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
清溢光电688138.SH
最近收盘价33.542026-07-17
最近交易日2026-07-17
成交量（股）13,572,124
成交额（元）482,184,168
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-16 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.16 | — | — | — | 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 | 36.20 | 37.09 | 33.37 | 33.54 | 33.54 | qfq | 13,572,124 | 482,184,168 | -8.73% |
| 2026-07-16 | 38.77 | 40.80 | 36.49 | 36.75 | 36.75 | qfq | 18,562,099 | 714,779,494 | -11.02% |
| 2026-07-15 | 48.17 | 48.19 | 40.50 | 41.30 | 41.30 | qfq | 25,371,650 | 1,093,985,193 | -14.24% |
| 2026-07-14 | 43.85 | 50.31 | 43.56 | 48.16 | 48.16 | qfq | 25,851,935 | 1,217,726,831 | 7.98% |
| 2026-07-13 | 42.97 | 48.19 | 42.67 | 44.60 | 44.60 | qfq | 17,272,431 | 788,702,895 | 1.83% |
| 2026-07-10 | 48.00 | 49.20 | 43.80 | 43.80 | 43.80 | qfq | 18,251,854 | 856,604,650 | -8.67% |
| 2026-07-09 | 45.51 | 48.28 | 44.47 | 47.96 | 47.96 | qfq | 19,651,568 | 914,821,661 | 4.95% |
| 2026-07-08 | 41.20 | 47.99 | 38.00 | 45.70 | 45.70 | qfq | 23,638,446 | 1,033,554,531 | 10.15% |
| 2026-07-07 | 40.50 | 42.44 | 40.14 | 41.49 | 41.49 | qfq | 11,250,416 | 466,730,894 | 0.44% |
| 2026-07-06 | 42.53 | 42.95 | 39.76 | 41.31 | 41.31 | qfq | 13,015,360 | 536,888,405 | -2.55% |
| 2026-07-03 | 45.00 | 46.50 | 42.36 | 42.39 | 42.39 | qfq | 16,310,223 | 722,658,456 | -7.24% |
| 2026-07-02 | 47.90 | 49.48 | 44.58 | 45.70 | 45.70 | qfq | 17,599,258 | 825,972,605 | -9.31% |
| 2026-07-01 | 46.07 | 53.49 | 45.88 | 50.39 | 50.39 | qfq | 21,875,380 | 1,081,147,611 | 7.21% |
| 2026-06-30 | 47.00 | 47.51 | 44.46 | 47.00 | 47.00 | qfq | 19,006,891 | 880,039,421 | -0.11% |
| 2026-06-29 | 43.52 | 47.15 | 42.00 | 47.05 | 47.05 | qfq | 24,358,836 | 1,088,009,090 | 10.58% |
| 2026-06-26 | 39.50 | 44.98 | 39.31 | 42.55 | 42.55 | qfq | 21,036,593 | 882,901,885 | 4.67% |
| 2026-06-25 | 40.15 | 41.32 | 38.47 | 40.65 | 40.65 | qfq | 16,292,306 | 652,685,650 | 1.27% |
| 2026-06-24 | 37.55 | 40.30 | 36.92 | 40.14 | 40.14 | qfq | 15,247,254 | 592,520,248 | 5.02% |
| 2026-06-23 | 39.00 | 39.00 | 37.11 | 38.22 | 38.22 | qfq | 11,996,236 | 458,274,984 | -4.45% |
| 2026-06-22 | 39.88 | 40.43 | 38.05 | 40.00 | 39.91 | qfq | 18,929,856 | 744,440,410 | 1.88% |
| 2026-06-18 | 40.53 | 40.61 | 39.03 | 39.26 | 39.17 | qfq | 17,995,092 | 711,645,868 | -4.08% |
