.60 | 23.55 | 23.85 | 23.77 | qfq | 3,559,322 | 85,474,340 | -0.17% |
| 2025-05-06 | 23.51 | 24.05 | 23.28 | 23.89 | 23.81 | qfq | 4,376,432 | 103,418,564 | 2.49% |
| 2025-04-30 | 24.79 | 24.80 | 23.18 | 23.31 | 23.23 | qfq | 7,880,205 | 187,449,330 | -6.72% |
| 2025-04-29 | 24.50 | 25.07 | 24.30 | 24.99 | 24.91 | qfq | 2,415,777 | 59,773,308 | 1.63% |
| 2025-04-28 | 24.11 | 25.05 | 23.59 | 24.59 | 24.51 | qfq | 4,039,209 | 98,475,647 | 1.11% |
| 2025-04-25 | 24.30 | 24.80 | 23.92 | 24.32 | 24.24 | qfq | 3,243,497 | 78,857,235 | -0.73% |
| 2025-04-24 | 25.60 | 25.80 | 24.28 | 24.50 | 24.42 | qfq | 5,212,288 | 129,224,768 | -3.92% |
| 2025-04-23 | 26.00 | 26.00 | 25.20 | 25.50 | 25.42 | qfq | 4,534,479 | 115,400,823 | -1.96% |
| 2025-04-22 | 25.23 | 26.66 | 25.13 | 26.01 | 25.92 | qfq | 6,544,662 | 170,524,752 | 2.08% |
| 2025-04-21 | 24.81 | 25.48 | 24.36 | 25.48 | 25.40 | qfq | 3,715,130 | 92,709,348 | 3.07% |
| 2025-04-18 | 24.80 | 25.31 | 24.66 | 24.72 | 24.64 | qfq | 3,675,406 | 91,707,501 | -0.80% |
| 2025-04-17 | 23.45 | 25.50 | 23.20 | 24.92 | 24.84 | qfq | 5,857,210 | 145,764,087 | 5.33% |
| 2025-04-16 | 24.33 | 24.59 | 23.48 | 23.66 | 23.58 | qfq | 5,694,802 | 137,654,207 | -1.33% |
| 2025-04-15 | 23.71 | 24.41 | 23.42 | 23.98 | 23.90 | qfq | 3,356,394 | 80,150,646 | 1.05% |
| 2025-04-14 | 23.80 | 24.54 | 23.68 | 23.73 | 23.65 | qfq | 3,806,498 | 91,295,291 | 0.30% |
| 2025-04-11 | 23.21 | 24.74 | 22.73 | 23.66 | 23.58 | qfq | 7,252,343 | 171,499,767 | 0.30% |
| 2025-04-10 | 21.90 | 23.60 | 21.39 | 23.59 | 23.51 | qfq | 6,478,869 | 144,054,421 | 8.41% |
| 2025-04-09 | 20.19 | 22.06 | 19.30 | 21.76 | 21.69 | qfq | 5,321,224 | 110,241,131 | 6.15% |
| 2025-04-08 | 19.02 | 20.50 | 19.02 | 20.50 | 20.43 | qfq | 6,840,199 | 136,496,023 | 8.47% |
| 2025-04-07 | 21.30 | 21.68 | 18.10 | 18.90 | 18.84 | qfq | 8,072,368 | 159,130,386 | -16.41% |
| 2025-04-03 | 23.20 | 23.85 | 22.40 | 22.61 | 22.53 | qfq | 3,040,162 | 69,937,520 | -3.83% |
| 2025-04-02 | 23.30 | 24.28 | 23.20 | 23.51 | 23.43 | qfq | 2,048,297 | 48,445,832 | 0.04% |
| 2025-04-01 | 23.06 | 24.37 | 23.06 | 23.50 | 23.42 | qfq | 4,012,647 | 95,316,161 | 1.91% |
| 2025-03-31 | 23.72 | 23.77 | 22.35 | 23.06 | 22.98 | qfq | 4,106,186 | 94,193,480 | -3.47% |
| 2025-03-28 | 24.01 | 24.85 | 23.80 | 23.89 | 23.81 | qfq | 3,038,150 | 74,218,937 | -0.95% |
| 2025-03-27 | 23.45 | 24.58 | 22.96 | 24.12 | 24.04 | qfq | 2,665,708 | 63,950,377 | 2.42% |
| 2025-03-26 | 23.41 | 23.91 | 23.32 | 23.55 | 23.47 | qfq | 1,602,227 | 37,848,888 | 0.60% |
| 2025-03-25 | 24.50 | 24.65 | 23.15 | 23.41 | 23.33 | qfq | 3,085,498 | 73,581,148 | -4.37% |
| 2025-03-24 | 23.09 | 24.80 | 22.94 | 24.48 | 24.40 | qfq | 7,196,489 | 173,092,917 | 6.30% |
| 2025-03-21 | 23.92 | 24.07 | 22.98 | 23.03 | 22.95 | qfq | 3,668,754 | 86,407,281 | -3.96% |
| 2025-03-20 | 24.50 | 24.72 | 23.90 | 23.98 | 23.90 | qfq | 2,045,101 | 49,381,376 | -2.32% |
| 2025-03-19 | 23.77 | 24.90 | 23.75 | 24.55 | 24.47 | qfq | 3,118,301 | 76,179,653 | 2.42% |
| 2025-03-18 | 24.31 | 25.28 | 23.83 | 23.97 | 23.89 | qfq | 2,634,460 | 64,129,029 | -1.03% |
| 2025-03-17 | 24.34 | 24.66 | 23.61 | 24.22 | 24.14 | qfq | 2,769,684 | 66,912,603 | -0.45% |
| 2025-03-14 | 22.80 | 24.40 | 22.71 | 24.33 | 24.25 | qfq | 4,219,261 | 99,924,663 | 5.55% |
| 2025-03-13 | 23.58 | 23.72 | 22.79 | 23.05 | 22.97 | qfq | 2,436,427 | 56,296,459 | -2.04% |
| 2025-03-12 | 24.05 | 24.21 | 23.45 | 23.53 | 23.45 | qfq | 2,079,934 | 49,496,783 | -2.37% |
| 2025-03-11 | 23.67 | 24.35 | 23.58 | 24.10 | 24.02 | qfq | 2,990,288 | 71,508,187 | -0.25% |
| 2025-03-10 | 24.77 | 25.08 | 23.62 | 24.16 | 24.08 | qfq | 4,866,575 | 117,808,937 | -2.46% |
| 2025-03-07 | 24.10 | 25.50 | 24.05 | 24.77 | 24.69 | qfq | 4,562,848 | 112,869,979 | 2.10% |
| 2025-03-06 | 24.20 | 25.00 | 23.93 | 24.26 | 24.18 | qfq | 4,621,234 | 112,436,165 | 0.21% |
| 2025-03-05 | 23.28 | 24.37 | 23.23 | 24.21 | 24.13 | qfq | 4,561,755 | 109,700,943 | 1.94% |
| 2025-03-04 | 22.28 | 24.48 | 22.26 | 23.75 | 23.67 | qfq | 6,694,095 | 158,600,304 | 5.27% |
| 2025-03-03 | 21.29 | 22.66 | 21.25 | 22.56 | 22.49 | qfq | 5,451,017 | 120,736,848 | 6.26% |
| 2025-02-28 | 22.74 | 22.74 | 21.14 | 21.23 | 21.16 | qfq | 3,554,179 | 77,355,632 | -6.76% |
| 2025-02-27 | 23.15 | 23.56 | 22.34 | 22.77 | 22.69 | qfq | 4,857,238 | 110,728,973 | 2.29% |
| 2025-02-26 | 22.30 | 22.72 | 21.95 | 22.26 | 22.19 | qfq | 2,287,435 | 50,954,749 | -0.13% |
| 2025-02-25 | 22.11 | 22.86 | 21.92 | 22.29 | 22.22 | qfq | 3,432,478 | 76,864,629 | -0.80% |
| 2025-02-24 | 22.19 | 22.50 | 21.57 | 22.47 | 22.40 | qfq | 3,503,296 | 77,307,533 | 1.54% |
| 2025-02-21 | 21.40 | 22.38 | 21.40 | 22.13 | 22.06 | qfq | 5,287,974 | 116,362,235 | 3.60% |
| 2025-02-20 | 20.55 | 21.47 | 20.55 | 21.36 | 21.29 | qfq | 3,395,702 | 72,001,354 | 3.69% |
| 2025-02-19 | 20.04 | 20.73 | 20.04 | 20.60 | 20.53 | qfq | 2,052,632 | 42,129,686 | 1.88% |
| 2025-02-18 | 20.75 | 21.23 | 20.18 | 20.22 | 20.15 | qfq | 2,674,038 | 54,936,358 | -3.48% |
| 2025-02-17 | 20.32 | 21.19 | 20.31 | 20.95 | 20.88 | qfq | 3,812,930 | 79,597,123 | 3.10% |