| 2026-06-17 | 36.30 | 42.58 | 36.03 | 40.93 | 40.84 | qfq | 25,948,792 | 1,031,410,763 | 10.29% |
| 2026-06-16 | 37.38 | 37.60 | 36.63 | 37.11 | 37.03 | qfq | 18,720,813 | 693,176,878 | -0.99% |
| 2026-06-15 | 35.41 | 38.00 | 34.68 | 37.48 | 37.40 | qfq | 19,438,857 | 716,349,771 | 6.12% |
| 2026-06-12 | 38.00 | 40.00 | 34.93 | 35.32 | 35.24 | qfq | 26,160,711 | 969,065,736 | -3.89% |
| 2026-06-11 | 33.58 | 37.84 | 33.51 | 36.75 | 36.67 | qfq | 23,565,697 | 840,929,750 | 7.46% |
| 2026-06-10 | 32.16 | 34.83 | 32.00 | 34.20 | 34.12 | qfq | 17,726,085 | 593,559,453 | 5.23% |
| 2026-06-09 | 31.17 | 32.64 | 30.50 | 32.50 | 32.43 | qfq | 9,285,650 | 296,824,779 | 5.62% |
| 2026-06-08 | 30.25 | 31.98 | 29.92 | 30.77 | 30.70 | qfq | 8,059,522 | 249,570,820 | -3.69% |
| 2026-06-05 | 31.00 | 33.19 | 30.21 | 31.95 | 31.88 | qfq | 9,093,115 | 290,258,358 | 1.62% |
| 2026-06-04 | 30.47 | 31.92 | 30.47 | 31.44 | 31.37 | qfq | 5,880,451 | 184,633,315 | 1.22% |
| 2026-06-03 | 30.99 | 32.12 | 30.49 | 31.06 | 30.99 | qfq | 8,694,643 | 272,582,162 | -0.19% |
| 2026-06-02 | 30.20 | 31.70 | 29.60 | 31.12 | 31.05 | qfq | 9,228,553 | 284,877,101 | 2.07% |
| 2026-06-01 | 31.16 | 31.67 | 30.38 | 30.49 | 30.42 | qfq | 7,443,978 | 230,580,240 | -2.09% |
| 2026-05-29 | 34.59 | 34.86 | 30.86 | 31.14 | 31.07 | qfq | 14,000,179 | 450,029,913 | -9.79% |
| 2026-05-28 | 33.21 | 34.70 | 32.90 | 34.52 | 34.44 | qfq | 11,598,930 | 393,664,226 | 3.63% |
| 2026-05-27 | 34.34 | 35.26 | 33.14 | 33.31 | 33.24 | qfq | 11,898,261 | 407,356,396 | -2.09% |
| 2026-05-26 | 35.54 | 35.55 | 33.08 | 34.02 | 33.94 | qfq | 12,295,952 | 415,951,795 | -4.92% |
| 2026-05-25 | 33.88 | 35.97 | 33.01 | 35.78 | 35.70 | qfq | 13,494,778 | 470,636,218 | 5.92% |
| 2026-05-22 | 32.94 | 34.05 | 32.57 | 33.78 | 33.70 | qfq | 10,820,549 | 360,592,728 | 3.49% |
| 2026-05-21 | 35.99 | 36.58 | 32.48 | 32.64 | 32.57 | qfq | 16,127,899 | 556,876,185 | -7.25% |
| 2026-05-20 | 34.24 | 35.44 | 33.93 | 35.19 | 35.11 | qfq | 10,801,171 | 376,962,142 | 2.21% |
| 2026-05-19 | 32.96 | 34.50 | 32.30 | 34.43 | 34.35 | qfq | 9,663,913 | 324,769,189 | 3.49% |
| 2026-05-18 | 33.19 | 33.99 | 32.33 | 33.27 | 33.20 | qfq | 6,504,469 | 216,296,475 | -0.51% |