| 2025-02-14 | 19.66 | 20.73 | 19.66 | 20.32 | 20.25 | qfq | 2,672,352 | 54,305,867 | 2.21% |
| 2025-02-13 | 20.24 | 20.30 | 19.79 | 19.88 | 19.81 | qfq | 2,480,527 | 49,512,146 | -1.58% |
| 2025-02-12 | 20.00 | 20.45 | 19.76 | 20.20 | 20.13 | qfq | 3,318,643 | 66,624,487 | -0.10% |
| 2025-02-11 | 20.30 | 20.35 | 19.93 | 20.22 | 20.15 | qfq | 1,828,343 | 36,750,055 | -0.69% |
| 2025-02-10 | 19.96 | 20.44 | 19.54 | 20.36 | 20.29 | qfq | 2,742,034 | 55,102,444 | 3.46% |
| 2025-02-07 | 19.40 | 20.02 | 19.40 | 19.68 | 19.61 | qfq | 3,278,293 | 64,812,452 | 1.50% |
| 2025-02-06 | 18.90 | 19.44 | 18.72 | 19.39 | 19.33 | qfq | 2,317,904 | 44,395,944 | 2.70% |
| 2025-02-05 | 18.58 | 19.05 | 18.58 | 18.88 | 18.82 | qfq | 1,822,507 | 34,417,313 | 1.45% |
| 2025-01-27 | 18.98 | 19.20 | 18.60 | 18.61 | 18.55 | qfq | 1,291,157 | 24,308,204 | -2.05% |
| 2025-01-24 | 18.85 | 19.11 | 18.53 | 19.00 | 18.94 | qfq | 1,493,694 | 28,109,131 | 0.90% |
| 2025-01-23 | 18.77 | 19.25 | 18.77 | 18.83 | 18.77 | qfq | 2,423,944 | 46,129,210 | 1.07% |
| 2025-01-22 | 18.80 | 18.89 | 18.50 | 18.63 | 18.57 | qfq | 1,655,977 | 30,915,448 | -0.80% |
| 2025-01-21 | 19.30 | 19.44 | 18.58 | 18.78 | 18.72 | qfq | 2,248,127 | 42,494,629 | -2.24% |
| 2025-01-20 | 19.44 | 19.59 | 19.09 | 19.21 | 19.15 | qfq | 2,079,721 | 40,147,697 | 0.00% |
| 2025-01-17 | 18.60 | 19.57 | 18.60 | 19.21 | 19.15 | qfq | 2,172,798 | 41,495,104 | 1.86% |
| 2025-01-16 | 18.84 | 19.29 | 18.59 | 18.86 | 18.80 | qfq | 1,952,505 | 36,870,463 | 0.43% |
| 2025-01-15 | 19.00 | 19.20 | 18.70 | 18.78 | 18.72 | qfq | 1,965,158 | 37,126,911 | -0.84% |
| 2025-01-14 | 18.18 | 18.94 | 18.04 | 18.94 | 18.88 | qfq | 2,352,648 | 43,797,609 | 5.11% |
| 2025-01-13 | 17.61 | 18.23 | 17.54 | 18.02 | 17.96 | qfq | 1,851,986 | 33,215,057 | 1.29% |
| 2025-01-10 | 18.27 | 18.75 | 17.79 | 17.79 | 17.73 | qfq | 2,184,002 | 39,802,475 | -3.05% |
| 2025-01-09 | 18.45 | 18.71 | 18.06 | 18.35 | 18.29 | qfq | 2,623,408 | 48,228,033 | 0.77% |
| 2025-01-08 | 17.72 | 18.45 | 17.40 | 18.21 | 18.15 | qfq | 3,745,294 | 66,866,982 | 2.25% |
| 2025-01-07 | 17.39 | 17.89 | 16.98 | 17.81 | 17.75 | qfq | 3,937,701 | 68,507,853 | 3.37% |
| 2025-01-06 | 17.54 | 17.70 | 17.05 | 17.23 | 17.17 | qfq | 3,178,186 | 55,048,253 | -1.77% |
| 2025-01-03 | 18.17 | 18.27 | 17.36 | 17.54 | 17.48 | qfq | 3,906,794 | 69,421,231 | -2.66% |
| 2025-01-02 | 18.20 | 18.65 | 17.90 | 18.02 | 17.96 | qfq | 3,500,534 | 63,864,512 | -1.21% |
| 2024-12-31 | 19.29 | 19.33 | 18.20 | 18.24 | 18.18 | qfq | 3,609,668 | 66,832,301 | -3.70% |
| 2024-12-30 | 19.44 | 19.44 | 18.91 | 18.94 | 18.88 | qfq | 2,872,994 | 54,885,586 | -2.67% |
| 2024-12-27 | 19.54 | 19.89 | 19.30 | 19.46 | 19.40 | qfq | 2,737,683 | 53,751,991 | 0.31% |
| 2024-12-26 | 19.38 | 19.66 | 19.30 | 19.40 | 19.34 | qfq | 2,626,927 | 51,117,717 | 0.47% |
| 2024-12-25 | 20.05 | 20.20 | 19.20 | 19.31 | 19.25 | qfq | 2,854,486 | 55,581,612 | -3.55% |
| 2024-12-24 | 20.29 | 20.58 | 19.75 | 20.02 | 19.95 | qfq | 3,285,129 | 65,823,077 | -0.89% |
| 2024-12-23 | 21.68 | 21.86 | 20.10 | 20.20 | 20.13 | qfq | 3,904,479 | 81,049,535 | -6.91% |
| 2024-12-20 | 21.96 | 22.20 | 21.50 | 21.70 | 21.63 | qfq | 2,279,310 | 49,752,623 | -0.32% |
| 2024-12-19 | 21.90 | 22.24 | 21.48 | 21.77 | 21.70 | qfq | 2,891,574 | 63,041,238 | -2.16% |
| 2024-12-18 | 22.00 | 22.61 | 21.81 | 22.25 | 22.18 | qfq | 2,007,854 | 44,740,448 | 0.00% |
| 2024-12-17 | 23.40 | 23.65 | 22.17 | 22.25 | 22.18 | qfq | 2,679,581 | 60,785,239 | -4.91% |
| 2024-12-16 | 24.01 | 24.01 | 23.22 | 23.40 | 23.32 | qfq | 1,525,388 | 35,871,345 | -1.68% |
| 2024-12-13 | 24.78 | 24.88 | 23.76 | 23.80 | 23.72 | qfq | 3,215,890 | 77,737,111 | -5.07% |
| 2024-12-12 | 25.00 | 25.78 | 24.32 | 25.07 | 24.99 | qfq | 4,186,241 | 104,543,478 | 3.47% |
| 2024-12-11 | 24.60 | 24.82 | 24.11 | 24.23 | 24.15 | qfq | 1,743,999 | 42,625,105 | -1.06% |
| 2024-12-10 | 24.50 | 25.05 | 24.25 | 24.49 | 24.41 | qfq | 2,719,499 | 67,061,869 | 2.47% |
| 2024-12-09 | 24.56 | 24.95 | 23.59 | 23.90 | 23.82 | qfq | 2,130,628 | 51,219,019 | -1.81% |
| 2024-12-06 | 23.51 | 25.00 | 22.98 | 24.34 | 24.26 | qfq | 3,911,551 | 94,190,245 | 4.02% |
| 2024-12-05 | 22.80 | 23.99 | 22.33 | 23.40 | 23.32 | qfq | 3,406,668 | 79,783,120 | 3.82% |
| 2024-12-04 | 23.43 | 23.78 | 22.20 | 22.54 | 22.47 | qfq | 3,212,059 | 72,997,119 | -3.84% |
| 2024-12-03 | 23.79 | 23.79 | 23.13 | 23.44 | 23.36 | qfq | 1,816,488 | 42,647,632 | -1.47% |
| 2024-12-02 | 23.42 | 23.85 | 23.13 | 23.79 | 23.71 | qfq | 2,362,887 | 55,780,059 | 1.58% |
| 2024-11-29 | 22.62 | 23.92 | 22.50 | 23.42 | 23.34 | qfq | 1,760,583 | 41,026,407 | 2.45% |
| 2024-11-28 | 22.50 | 23.53 | 22.35 | 22.86 | 22.78 | qfq | 2,496,129 | 57,403,856 | 1.28% |
| 2024-11-27 | 22.21 | 22.60 | 21.54 | 22.57 | 22.50 | qfq | 3,138,307 | 68,919,607 | 1.53% |
| 2024-11-26 | 22.60 | 23.20 | 22.21 | 22.23 | 22.16 | qfq | 1,375,019 | 31,026,618 | -1.94% |
| 2024-11-25 | 22.28 | 22.88 | 22.18 | 22.67 | 22.59 | qfq | 1,984,449 | 44,683,649 | 1.07% |
| 2024-11-22 | 24.64 | 24.64 | 22.33 | 22.43 | 22.36 | qfq | 3,542,975 | 82,602,247 | -9.01% |
| 2024-11-21 | 24.62 | 25.04 | 24.10 | 24.65 | 24.57 | qfq | 2,233,076 | 54,853,251 | 0.33% |
| 2024-11-20 | 23.50 | 24.87 | 23.40 | 24.57 | 24.49 | qfq | 3,397,560 | 82,853,657 | 3.71% |
| 2024-11-19 | 22.83 | 23.78 | 22.65 | 23.69 | 23.61 | qfq | 2,620,249 | 60,771,857 | 3.77% |
| 2024-11-18 | 23.48 | 24.26 | 22.52 | 22.83 | 22.75 | qfq | 2,934,364 | 68,346,360 | -2.69% |
| 2024-11-15 | 24.85 | 25.10 | 23.40 | 23.46 | 23.38 | qfq | 4,283,430 | 103,657,790 | -5.59% |
| 2024-11-14 | 27.06 | 27.52 | 24.69 | 24.85 | 24.77 | qfq | 7,140,675 | 183,252,061 | -9.11% |
| 2024-11-13 | 27.00 | 28.46 | 26.60 | 27.34 | 27.25 | qfq | 5,177,625 | 142,748,917 | 0.51% |
| 2024-11-12 | 27.49 | 28.78 | 26.75 | 27.20 | 27.11 | qfq | 8,278,314 | 230,798,405 | -0.33% |
| 2024-11-11 | 26.13 | 28.07 | 25.90 | 27.29 | 27.20 | qfq | 5,883,874 | 159,229,479 | 5.49% |
| 2024-11-08 | 26.32 | 27.18 | 25.79 | 25.87 | 25.78 | qfq | 4,248,024 | 111,903,899 | -0.88% |
| 2024-11-07 | 25.53 | 26.23 | 24.67 | 26.10 | 26.01 | qfq | 4,644,220 | 119,252,078 | 3.45% |
| 2024-11-06 | 24.06 | 25.96 | 24.00 | 25.23 | 25.15 | qfq | 6,572,939 | 166,311,830 | 4.86% |
| 2024-11-05 | 23.59 | 24.50 | 22.43 | 24.06 | 23.98 | qfq | 3,419,099 | 81,882,018 | 3.22% |
| 2024-11-04 | 23.55 | 24.19 | 23.05 | 23.31 | 23.23 | qfq | 2,921,170 | 69,060,654 | 1.79% |
| 2024-11-01 | 22.90 | 25.30 | 22.71 | 22.90 | 22.82 | qfq | 5,545,377 | 132,768,930 | -0.04% |
| 2024-10-31 | 22.51 | 22.92 | 21.88 | 22.91 | 22.83 | qfq | 2,914,315 | 65,482,962 | 1.78% |
| 2024-10-30 | 22.98 | 23.03 | 21.71 | 22.51 | 22.44 | qfq | 3,599,944 | 80,104,123 | -2.30% |
| 2024-10-29 | 23.88 | 24.42 | 22.70 | 23.04 | 22.96 | qfq | 4,823,765 | 112,233,445 | -2.70% |
| 2024-10-28 | 22.11 | 23.76 | 21.82 | 23.68 | 23.60 | qfq | 5,652,822 | 130,026,190 | 6.86% |
| 2024-10-25 | 19.93 | 22.60 | 19.88 | 22.16 | 22.09 | qfq | 5,823,908 | 125,547,862 | 10.08% |
| 2024-10-24 | 20.31 | 20.87 | 20.02 | 20.13 | 20.06 | qfq | 2,011,177 | 40,831,356 | -2.00% |
| 2024-10-23 | 20.47 | 20.91 | 20.45 | 20.54 | 20.47 | qfq | 2,393,304 | 49,413,773 | -0.34% |
| 2024-10-22 | 20.41 | 20.80 | 20.14 | 20.61 | 20.54 | qfq | 2,423,793 | 49,535,415 | 0.39% |
| 2024-10-21 | 19.75 | 20.88 | 19.42 | 20.53 | 20.46 | qfq | 4,516,682 | 91,186,778 | 5.39% |
| 2024-10-18 | 18.36 | 20.16 | 18.21 | 19.48 | 19.42 | qfq | 3,975,135 | 75,774,667 | 6.27% |
| 2024-10-17 | 18.69 | 18.94 | 18.30 | 18.33 | 18.27 | qfq | 2,239,464 | 41,798,202 | -0.97% |
| 2024-10-16 | 18.68 | 18.96 | 18.26 | 18.51 | 18.45 | qfq | 2,743,620 | 51,123,189 | -1.39% |
| 2024-10-15 | 19.65 | 19.81 | 18.77 | 18.77 | 18.71 | qfq | 3,983,012 | 76,700,762 | -4.48% |
| 2024-10-14 | 19.80 | 19.86 | 18.82 | 19.65 | 19.58 | qfq | 3,410,056 | 65,945,034 | 0.56% |
| 2024-10-11 | 21.10 | 21.10 | 19.36 | 19.54 | 19.48 | qfq | 3,578,010 | 71,322,335 | -7.48% |
| 2024-10-10 | 21.51 | 22.16 | 20.66 | 21.12 | 21.05 | qfq | 3,825,455 | 81,838,770 | -1.31% |
| 2024-10-09 | 23.38 | 23.38 | 21.39 | 21.40 | 21.33 | qfq | 6,367,394 | 143,336,540 | -13.36% |
| 2024-10-08 | 24.99 | 24.99 | 21.37 | 24.70 | 24.62 | qfq | 8,880,598 | 209,256,648 | 17.90% |
| 2024-09-30 | 19.49 | 21.42 | 18.82 | 20.95 | 20.88 | qfq | 7,743,957 | 156,652,939 | 13.30% |
| 2024-09-27 | 17.55 | 18.79 | 17.26 | 18.49 | 18.43 | qfq | 2,735,413 | 48,826,999 | 8.45% |
| 2024-09-26 | 15.80 | 17.05 | 15.80 | 17.05 | 16.99 | qfq | 2,165,626 | 35,737,951 | 7.03% |
| 2024-09-25 | 15.81 | 16.37 | 15.80 | 15.93 | 15.88 | qfq | 2,340,836 | 37,707,999 | 1.98% |
| 2024-09-24 | 14.55 | 15.63 | 14.55 | 15.62 | 15.57 | qfq | 2,432,363 | 36,863,195 | 7.50% |
| 2024-09-23 | 14.80 | 14.85 | 14.47 | 14.53 | 14.48 | qfq | 1,133,904 | 16,585,875 | -0.62% |
| 2024-09-20 | 14.97 | 14.97 | 14.57 | 14.62 | 14.57 | qfq | 1,245,399 | 18,298,646 | -2.40% |
| 2024-09-19 | 14.49 | 15.17 | 14.49 | 14.98 | 14.93 | qfq | 1,500,037 | 22,340,696 | 2.88% |
| 2024-09-18 | 15.12 | 15.17 | 14.50 | 14.56 | 14.51 | qfq | 1,739,160 | 25,575,776 | -3.70% |
| 2024-09-13 | 15.83 | 15.88 | 15.10 | 15.12 | 15.07 | qfq | 1,233,353 | 18,867,016 | -3.76% |
| 2024-09-12 | 15.80 | 16.31 | 15.70 | 15.71 | 15.66 | qfq | 1,149,053 | 18,362,758 | -0.82% |
| 2024-09-11 | 15.45 | 16.06 | 15.16 | 15.84 | 15.79 | qfq | 1,651,618 | 26,044,564 | 2.99% |
| 2024-09-10 | 15.52 | 15.66 | 15.10 | 15.38 | 15.33 | qfq | 1,175,287 | 18,010,099 | -0.19% |
| 2024-09-09 | 15.50 | 15.76 | 15.34 | 15.41 | 15.36 | qfq | 1,248,749 | 19,366,044 | -1.72% |
| 2024-09-06 | 16.14 | 16.15 | 15.68 | 15.68 | 15.63 | qfq | 1,003,239 | 15,916,362 | -2.91% |
| 2024-09-05 | 15.89 | 16.33 | 15.89 | 16.15 | 16.10 | qfq | 1,511,502 | 24,415,195 | 1.89% |
| 2024-09-04 | 15.48 | 16.06 | 15.48 | 15.85 | 15.80 | qfq | 926,872 | 14,685,909 | 1.02% |
| 2024-09-03 | 15.55 | 16.07 | 15.36 | 15.69 | 15.64 | qfq | 1,256,541 | 19,770,612 | 0.58% |
| 2024-09-02 | 16.32 | 16.42 | 15.56 | 15.60 | 15.55 | qfq | 1,690,042 | 26,821,919 | -4.41% |
| 2024-08-30 | 15.70 | 16.66 | 15.70 | 16.32 | 16.27 | qfq | 1,769,034 | 28,732,117 | 3.75% |
| 2024-08-29 | 15.00 | 15.80 | 15.00 | 15.73 | 15.68 | qfq | 1,422,095 | 22,123,887 | 3.90% |
| 2024-08-28 | 15.20 | 15.39 | 14.88 | 15.14 | 15.09 | qfq | 786,994 | 11,919,693 | 0.46% |