| 2026-05-15 | 33.06 | 34.27 | 32.91 | 33.44 | 33.36 | qfq | 8,976,187 | 301,974,547 | 1.21% |
| 2026-05-14 | 33.40 | 33.77 | 32.63 | 33.04 | 32.97 | qfq | 7,386,045 | 245,599,886 | -0.06% |
| 2026-05-13 | 31.99 | 33.23 | 31.92 | 33.06 | 32.99 | qfq | 6,023,765 | 197,153,263 | 1.16% |
| 2026-05-12 | 33.23 | 33.23 | 32.18 | 32.68 | 32.61 | qfq | 6,900,079 | 225,063,613 | -1.48% |
| 2026-05-11 | 32.91 | 33.79 | 32.59 | 33.17 | 33.10 | qfq | 8,318,107 | 275,538,148 | 2.47% |
| 2026-05-08 | 32.90 | 32.94 | 31.90 | 32.37 | 32.30 | qfq | 7,935,587 | 256,672,155 | -2.32% |
| 2026-05-07 | 31.57 | 33.27 | 31.20 | 33.14 | 33.07 | qfq | 9,613,517 | 313,036,792 | 4.94% |
| 2026-05-06 | 31.38 | 32.32 | 31.36 | 31.58 | 31.51 | qfq | 8,360,922 | 265,892,754 | 2.07% |
| 2026-04-30 | 30.51 | 31.54 | 30.51 | 30.94 | 30.87 | qfq | 7,804,162 | 242,292,349 | 0.91% |
| 2026-04-29 | 30.30 | 31.12 | 29.88 | 30.66 | 30.59 | qfq | 7,032,828 | 215,566,905 | 0.46% |
| 2026-04-28 | 30.29 | 31.39 | 29.82 | 30.52 | 30.45 | qfq | 7,111,394 | 218,725,383 | 0.10% |
| 2026-04-27 | 29.51 | 30.84 | 29.51 | 30.49 | 30.42 | qfq | 7,215,616 | 219,668,582 | 2.73% |
| 2026-04-24 | 29.35 | 30.23 | 29.21 | 29.68 | 29.61 | qfq | 5,278,919 | 157,327,048 | 0.78% |
| 2026-04-23 | 30.30 | 30.38 | 29.29 | 29.45 | 29.38 | qfq | 7,153,028 | 212,580,738 | -4.63% |
| 2026-04-22 | 28.54 | 31.54 | 28.40 | 30.88 | 30.81 | qfq | 12,716,995 | 385,716,979 | 8.20% |
| 2026-04-21 | 28.38 | 28.56 | 28.07 | 28.54 | 28.48 | qfq | 2,040,947 | 57,808,493 | 0.14% |
| 2026-04-20 | 28.41 | 28.75 | 28.33 | 28.50 | 28.44 | qfq | 2,323,928 | 66,257,260 | -0.21% |
| 2026-04-17 | 27.99 | 28.65 | 27.88 | 28.56 | 28.50 | qfq | 2,485,884 | 70,531,742 | 1.71% |
| 2026-04-16 | 27.66 | 28.22 | 27.61 | 28.08 | 28.02 | qfq | 1,982,901 | 55,409,576 | 1.48% |
| 2026-04-15 | 28.28 | 28.28 | 27.63 | 27.67 | 27.61 | qfq | 1,962,555 | 54,856,161 | -1.14% |
| 2026-04-14 | 27.66 | 28.24 | 27.66 | 27.99 | 27.93 | qfq | 2,511,395 | 70,153,578 | 2.27% |
| 2026-04-13 | 27.30 | 27.68 | 27.22 | 27.37 | 27.31 | qfq | 2,203,911 | 60,446,139 | -0.51% |
| 2026-04-10 | 27.76 | 28.08 | 27.48 | 27.51 | 27.45 | qfq | 2,125,061 | 58,989,806 | -0.29% |
| 2026-04-09 | 27.39 | 27.85 | 27.23 | 27.59 | 27.53 | qfq | 2,346,467 | 64,791,729 | -0.25% |
| 2026-04-08 | 27.00 | 27.66 | 26.83 | 27.66 | 27.60 | qfq | 3,519,688 | 95,989,446 | 5.21% |