| 2024-08-27 | 15.24 | 15.50 | 15.02 | 15.07 | 15.02 | qfq | 830,438 | 12,624,179 | -1.70% |
| 2024-08-26 | 14.95 | 15.50 | 14.78 | 15.33 | 15.28 | qfq | 1,509,975 | 23,060,177 | 4.21% |
| 2024-08-23 | 14.83 | 14.97 | 14.62 | 14.71 | 14.66 | qfq | 1,122,649 | 16,525,490 | -1.01% |
| 2024-08-22 | 15.39 | 15.49 | 14.81 | 14.86 | 14.81 | qfq | 1,472,680 | 22,089,247 | -3.38% |
| 2024-08-21 | 15.94 | 15.94 | 15.30 | 15.38 | 15.33 | qfq | 1,546,882 | 23,944,841 | -2.72% |
| 2024-08-20 | 16.41 | 16.53 | 15.65 | 15.81 | 15.76 | qfq | 1,477,746 | 23,618,785 | -3.83% |
| 2024-08-19 | 16.39 | 16.75 | 16.39 | 16.44 | 16.39 | qfq | 869,256 | 14,343,372 | -0.36% |
| 2024-08-16 | 16.71 | 16.71 | 16.27 | 16.50 | 16.45 | qfq | 983,701 | 16,228,745 | -0.54% |
| 2024-08-15 | 16.95 | 16.98 | 16.41 | 16.59 | 16.53 | qfq | 1,556,793 | 25,982,305 | -2.18% |
| 2024-08-14 | 17.23 | 17.23 | 16.80 | 16.96 | 16.90 | qfq | 842,204 | 14,263,933 | -1.05% |
| 2024-08-13 | 17.00 | 17.42 | 16.80 | 17.14 | 17.08 | qfq | 1,012,502 | 17,185,125 | -0.23% |
| 2024-08-12 | 16.98 | 17.50 | 16.81 | 17.18 | 17.12 | qfq | 1,126,919 | 19,365,997 | 0.47% |
| 2024-08-09 | 17.61 | 17.69 | 17.08 | 17.10 | 17.04 | qfq | 1,695,022 | 29,405,633 | -2.62% |
| 2024-08-08 | 17.64 | 17.92 | 17.41 | 17.56 | 17.50 | qfq | 1,877,290 | 33,131,251 | -0.90% |
| 2024-08-07 | 17.88 | 18.33 | 17.32 | 17.72 | 17.66 | qfq | 3,329,291 | 59,254,496 | -0.73% |
| 2024-08-06 | 17.26 | 17.85 | 17.26 | 17.85 | 17.79 | qfq | 2,749,661 | 48,363,727 | 3.42% |
| 2024-08-05 | 16.53 | 18.17 | 16.53 | 17.26 | 17.20 | qfq | 4,473,814 | 78,548,566 | 2.86% |
| 2024-08-02 | 16.49 | 17.38 | 16.38 | 16.78 | 16.72 | qfq | 3,364,178 | 57,157,868 | 1.45% |
| 2024-08-01 | 16.99 | 16.99 | 16.37 | 16.54 | 16.49 | qfq | 1,786,902 | 29,645,594 | -1.90% |
| 2024-07-31 | 15.92 | 17.17 | 15.77 | 16.86 | 16.80 | qfq | 2,973,675 | 49,553,683 | 5.97% |
| 2024-07-30 | 15.53 | 16.06 | 15.40 | 15.91 | 15.86 | qfq | 1,779,977 | 28,149,848 | 2.45% |
| 2024-07-29 | 15.85 | 15.85 | 15.38 | 15.53 | 15.48 | qfq | 1,211,000 | 18,895,992 | -0.96% |
| 2024-07-26 | 15.68 | 16.02 | 15.59 | 15.68 | 15.63 | qfq | 1,153,635 | 18,187,292 | 0.32% |
| 2024-07-25 | 15.24 | 15.96 | 15.22 | 15.63 | 15.58 | qfq | 1,332,282 | 20,869,451 | 1.69% |
| 2024-07-24 | 15.92 | 16.01 | 15.36 | 15.37 | 15.32 | qfq | 1,430,232 | 22,292,669 | -3.82% |
| 2024-07-23 | 16.48 | 16.58 | 15.94 | 15.98 | 15.93 | qfq | 1,803,119 | 29,248,825 | -3.56% |
| 2024-07-22 | 15.87 | 16.91 | 15.75 | 16.57 | 16.52 | qfq | 2,912,595 | 47,844,314 | 4.67% |
| 2024-07-19 | 15.38 | 16.04 | 15.18 | 15.83 | 15.78 | qfq | 1,678,396 | 26,283,462 | 2.93% |
| 2024-07-18 | 15.25 | 15.47 | 14.85 | 15.38 | 15.33 | qfq | 1,554,001 | 23,638,186 | 0.46% |
| 2024-07-17 | 15.10 | 15.57 | 15.00 | 15.31 | 15.26 | qfq | 1,630,850 | 24,943,815 | 0.72% |
| 2024-07-16 | 15.15 | 15.36 | 15.00 | 15.20 | 15.15 | qfq | 1,819,581 | 27,628,833 | 0.33% |
| 2024-07-15 | 15.75 | 15.92 | 15.10 | 15.15 | 15.10 | qfq | 1,689,226 | 25,836,690 | -4.30% |
| 2024-07-12 | 15.83 | 16.28 | 15.76 | 15.83 | 15.78 | qfq | 1,603,155 | 25,563,350 | -0.57% |
| 2024-07-11 | 15.48 | 16.30 | 15.35 | 15.92 | 15.87 | qfq | 2,993,875 | 47,449,536 | 5.36% |
| 2024-07-10 | 15.03 | 15.42 | 14.82 | 15.11 | 15.06 | qfq | 1,549,646 | 23,509,493 | 0.33% |
| 2024-07-09 | 14.87 | 15.16 | 14.54 | 15.06 | 15.01 | qfq | 2,091,111 | 31,037,409 | 1.14% |
| 2024-07-08 | 15.50 | 15.75 | 14.80 | 14.89 | 14.84 | qfq | 2,155,379 | 32,744,185 | -3.94% |
| 2024-07-05 | 15.20 | 15.77 | 14.89 | 15.50 | 15.45 | qfq | 2,260,527 | 34,444,583 | 2.04% |
| 2024-07-04 | 15.93 | 15.99 | 15.06 | 15.19 | 15.14 | qfq | 2,123,901 | 32,713,525 | -3.98% |
| 2024-07-03 | 15.92 | 16.18 | 15.70 | 15.82 | 15.77 | qfq | 1,344,802 | 21,441,108 | -0.63% |
| 2024-07-02 | 16.13 | 16.39 | 15.80 | 15.92 | 15.87 | qfq | 1,457,427 | 23,473,763 | -1.36% |
| 2024-07-01 | 15.82 | 16.24 | 15.51 | 16.14 | 16.09 | qfq | 1,861,477 | 29,556,806 | 2.28% |
| 2024-06-28 | 16.13 | 16.29 | 15.63 | 15.78 | 15.73 | qfq | 2,820,884 | 44,985,219 | -1.62% |
| 2024-06-27 | 16.63 | 16.85 | 16.00 | 16.04 | 15.99 | qfq | 3,025,286 | 49,378,914 | -4.52% |
| 2024-06-26 | 16.43 | 16.86 | 16.05 | 16.80 | 16.74 | qfq | 2,197,665 | 36,124,743 | 1.20% |
| 2024-06-25 | 16.59 | 16.79 | 16.07 | 16.60 | 16.54 | qfq | 2,202,383 | 35,989,841 | 0.06% |
| 2024-06-24 | 17.15 | 17.34 | 16.40 | 16.59 | 16.53 | qfq | 2,036,130 | 34,258,509 | -5.74% |
| 2024-06-21 | 17.89 | 18.14 | 17.35 | 17.60 | 17.54 | qfq | 1,216,915 | 21,531,944 | -30.02% |
| 2024-06-20 | 25.03 | 25.60 | 24.51 | 25.15 | 17.83 | qfq | 1,621,023 | 40,879,411 | 1.09% |
| 2024-06-19 | 25.05 | 25.61 | 24.51 | 24.88 | 17.64 | qfq | 1,406,218 | 35,114,638 | -0.40% |
| 2024-06-18 | 24.89 | 25.14 | 24.71 | 24.98 | 17.71 | qfq | 1,369,964 | 34,084,575 | -0.20% |
| 2024-06-17 | 24.77 | 25.45 | 24.61 | 25.03 | 17.75 | qfq | 1,227,245 | 30,591,354 | -0.64% |
| 2024-06-14 | 25.08 | 25.62 | 24.68 | 25.19 | 17.86 | qfq | 1,909,122 | 47,903,502 | -1.33% |
| 2024-06-13 | 25.08 | 26.00 | 24.72 | 25.53 | 18.10 | qfq | 1,614,113 | 40,993,832 | 0.99% |
| 2024-06-12 | 24.96 | 25.56 | 24.71 | 25.28 | 17.93 | qfq | 1,289,940 | 32,609,233 | 1.16% |
| 2024-06-11 | 24.46 | 25.15 | 23.69 | 24.99 | 17.72 | qfq | 1,170,509 | 28,738,194 | 2.59% |
| 2024-06-07 | 23.28 | 24.51 | 23.28 | 24.36 | 17.27 | qfq | 1,825,497 | 43,986,083 | 5.00% |
| 2024-06-06 | 24.55 | 24.83 | 22.99 | 23.20 | 16.45 | qfq | 1,906,449 | 44,752,095 | -5.46% |
| 2024-06-05 | 24.78 | 25.03 | 24.47 | 24.54 | 17.40 | qfq | 1,034,017 | 25,535,875 | -1.29% |
| 2024-06-04 | 25.18 | 25.46 | 24.50 | 24.86 | 17.63 | qfq | 1,387,140 | 34,437,512 | -1.97% |
| 2024-06-03 | 26.31 | 26.31 | 25.12 | 25.36 | 17.98 | qfq | 1,478,111 | 37,742,187 | -3.57% |
| 2024-05-31 | 26.37 | 26.96 | 26.30 | 26.30 | 18.65 | qfq | 1,079,302 | 28,629,362 | -0.27% |
| 2024-05-30 | 26.17 | 26.59 | 26.04 | 26.37 | 18.70 | qfq | 756,832 | 19,926,508 | 0.19% |
| 2024-05-29 | 26.11 | 26.83 | 26.02 | 26.32 | 18.66 | qfq | 865,568 | 22,940,681 | -0.08% |
| 2024-05-28 | 26.75 | 26.97 | 26.17 | 26.34 | 18.68 | qfq | 843,155 | 22,370,953 | -1.53% |
| 2024-05-27 | 26.61 | 26.86 | 25.90 | 26.75 | 18.97 | qfq | 1,196,223 | 31,505,705 | 0.38% |
| 2024-05-24 | 27.55 | 27.55 | 26.65 | 26.65 | 18.90 | qfq | 891,540 | 23,936,576 | -1.73% |
| 2024-05-23 | 28.13 | 28.13 | 26.90 | 27.12 | 19.23 | qfq | 1,102,835 | 30,203,166 | -3.56% |
| 2024-05-22 | 27.51 | 28.25 | 27.51 | 28.12 | 19.94 | qfq | 954,979 | 26,653,605 | 1.85% |
| 2024-05-21 | 28.68 | 28.97 | 27.34 | 27.61 | 19.58 | qfq | 1,694,200 | 47,134,440 | -3.60% |
| 2024-05-20 | 28.50 | 29.29 | 28.27 | 28.64 | 20.31 | qfq | 1,402,683 | 40,322,596 | 1.31% |
| 2024-05-17 | 28.03 | 28.50 | 27.58 | 28.27 | 20.05 | qfq | 1,037,026 | 29,073,292 | 1.91% |
| 2024-05-16 | 27.73 | 28.33 | 27.61 | 27.74 | 19.67 | qfq | 1,511,067 | 42,240,947 | 0.04% |
| 2024-05-15 | 28.35 | 28.35 | 27.38 | 27.73 | 19.66 | qfq | 1,396,709 | 38,761,352 | -1.60% |
| 2024-05-14 | 28.38 | 28.84 | 27.97 | 28.18 | 19.98 | qfq | 1,200,660 | 33,999,595 | -0.28% |
| 2024-05-13 | 29.09 | 29.32 | 28.00 | 28.26 | 20.04 | qfq | 1,360,095 | 38,644,913 | -3.22% |
| 2024-05-10 | 30.15 | 30.50 | 29.14 | 29.20 | 20.71 | qfq | 1,408,195 | 41,545,009 | -3.57% |
| 2024-05-09 | 29.91 | 30.90 | 29.83 | 30.28 | 21.47 | qfq | 1,204,476 | 36,683,671 | 1.20% |
| 2024-05-08 | 30.72 | 31.35 | 29.83 | 29.92 | 21.22 | qfq | 1,487,137 | 45,136,831 | -2.03% |
| 2024-05-07 | 30.31 | 30.78 | 30.04 | 30.54 | 21.66 | qfq | 1,297,090 | 39,444,242 | 0.49% |
| 2024-05-06 | 29.33 | 30.45 | 29.01 | 30.39 | 21.55 | qfq | 1,674,251 | 50,322,867 | 5.48% |
| 2024-04-30 | 29.49 | 29.58 | 28.70 | 28.81 | 20.43 | qfq | 2,182,192 | 63,442,968 | -4.25% |
| 2024-04-29 | 28.88 | 30.11 | 28.49 | 30.09 | 21.34 | qfq | 1,956,415 | 57,671,533 | 5.03% |
| 2024-04-26 | 27.45 | 28.69 | 27.18 | 28.65 | 20.32 | qfq | 1,744,406 | 49,029,944 | 4.56% |
| 2024-04-25 | 26.93 | 27.97 | 26.75 | 27.40 | 19.43 | qfq | 1,364,239 | 37,520,735 | 1.41% |
| 2024-04-24 | 26.41 | 27.09 | 26.20 | 27.02 | 19.16 | qfq | 1,574,801 | 42,027,712 | 2.82% |
| 2024-04-23 | 25.67 | 26.76 | 25.61 | 26.28 | 18.63 | qfq | 1,772,947 | 46,368,954 | 2.66% |
| 2024-04-22 | 25.43 | 26.30 | 24.51 | 25.60 | 18.15 | qfq | 1,524,397 | 38,944,699 | 0.79% |
| 2024-04-19 | 26.00 | 26.00 | 25.02 | 25.40 | 18.01 | qfq | 1,686,391 | 42,772,415 | -2.23% |
| 2024-04-18 | 26.66 | 26.78 | 25.61 | 25.98 | 18.42 | qfq | 1,947,036 | 50,919,670 | -2.33% |
| 2024-04-17 | 25.50 | 26.65 | 25.00 | 26.60 | 18.86 | qfq | 2,261,269 | 58,800,841 | 6.40% |
| 2024-04-16 | 26.94 | 27.27 | 24.81 | 25.00 | 17.73 | qfq | 2,722,524 | 69,749,775 | -7.37% |
| 2024-04-15 | 28.82 | 29.23 | 26.45 | 26.99 | 19.14 | qfq | 2,120,930 | 58,366,525 | -6.45% |
| 2024-04-12 | 29.75 | 29.79 | 28.70 | 28.85 | 20.46 | qfq | 1,043,390 | 30,357,508 | -1.27% |
| 2024-04-11 | 29.94 | 30.18 | 29.20 | 29.22 | 20.72 | qfq | 1,500,944 | 44,434,500 | -2.89% |
| 2024-04-10 | 31.16 | 31.32 | 29.79 | 30.09 | 21.34 | qfq | 1,270,425 | 38,587,921 | -4.05% |
| 2024-04-09 | 29.13 | 31.40 | 29.07 | 31.36 | 22.24 | qfq | 2,022,403 | 61,567,838 | 7.66% |
| 2024-04-08 | 30.93 | 30.99 | 29.13 | 29.13 | 20.66 | qfq | 1,436,334 | 42,826,248 | -5.82% |
| 2024-04-03 | 31.06 | 31.26 | 30.50 | 30.93 | 21.93 | qfq | 945,509 | 29,149,931 | -0.74% |
| 2024-04-02 | 31.00 | 31.30 | 30.38 | 31.16 | 22.10 | qfq | 1,014,838 | 31,351,079 | 0.32% |
| 2024-04-01 | 30.42 | 31.18 | 30.42 | 31.06 | 22.02 | qfq | 1,081,029 | 33,313,083 | 2.37% |
| 2024-03-29 | 30.00 | 30.63 | 29.74 | 30.34 | 21.51 | qfq | 797,156 | 24,047,877 | 0.97% |
| 2024-03-28 | 29.66 | 30.62 | 29.32 | 30.05 | 21.31 | qfq | 1,275,120 | 38,272,967 | 1.21% |
| 2024-03-27 | 31.07 | 31.20 | 29.60 | 29.69 | 21.05 | qfq | 1,294,346 | 39,415,073 | -4.44% |
| 2024-03-26 | 31.70 | 31.82 | 30.41 | 31.07 | 22.03 | qfq | 1,820,999 | 56,554,405 | -1.99% |
| 2024-03-25 | 33.10 | 33.47 | 31.68 | 31.70 | 22.48 | qfq | 1,444,719 | 46,943,492 | -4.11% |
| 2024-03-22 | 34.35 | 34.47 | 33.02 | 33.06 | 23.44 | qfq | 1,532,546 | 51,419,960 | -3.98% |
| 2024-03-21 | 35.68 | 35.80 | 33.89 | 34.43 | 24.41 | qfq | 1,499,986 | 51,811,644 | -1.63% |
| 2024-03-20 | 34.11 | 35.44 | 34.02 | 35.00 | 24.82 | qfq | 1,616,724 | 56,258,514 | 1.04% |