| 2026-04-07 | 25.96 | 26.46 | 25.76 | 26.29 | 26.23 | qfq | 1,871,481 | 49,101,413 | 1.15% |
| 2026-04-03 | 25.85 | 26.29 | 25.62 | 25.99 | 25.93 | qfq | 1,891,953 | 49,066,162 | 1.09% |
| 2026-04-02 | 26.56 | 26.80 | 25.51 | 25.71 | 25.65 | qfq | 2,940,461 | 76,595,234 | -4.17% |
| 2026-04-01 | 26.48 | 26.87 | 26.35 | 26.83 | 26.77 | qfq | 2,360,950 | 62,813,261 | 3.55% |
| 2026-03-31 | 26.45 | 26.67 | 25.88 | 25.91 | 25.85 | qfq | 1,558,140 | 40,929,119 | -2.59% |
| 2026-03-30 | 25.90 | 26.64 | 25.83 | 26.60 | 26.54 | qfq | 1,660,304 | 43,553,334 | 0.38% |
| 2026-03-27 | 25.75 | 26.68 | 25.58 | 26.50 | 26.44 | qfq | 1,815,396 | 47,776,368 | 1.30% |
| 2026-03-26 | 26.72 | 26.98 | 25.95 | 26.16 | 26.10 | qfq | 1,948,299 | 51,405,122 | -2.46% |
| 2026-03-25 | 26.20 | 27.15 | 26.20 | 26.82 | 26.76 | qfq | 3,030,191 | 81,478,221 | 2.72% |
| 2026-03-24 | 26.55 | 26.57 | 25.30 | 26.11 | 26.05 | qfq | 3,566,733 | 92,358,703 | 0.89% |
| 2026-03-23 | 26.88 | 27.04 | 25.83 | 25.88 | 25.82 | qfq | 4,047,317 | 107,073,236 | -6.33% |
| 2026-03-20 | 28.40 | 28.79 | 27.60 | 27.63 | 27.57 | qfq | 3,565,349 | 100,780,846 | -2.23% |
| 2026-03-19 | 28.30 | 28.61 | 27.95 | 28.26 | 28.20 | qfq | 2,223,091 | 62,726,959 | -1.70% |
| 2026-03-18 | 28.09 | 28.84 | 28.04 | 28.75 | 28.69 | qfq | 2,765,675 | 78,653,799 | 2.79% |
| 2026-03-17 | 28.86 | 28.90 | 27.90 | 27.97 | 27.91 | qfq | 2,827,230 | 80,090,335 | -3.32% |
| 2026-03-16 | 28.15 | 28.93 | 27.74 | 28.93 | 28.86 | qfq | 3,414,702 | 96,518,004 | 2.05% |
| 2026-03-13 | 28.20 | 28.89 | 28.01 | 28.35 | 28.29 | qfq | 2,495,972 | 70,964,180 | -0.42% |
| 2026-03-12 | 28.87 | 29.09 | 28.18 | 28.47 | 28.41 | qfq | 3,149,357 | 89,829,849 | -1.42% |
| 2026-03-11 | 29.35 | 29.88 | 28.80 | 28.88 | 28.82 | qfq | 3,210,363 | 94,124,241 | -1.20% |
| 2026-03-10 | 28.80 | 29.46 | 28.80 | 29.23 | 29.16 | qfq | 3,670,801 | 106,924,700 | 3.43% |
| 2026-03-09 | 28.02 | 28.43 | 27.14 | 28.26 | 28.20 | qfq | 4,741,431 | 131,170,895 | -2.18% |
| 2026-03-06 | 28.83 | 29.32 | 28.57 | 28.89 | 28.82 | qfq | 4,049,823 | 116,853,373 | -0.72% |
| 2026-03-05 | 28.40 | 30.27 | 28.33 | 29.10 | 29.03 | qfq | 6,853,589 | 200,746,614 | 4.68% |
| 2026-03-04 | 27.99 | 28.77 | 27.65 | 27.80 | 27.74 | qfq | 4,372,287 | 122,882,815 | -2.56% |