| 2024-03-19 | 35.35 | 35.45 | 34.42 | 34.64 | 24.56 | qfq | 1,769,423 | 61,589,315 | -1.59% |
| 2024-03-18 | 34.16 | 35.27 | 33.50 | 35.20 | 24.96 | qfq | 2,570,320 | 88,199,795 | 3.04% |
| 2024-03-15 | 34.06 | 35.12 | 33.10 | 34.16 | 24.22 | qfq | 1,841,098 | 62,456,670 | -0.18% |
| 2024-03-14 | 35.90 | 37.09 | 34.00 | 34.22 | 24.26 | qfq | 3,544,283 | 123,780,046 | 1.36% |
| 2024-03-13 | 34.19 | 34.21 | 33.28 | 33.76 | 23.94 | qfq | 995,099 | 33,561,683 | -0.62% |
| 2024-03-12 | 33.47 | 34.34 | 33.18 | 33.97 | 24.09 | qfq | 1,258,338 | 42,540,866 | 1.49% |
| 2024-03-11 | 32.00 | 33.67 | 31.67 | 33.47 | 23.73 | qfq | 1,523,511 | 49,528,241 | 4.92% |
| 2024-03-08 | 31.90 | 32.66 | 31.35 | 31.90 | 22.62 | qfq | 1,362,016 | 43,506,790 | 0.00% |
| 2024-03-07 | 32.56 | 33.10 | 31.90 | 31.90 | 22.62 | qfq | 1,427,073 | 46,383,708 | -2.33% |
| 2024-03-06 | 33.20 | 33.53 | 32.03 | 32.66 | 23.16 | qfq | 1,802,001 | 58,843,295 | -1.83% |
| 2024-03-05 | 34.50 | 34.50 | 33.00 | 33.27 | 23.59 | qfq | 2,087,161 | 69,964,145 | -4.34% |
| 2024-03-04 | 34.22 | 35.25 | 33.50 | 34.78 | 24.66 | qfq | 1,932,108 | 66,630,396 | 2.54% |
| 2024-03-01 | 33.21 | 33.99 | 32.77 | 33.92 | 24.05 | qfq | 1,774,778 | 59,444,265 | 2.14% |
| 2024-02-29 | 31.84 | 33.55 | 31.67 | 33.21 | 23.55 | qfq | 2,013,972 | 65,778,236 | 3.49% |
| 2024-02-28 | 34.92 | 36.51 | 32.00 | 32.09 | 22.75 | qfq | 3,130,869 | 107,115,851 | -8.08% |
| 2024-02-27 | 34.00 | 34.95 | 33.38 | 34.91 | 24.75 | qfq | 1,790,061 | 61,156,364 | 2.38% |
| 2024-02-26 | 33.23 | 35.28 | 32.81 | 34.10 | 24.18 | qfq | 2,617,481 | 88,807,708 | 1.58% |
| 2024-02-23 | 32.90 | 33.59 | 32.11 | 33.57 | 23.80 | qfq | 1,382,078 | 45,497,773 | 2.66% |
| 2024-02-22 | 32.68 | 33.30 | 32.01 | 32.70 | 23.19 | qfq | 1,302,453 | 42,331,137 | 0.06% |
| 2024-02-21 | 30.98 | 33.95 | 30.81 | 32.68 | 23.17 | qfq | 2,100,899 | 68,730,213 | 3.39% |
| 2024-02-20 | 31.68 | 31.89 | 30.69 | 31.61 | 22.41 | qfq | 1,611,559 | 50,671,323 | -0.22% |
| 2024-02-19 | 33.00 | 33.60 | 30.93 | 31.68 | 22.46 | qfq | 2,801,046 | 89,157,358 | -2.16% |
| 2024-02-08 | 28.70 | 32.96 | 28.70 | 32.38 | 22.96 | qfq | 2,701,203 | 85,329,625 | 10.93% |
| 2024-02-07 | 28.80 | 30.34 | 27.71 | 29.19 | 20.70 | qfq | 2,612,338 | 76,702,239 | 3.14% |
| 2024-02-06 | 25.40 | 29.39 | 24.69 | 28.30 | 20.07 | qfq | 2,983,675 | 80,409,070 | 8.18% |
| 2024-02-05 | 29.50 | 29.75 | 25.31 | 26.16 | 18.55 | qfq | 3,153,132 | 85,388,115 | -11.32% |
| 2024-02-02 | 31.46 | 31.89 | 28.12 | 29.50 | 20.92 | qfq | 2,190,721 | 65,817,480 | -6.14% |
| 2024-02-01 | 31.89 | 32.65 | 30.79 | 31.43 | 22.29 | qfq | 1,618,006 | 51,148,294 | -1.44% |
| 2024-01-31 | 33.40 | 34.03 | 31.70 | 31.89 | 22.61 | qfq | 1,673,676 | 54,530,157 | -5.54% |
| 2024-01-30 | 34.43 | 35.30 | 33.51 | 33.76 | 23.94 | qfq | 1,509,124 | 51,945,259 | -2.03% |
| 2024-01-29 | 36.14 | 37.26 | 34.32 | 34.46 | 24.44 | qfq | 1,975,916 | 69,777,663 | -4.25% |
| 2024-01-26 | 37.39 | 37.53 | 35.59 | 35.99 | 25.52 | qfq | 1,580,472 | 57,757,831 | -3.77% |
| 2024-01-25 | 35.95 | 37.47 | 35.34 | 37.40 | 26.52 | qfq | 1,418,589 | 51,964,813 | 4.73% |
| 2024-01-24 | 36.88 | 37.00 | 34.25 | 35.71 | 25.32 | qfq | 2,194,496 | 77,688,911 | -2.70% |
| 2024-01-23 | 34.54 | 36.88 | 34.54 | 36.70 | 26.02 | qfq | 2,849,125 | 102,581,714 | 5.46% |
| 2024-01-22 | 38.51 | 38.70 | 34.30 | 34.80 | 24.68 | qfq | 2,958,405 | 107,698,702 | -9.52% |
| 2024-01-19 | 39.25 | 39.52 | 38.42 | 38.46 | 27.27 | qfq | 821,012 | 31,910,037 | -1.31% |
| 2024-01-18 | 38.69 | 39.14 | 37.50 | 38.97 | 27.63 | qfq | 1,660,892 | 63,611,431 | 0.70% |
| 2024-01-17 | 40.69 | 40.70 | 38.70 | 38.70 | 27.44 | qfq | 1,300,497 | 51,631,235 | -5.15% |
| 2024-01-16 | 41.35 | 41.75 | 40.05 | 40.80 | 28.93 | qfq | 1,041,943 | 42,468,446 | -1.81% |
| 2024-01-15 | 41.58 | 42.26 | 41.04 | 41.55 | 29.46 | qfq | 845,902 | 35,175,631 | -0.67% |
| 2024-01-12 | 42.49 | 42.85 | 41.82 | 41.83 | 29.66 | qfq | 790,297 | 33,398,320 | -1.92% |
| 2024-01-11 | 42.18 | 42.98 | 41.22 | 42.65 | 30.24 | qfq | 1,639,947 | 68,984,290 | 2.72% |
| 2024-01-10 | 42.53 | 42.74 | 41.30 | 41.52 | 29.44 | qfq | 1,399,715 | 58,643,292 | -2.17% |
| 2024-01-09 | 42.78 | 43.87 | 42.00 | 42.44 | 30.09 | qfq | 1,180,957 | 50,471,012 | -0.31% |
| 2024-01-08 | 44.06 | 44.56 | 42.50 | 42.57 | 30.19 | qfq | 1,058,404 | 46,017,636 | -3.38% |
| 2024-01-05 | 45.30 | 45.80 | 43.95 | 44.06 | 31.24 | qfq | 1,072,677 | 48,026,601 | -2.80% |
| 2024-01-04 | 46.14 | 46.14 | 45.26 | 45.33 | 32.14 | qfq | 670,137 | 30,517,105 | -1.37% |
| 2024-01-03 | 46.17 | 46.60 | 45.30 | 45.96 | 32.59 | qfq | 934,461 | 42,800,546 | -0.82% |
| 2024-01-02 | 46.30 | 47.02 | 45.48 | 46.34 | 32.86 | qfq | 1,451,837 | 67,057,958 | -0.02% |
| 2023-12-29 | 46.97 | 47.04 | 45.62 | 46.35 | 32.87 | qfq | 2,050,647 | 94,492,778 | -1.38% |
| 2023-12-28 | 44.49 | 47.45 | 44.14 | 47.00 | 33.33 | qfq | 1,722,236 | 79,603,326 | 5.76% |
| 2023-12-27 | 44.41 | 45.01 | 44.08 | 44.44 | 31.51 | qfq | 924,381 | 41,144,841 | 0.18% |
| 2023-12-26 | 45.51 | 45.56 | 43.92 | 44.36 | 31.45 | qfq | 988,146 | 43,990,489 | -3.14% |
| 2023-12-25 | 46.39 | 47.14 | 45.17 | 45.80 | 32.48 | qfq | 831,723 | 38,162,056 | -1.93% |
| 2023-12-22 | 46.87 | 47.70 | 46.04 | 46.70 | 33.11 | qfq | 893,887 | 41,770,800 | -0.53% |
| 2023-12-21 | 46.60 | 47.50 | 45.76 | 46.95 | 33.29 | qfq | 786,844 | 36,709,548 | 0.77% |
| 2023-12-20 | 47.33 | 47.74 | 46.50 | 46.59 | 33.04 | qfq | 603,520 | 28,315,592 | -1.50% |
| 2023-12-19 | 47.94 | 47.94 | 46.80 | 47.30 | 33.54 | qfq | 994,194 | 46,857,781 | -1.05% |
| 2023-12-18 | 49.01 | 49.75 | 47.70 | 47.80 | 33.89 | qfq | 1,008,541 | 48,768,274 | -3.04% |
| 2023-12-15 | 49.50 | 50.30 | 48.75 | 49.30 | 34.96 | qfq | 878,115 | 43,313,499 | -0.60% |
| 2023-12-14 | 50.28 | 51.87 | 49.53 | 49.60 | 35.17 | qfq | 1,155,781 | 58,392,284 | 0.00% |
| 2023-12-13 | 49.55 | 50.30 | 48.87 | 49.60 | 35.17 | qfq | 1,057,074 | 52,484,992 | 0.20% |
| 2023-12-12 | 49.76 | 49.95 | 48.73 | 49.50 | 35.10 | qfq | 874,850 | 43,092,420 | -0.78% |
| 2023-12-11 | 49.02 | 50.10 | 47.50 | 49.89 | 35.38 | qfq | 1,871,938 | 90,751,838 | 1.09% |
| 2023-12-08 | 49.28 | 49.89 | 48.67 | 49.35 | 34.99 | qfq | 2,735,729 | 134,195,767 | -0.56% |
| 2023-12-07 | 52.00 | 52.00 | 49.32 | 49.63 | 35.19 | qfq | 1,909,564 | 95,572,428 | -4.30% |
| 2023-12-06 | 51.70 | 52.97 | 51.01 | 51.86 | 36.77 | qfq | 1,266,593 | 65,830,791 | 1.43% |
| 2023-12-05 | 53.15 | 53.41 | 51.02 | 51.13 | 36.26 | qfq | 1,227,803 | 63,814,008 | -4.23% |
| 2023-12-04 | 54.58 | 55.34 | 53.13 | 53.39 | 37.86 | qfq | 1,129,930 | 60,746,344 | -3.17% |
| 2023-12-01 | 54.74 | 55.87 | 54.10 | 55.14 | 39.10 | qfq | 802,358 | 43,946,128 | 0.38% |
| 2023-11-30 | 55.20 | 55.23 | 54.00 | 54.93 | 38.95 | qfq | 1,038,573 | 56,707,652 | -0.51% |
| 2023-11-29 | 56.56 | 56.60 | 54.77 | 55.21 | 39.15 | qfq | 1,355,160 | 75,059,864 | -2.47% |
| 2023-11-28 | 53.57 | 56.90 | 53.22 | 56.61 | 40.14 | qfq | 2,144,570 | 119,824,579 | 5.81% |
| 2023-11-27 | 53.26 | 54.14 | 52.86 | 53.50 | 37.94 | qfq | 886,271 | 47,343,560 | -0.35% |
| 2023-11-24 | 53.88 | 54.28 | 53.01 | 53.69 | 38.07 | qfq | 989,932 | 52,965,703 | -1.21% |
| 2023-11-23 | 53.46 | 54.50 | 53.11 | 54.35 | 38.54 | qfq | 1,152,371 | 61,980,799 | 1.08% |
| 2023-11-22 | 54.38 | 55.45 | 53.62 | 53.77 | 38.13 | qfq | 1,431,026 | 77,959,890 | -1.36% |
| 2023-11-21 | 54.54 | 55.70 | 54.02 | 54.51 | 38.65 | qfq | 1,628,392 | 89,259,510 | -0.35% |
| 2023-11-20 | 55.53 | 55.73 | 54.36 | 54.70 | 38.79 | qfq | 1,459,741 | 80,132,756 | -0.92% |
| 2023-11-17 | 56.09 | 56.17 | 54.71 | 55.21 | 39.15 | qfq | 1,400,779 | 77,443,660 | -1.74% |
| 2023-11-16 | 56.25 | 56.95 | 55.40 | 56.19 | 39.84 | qfq | 1,423,019 | 79,861,906 | -1.00% |
| 2023-11-15 | 57.18 | 57.50 | 56.31 | 56.76 | 40.25 | qfq | 1,619,654 | 92,189,481 | 1.03% |
| 2023-11-14 | 55.48 | 56.35 | 55.12 | 56.18 | 39.84 | qfq | 1,236,897 | 69,196,830 | 0.88% |
| 2023-11-13 | 56.28 | 56.70 | 54.70 | 55.69 | 39.49 | qfq | 1,420,912 | 78,521,649 | -1.03% |
| 2023-11-10 | 54.82 | 56.90 | 54.00 | 56.27 | 39.90 | qfq | 1,861,289 | 104,040,596 | 2.07% |
| 2023-11-09 | 55.43 | 56.23 | 54.60 | 55.13 | 39.09 | qfq | 1,410,280 | 77,883,855 | -0.11% |
| 2023-11-08 | 54.08 | 56.17 | 53.86 | 55.19 | 39.13 | qfq | 2,031,881 | 112,107,679 | 2.18% |
| 2023-11-07 | 54.11 | 54.70 | 53.07 | 54.01 | 38.30 | qfq | 1,635,077 | 88,311,343 | 0.37% |
| 2023-11-06 | 51.30 | 54.19 | 51.01 | 53.81 | 38.16 | qfq | 2,172,812 | 115,122,433 | 6.36% |
| 2023-11-03 | 49.31 | 50.96 | 48.86 | 50.59 | 35.87 | qfq | 1,926,027 | 96,991,030 | 2.91% |
| 2023-11-02 | 50.69 | 51.15 | 49.16 | 49.16 | 34.86 | qfq | 1,540,054 | 76,714,640 | -3.13% |
| 2023-11-01 | 51.46 | 51.95 | 50.33 | 50.75 | 35.99 | qfq | 1,384,696 | 70,450,215 | -2.54% |
| 2023-10-31 | 51.10 | 53.10 | 50.69 | 52.07 | 36.92 | qfq | 2,636,951 | 136,548,115 | -0.82% |
| 2023-10-30 | 49.50 | 52.96 | 49.42 | 52.50 | 37.23 | qfq | 3,090,971 | 159,545,465 | 4.58% |
| 2023-10-27 | 47.00 | 51.05 | 46.60 | 50.20 | 35.60 | qfq | 4,182,146 | 204,413,257 | 6.58% |
| 2023-10-26 | 47.80 | 47.86 | 46.73 | 47.10 | 33.40 | qfq | 1,153,889 | 54,341,687 | -1.90% |
| 2023-10-25 | 49.45 | 49.86 | 47.81 | 48.01 | 34.04 | qfq | 924,551 | 44,853,717 | -2.30% |
| 2023-10-24 | 49.05 | 49.42 | 47.82 | 49.14 | 34.84 | qfq | 879,437 | 42,762,936 | 0.33% |
| 2023-10-23 | 50.39 | 50.39 | 48.50 | 48.98 | 34.73 | qfq | 954,012 | 46,777,590 | -2.68% |
| 2023-10-20 | 50.59 | 50.96 | 50.03 | 50.33 | 35.69 | qfq | 731,862 | 36,885,334 | -0.51% |
| 2023-10-19 | 51.00 | 51.52 | 50.00 | 50.59 | 35.87 | qfq | 740,430 | 37,480,740 | -0.80% |
| 2023-10-18 | 52.50 | 52.50 | 50.60 | 51.00 | 36.16 | qfq | 1,148,141 | 58,746,071 | -3.43% |
| 2023-10-17 | 53.26 | 53.88 | 52.01 | 52.81 | 37.45 | qfq | 799,835 | 42,261,870 | -0.56% |
| 2023-10-16 | 53.89 | 53.99 | 52.40 | 53.11 | 37.66 | qfq | 951,444 | 50,293,864 | -1.45% |
| 2023-10-13 | 53.90 | 54.48 | 52.90 | 53.89 | 38.21 | qfq | 1,041,874 | 55,917,246 | -0.20% |
| 2023-10-12 | 52.60 | 54.79 | 52.34 | 54.00 | 38.29 | qfq | 1,353,473 | 72,797,261 | 2.74% |
| 2023-10-11 | 50.70 | 53.45 | 50.58 | 52.56 | 37.27 | qfq | 1,657,654 | 87,195,234 | 3.73% |
| 2023-10-10 | 51.51 | 52.19 | 50.56 | 50.67 | 35.93 | qfq | 946,695 | 48,388,583 | -2.45% |