| 2026-03-03 | 30.99 | 31.04 | 28.48 | 28.53 | 28.47 | qfq | 7,909,345 | 233,352,629 | -7.91% |
| 2026-03-02 | 30.97 | 31.58 | 30.72 | 30.98 | 30.91 | qfq | 6,020,510 | 187,348,071 | -4.06% |
| 2026-02-27 | 32.52 | 32.80 | 31.92 | 32.29 | 32.22 | qfq | 5,956,914 | 192,079,373 | -2.42% |
| 2026-02-26 | 31.39 | 33.30 | 31.00 | 33.09 | 33.02 | qfq | 10,358,029 | 336,011,116 | 5.42% |
| 2026-02-25 | 30.47 | 31.47 | 30.04 | 31.39 | 31.32 | qfq | 5,319,900 | 164,561,842 | 3.36% |
| 2026-02-24 | 30.24 | 30.75 | 29.97 | 30.37 | 30.30 | qfq | 3,317,183 | 100,981,766 | 1.33% |
| 2026-02-13 | 29.80 | 30.50 | 29.80 | 29.97 | 29.90 | qfq | 2,598,956 | 78,606,678 | -0.10% |
| 2026-02-12 | 29.83 | 30.15 | 29.77 | 30.00 | 29.93 | qfq | 2,932,230 | 87,813,212 | 0.54% |
| 2026-02-11 | 29.41 | 30.25 | 29.25 | 29.84 | 29.77 | qfq | 2,615,274 | 77,893,061 | 1.22% |
| 2026-02-10 | 29.53 | 29.90 | 29.42 | 29.48 | 29.41 | qfq | 2,258,739 | 66,880,853 | -0.14% |
| 2026-02-09 | 29.25 | 29.75 | 28.96 | 29.52 | 29.45 | qfq | 2,781,166 | 81,792,020 | 2.75% |
| 2026-02-06 | 28.47 | 28.98 | 28.31 | 28.73 | 28.67 | qfq | 2,718,481 | 78,072,218 | -0.24% |
| 2026-02-05 | 29.30 | 29.30 | 28.52 | 28.80 | 28.74 | qfq | 2,667,221 | 76,801,627 | -2.07% |
| 2026-02-04 | 29.73 | 29.90 | 29.17 | 29.41 | 29.34 | qfq | 2,947,632 | 87,004,680 | -1.61% |
| 2026-02-03 | 29.51 | 29.96 | 29.22 | 29.89 | 29.82 | qfq | 3,058,551 | 90,770,857 | 2.71% |
| 2026-02-02 | 30.35 | 30.46 | 29.08 | 29.10 | 29.03 | qfq | 4,069,393 | 120,835,073 | -4.78% |
| 2026-01-30 | 30.20 | 30.87 | 29.28 | 30.56 | 30.49 | qfq | 5,506,971 | 165,571,136 | 0.86% |
| 2026-01-29 | 31.58 | 31.80 | 30.15 | 30.30 | 30.23 | qfq | 4,980,785 | 153,703,332 | -4.45% |
| 2026-01-28 | 32.00 | 32.30 | 31.32 | 31.71 | 31.64 | qfq | 4,569,042 | 145,229,962 | -0.31% |
| 2026-01-27 | 31.18 | 32.09 | 30.25 | 31.81 | 31.74 | qfq | 5,466,262 | 170,596,303 | 1.79% |
| 2026-01-26 | 32.08 | 32.30 | 30.90 | 31.25 | 31.18 | qfq | 5,270,928 | 165,918,807 | -2.89% |
| 2026-01-23 | 31.77 | 32.24 | 31.60 | 32.18 | 32.11 | qfq | 4,067,305 | 129,844,619 | 1.07% |
| 2026-01-22 | 32.66 | 32.90 | 31.60 | 31.84 | 31.77 | qfq | 5,682,265 | 181,285,094 | -2.39% |
| 2026-01-21 | 31.73 | 32.86 | 31.61 | 32.62 | 32.55 | qfq | 7,042,924 | 228,425,649 | 2.35% |