| 2023-10-09 | 52.31 | 52.80 | 51.02 | 51.94 | 36.83 | qfq | 911,132 | 47,182,966 | -1.63% |
| 2023-09-28 | 54.40 | 54.72 | 52.21 | 52.80 | 37.44 | qfq | 1,604,227 | 84,884,515 | -2.67% |
| 2023-09-27 | 52.01 | 54.79 | 51.86 | 54.25 | 38.47 | qfq | 1,694,091 | 91,364,783 | 3.91% |
| 2023-09-26 | 52.99 | 53.00 | 51.80 | 52.21 | 37.02 | qfq | 893,402 | 46,664,036 | -1.51% |
| 2023-09-25 | 52.60 | 53.28 | 52.02 | 53.01 | 37.59 | qfq | 959,455 | 50,506,860 | 0.68% |
| 2023-09-22 | 52.46 | 52.70 | 51.73 | 52.65 | 37.33 | qfq | 1,088,990 | 56,955,828 | 0.32% |
| 2023-09-21 | 52.90 | 53.05 | 52.18 | 52.48 | 37.21 | qfq | 807,925 | 42,453,218 | -0.79% |
| 2023-09-20 | 54.30 | 54.44 | 52.77 | 52.90 | 37.51 | qfq | 1,214,574 | 64,562,870 | -2.65% |
| 2023-09-19 | 54.55 | 54.99 | 53.74 | 54.34 | 38.53 | qfq | 944,265 | 51,116,033 | -1.20% |
| 2023-09-18 | 55.00 | 57.15 | 54.80 | 55.00 | 39.00 | qfq | 1,171,402 | 65,216,915 | -0.88% |
| 2023-09-15 | 55.98 | 56.90 | 53.74 | 55.49 | 39.35 | qfq | 1,869,205 | 103,188,967 | 0.16% |
| 2023-09-14 | 57.28 | 57.28 | 55.40 | 55.40 | 39.28 | qfq | 771,996 | 43,204,505 | -3.18% |
| 2023-09-13 | 57.90 | 57.96 | 56.20 | 57.22 | 40.57 | qfq | 1,063,357 | 60,471,282 | -0.71% |
| 2023-09-12 | 58.19 | 59.02 | 57.17 | 57.63 | 40.86 | qfq | 933,762 | 54,197,250 | -0.77% |
| 2023-09-11 | 57.99 | 59.60 | 56.60 | 58.08 | 41.18 | qfq | 1,417,110 | 82,794,447 | 0.62% |
| 2023-09-08 | 57.18 | 58.71 | 56.87 | 57.72 | 40.93 | qfq | 664,983 | 38,539,661 | 0.94% |
| 2023-09-07 | 58.34 | 58.80 | 57.05 | 57.18 | 40.55 | qfq | 990,542 | 56,937,692 | -2.26% |
| 2023-09-06 | 58.35 | 58.80 | 57.30 | 58.50 | 41.48 | qfq | 887,788 | 51,586,713 | 0.00% |
| 2023-09-05 | 59.50 | 60.58 | 58.36 | 58.50 | 41.48 | qfq | 1,242,985 | 73,328,064 | -1.18% |
| 2023-09-04 | 60.80 | 61.35 | 58.88 | 59.20 | 41.98 | qfq | 1,982,580 | 117,855,569 | -2.66% |
| 2023-09-01 | 61.18 | 61.70 | 59.79 | 60.82 | 43.13 | qfq | 1,036,968 | 62,698,426 | -0.78% |
| 2023-08-31 | 61.49 | 62.24 | 60.39 | 61.30 | 43.47 | qfq | 1,002,194 | 61,441,577 | -0.81% |
| 2023-08-30 | 58.27 | 62.09 | 58.20 | 61.80 | 43.82 | qfq | 2,168,321 | 132,060,940 | 6.13% |
| 2023-08-29 | 56.32 | 59.16 | 55.90 | 58.23 | 41.29 | qfq | 2,049,964 | 118,042,003 | 3.61% |
| 2023-08-28 | 60.00 | 60.17 | 55.35 | 56.20 | 39.85 | qfq | 1,588,302 | 91,406,548 | -0.18% |
| 2023-08-25 | 57.30 | 57.63 | 55.75 | 56.30 | 39.92 | qfq | 734,562 | 41,491,675 | -2.21% |
| 2023-08-24 | 57.40 | 59.09 | 56.24 | 57.57 | 40.82 | qfq | 772,757 | 44,526,607 | 1.30% |
| 2023-08-23 | 58.15 | 58.15 | 56.60 | 56.83 | 40.30 | qfq | 480,031 | 27,461,769 | -2.37% |
| 2023-08-22 | 59.35 | 59.63 | 56.61 | 58.21 | 41.28 | qfq | 905,084 | 52,189,033 | -1.26% |
| 2023-08-21 | 59.46 | 60.32 | 58.70 | 58.95 | 41.80 | qfq | 711,786 | 42,169,588 | -1.83% |
| 2023-08-18 | 60.20 | 61.12 | 60.00 | 60.05 | 42.58 | qfq | 540,894 | 32,670,168 | -0.43% |
| 2023-08-17 | 59.09 | 60.91 | 58.49 | 60.31 | 42.76 | qfq | 973,271 | 58,391,509 | 1.14% |
| 2023-08-16 | 59.56 | 61.10 | 58.80 | 59.63 | 42.28 | qfq | 836,220 | 49,967,878 | -0.88% |
| 2023-08-15 | 60.32 | 60.92 | 59.21 | 60.16 | 42.66 | qfq | 836,587 | 50,024,284 | -0.56% |
| 2023-08-14 | 61.00 | 62.10 | 59.81 | 60.50 | 42.90 | qfq | 1,399,410 | 84,573,064 | -1.99% |
| 2023-08-11 | 63.01 | 63.79 | 61.46 | 61.73 | 43.77 | qfq | 909,010 | 56,549,594 | -2.19% |
| 2023-08-10 | 63.21 | 63.62 | 62.38 | 63.11 | 44.75 | qfq | 485,312 | 30,560,008 | -0.16% |
| 2023-08-09 | 61.79 | 63.98 | 61.66 | 63.21 | 44.82 | qfq | 782,880 | 49,415,037 | 1.53% |
| 2023-08-08 | 63.33 | 63.33 | 61.92 | 62.26 | 44.15 | qfq | 750,389 | 46,853,233 | -1.19% |
| 2023-08-07 | 64.37 | 64.37 | 62.53 | 63.01 | 44.68 | qfq | 884,231 | 55,670,183 | -1.42% |
| 2023-08-04 | 65.10 | 66.35 | 63.21 | 63.92 | 45.32 | qfq | 1,024,073 | 65,843,117 | -1.81% |
| 2023-08-03 | 65.24 | 66.29 | 64.51 | 65.10 | 46.16 | qfq | 898,214 | 58,480,393 | 0.00% |
| 2023-08-02 | 67.53 | 67.81 | 64.10 | 65.10 | 46.16 | qfq | 1,249,876 | 81,610,087 | -3.20% |
| 2023-08-01 | 69.10 | 69.99 | 67.01 | 67.25 | 47.69 | qfq | 867,903 | 59,119,707 | -2.14% |
| 2023-07-31 | 69.45 | 71.42 | 68.00 | 68.72 | 48.73 | qfq | 832,831 | 57,924,790 | -0.64% |
| 2023-07-28 | 68.14 | 69.46 | 67.08 | 69.16 | 49.04 | qfq | 795,509 | 54,500,057 | 0.58% |
| 2023-07-27 | 68.01 | 69.49 | 68.00 | 68.76 | 48.76 | qfq | 657,342 | 45,214,804 | -0.35% |
| 2023-07-26 | 67.10 | 69.98 | 66.00 | 69.00 | 48.93 | qfq | 976,490 | 66,988,176 | 3.59% |
| 2023-07-25 | 68.90 | 69.56 | 65.66 | 66.61 | 47.23 | qfq | 846,192 | 56,710,870 | -0.54% |
| 2023-07-24 | 67.59 | 68.70 | 66.36 | 66.97 | 47.49 | qfq | 689,556 | 46,390,153 | -0.92% |
| 2023-07-21 | 67.23 | 69.66 | 66.30 | 67.59 | 47.93 | qfq | 822,452 | 55,940,747 | 0.76% |
| 2023-07-20 | 67.97 | 68.80 | 66.87 | 67.08 | 47.57 | qfq | 537,821 | 36,460,309 | -0.19% |
| 2023-07-19 | 66.92 | 67.80 | 65.97 | 67.21 | 47.66 | qfq | 865,325 | 58,015,627 | 0.64% |
| 2023-07-18 | 66.65 | 67.11 | 65.48 | 66.78 | 47.35 | qfq | 470,590 | 31,386,503 | 1.18% |
| 2023-07-17 | 67.62 | 67.62 | 65.39 | 66.00 | 46.80 | qfq | 990,385 | 65,481,595 | -2.88% |