| 2026-01-20 | 31.90 | 32.36 | 31.52 | 31.87 | 31.80 | qfq | 6,382,952 | 203,644,608 | -0.03% |
| 2026-01-19 | 32.09 | 32.46 | 31.60 | 31.88 | 31.81 | qfq | 6,029,642 | 192,559,904 | -0.90% |
| 2026-01-16 | 31.76 | 32.56 | 31.15 | 32.17 | 32.10 | qfq | 9,066,746 | 289,044,323 | 2.78% |
| 2026-01-15 | 30.43 | 31.41 | 30.04 | 31.30 | 31.23 | qfq | 6,418,850 | 197,554,148 | 2.19% |
| 2026-01-14 | 30.27 | 31.26 | 30.02 | 30.63 | 30.56 | qfq | 6,861,349 | 210,093,697 | 1.63% |
| 2026-01-13 | 31.18 | 31.45 | 30.00 | 30.14 | 30.07 | qfq | 5,631,007 | 172,208,272 | -3.52% |
| 2026-01-12 | 30.98 | 31.30 | 30.50 | 31.24 | 31.17 | qfq | 6,512,860 | 201,300,600 | 0.77% |
| 2026-01-09 | 30.40 | 31.13 | 30.29 | 31.00 | 30.93 | qfq | 5,901,342 | 181,197,856 | 1.24% |
| 2026-01-08 | 30.50 | 31.54 | 30.38 | 30.62 | 30.55 | qfq | 7,470,681 | 230,995,622 | -0.26% |
| 2026-01-07 | 30.41 | 31.13 | 30.09 | 30.70 | 30.63 | qfq | 9,418,537 | 287,557,229 | 4.03% |
| 2026-01-06 | 29.00 | 30.07 | 28.86 | 29.51 | 29.44 | qfq | 5,555,327 | 163,739,436 | 2.18% |
| 2026-01-05 | 28.36 | 28.99 | 28.30 | 28.88 | 28.82 | qfq | 4,057,315 | 116,800,414 | 2.56% |
| 2025-12-31 | 28.46 | 28.55 | 27.97 | 28.16 | 28.10 | qfq | 2,256,189 | 63,692,898 | -0.53% |
| 2025-12-30 | 28.30 | 28.50 | 28.11 | 28.31 | 28.25 | qfq | 2,607,682 | 73,826,042 | 0.21% |
| 2025-12-29 | 28.56 | 28.65 | 28.10 | 28.25 | 28.19 | qfq | 2,959,576 | 83,987,188 | -1.33% |
| 2025-12-26 | 28.88 | 29.12 | 28.40 | 28.63 | 28.57 | qfq | 3,306,437 | 95,071,830 | -0.83% |
| 2025-12-25 | 29.26 | 29.26 | 28.72 | 28.87 | 28.81 | qfq | 2,712,155 | 78,471,733 | -0.93% |
| 2025-12-24 | 28.56 | 29.78 | 28.56 | 29.14 | 29.07 | qfq | 4,056,127 | 117,799,889 | 2.53% |
| 2025-12-23 | 28.03 | 28.89 | 28.03 | 28.42 | 28.36 | qfq | 3,789,545 | 108,231,715 | 0.96% |
| 2025-12-22 | 27.30 | 28.45 | 27.30 | 28.15 | 28.09 | qfq | 4,734,198 | 133,162,837 | 3.08% |
| 2025-12-19 | 27.65 | 28.05 | 27.23 | 27.31 | 27.25 | qfq | 3,280,660 | 90,535,442 | -1.05% |
| 2025-12-18 | 27.75 | 28.44 | 27.55 | 27.60 | 27.54 | qfq | 3,126,999 | 87,431,123 | -1.32% |
| 2025-12-17 | 27.72 | 28.24 | 27.05 | 27.97 | 27.91 | qfq | 3,659,316 | 101,107,486 | 0.18% |
| 2025-12-16 | 28.50 | 28.50 | 27.57 | 27.92 | 27.86 | qfq | 3,109,158 | 86,929,904 | -2.07% |
| 2025-12-15 | 28.55 | 29.01 | 28.40 | 28.51 | 28.45 | qfq | 2,806,905 | 80,557,068 | -1.69% |
| 2025-12-12 | 28.65 | 29.19 | 28.26 | 29.00 | 28.93 | qfq | 4,193,522 | 120,660,530 | 1.12% |
| 2025-12-11 | 29.14 | 29.52 | 28.64 | 28.68 | 28.62 | qfq | 5,642,100 | 164,443,170 | 0.03% |
| 2025-12-10 | 28.37 | 28.92 | 28.00 | 28.67 | 28.61 | qfq | 3,658,516 | 103,894,402 | 0.67% |
| 2025-12-09 | 28.31 | 28.98 | 28.29 | 28.48 | 28.42 | qfq | 2,995,311 | 85,513,823 | -0.07% |
| 2025-12-08 | 27.83 | 28.57 | 27.76 | 28.50 | 28.44 | qfq | 4,221,469 | 119,319,709 | 2.81% |
| 2025-12-05 | 27.81 | 27.87 | 27.12 | 27.72 | 27.66 | qfq | 3,196,695 | 87,823,115 | -0.50% |
| 2025-12-04 | 27.90 | 28.13 | 27.57 | 27.86 | 27.80 | qfq | 2,533,281 | 70,483,599 | 0.07% |
| 2025-12-03 | 28.03 | 28.28 | 27.58 | 27.84 | 27.78 | qfq | 3,034,798 | 84,614,148 | -0.04% |
| 2025-12-02 | 28.22 | 28.39 | 27.80 | 27.85 | 27.79 | qfq | 2,880,944 | 80,721,222 | -1.76% |
| 2025-12-01 | 27.39 | 28.38 | 27.13 | 28.35 | 28.29 | qfq | 5,019,080 | 139,307,833 | 3.47% |
| 2025-11-28 | 26.99 | 27.45 | 26.68 | 27.40 | 27.34 | qfq | 3,552,906 | 96,414,162 | 1.26% |
| 2025-11-27 | 27.13 | 27.69 | 26.98 | 27.06 | 27.00 | qfq | 3,038,367 | 83,063,167 | -0.48% |
| 2025-11-26 | 26.87 | 28.12 | 26.64 | 27.19 | 27.13 | qfq | 4,766,664 | 131,138,514 | 0.97% |
| 2025-11-25 | 27.07 | 27.59 | 26.88 | 26.93 | 26.87 | qfq | 3,311,942 | 90,109,672 | -0.04% |
| 2025-11-24 | 26.85 | 27.18 | 26.56 | 26.94 | 26.88 | qfq | 2,417,615 | 64,995,415 | 0.60% |
| 2025-11-21 | 27.65 | 27.88 | 26.75 | 26.78 | 26.72 | qfq | 5,309,895 | 144,590,198 | -4.77% |
| 2025-11-20 | 28.85 | 29.16 | 27.91 | 28.12 | 28.06 | qfq | 4,754,071 | 135,074,594 | 0.36% |
| 2025-11-19 | 28.10 | 28.58 | 27.74 | 28.02 | 27.96 | qfq | 4,665,533 | 131,097,696 | -0.53% |
| 2025-11-18 | 27.65 | 28.92 | 27.65 | 28.17 | 28.11 | qfq | 5,570,887 | 158,387,547 | 1.15% |
| 2025-11-17 | 27.72 | 28.39 | 27.72 | 27.85 | 27.79 | qfq | 3,199,345 | 89,646,546 | 1.57% |
| 2025-11-14 | 27.75 | 28.04 | 27.29 | 27.42 | 27.36 | qfq | 2,628,634 | 72,651,997 | -2.04% |
| 2025-11-13 | 27.48 | 28.42 | 27.42 | 27.99 | 27.93 | qfq | 3,769,065 | 105,416,263 | 1.38% |
| 2025-11-12 | 27.63 | 28.13 | 27.27 | 27.61 | 27.55 | qfq | 2,893,519 | 79,878,708 | -0.83% |
| 2025-11-11 | 27.84 | 28.40 | 27.68 | 27.84 | 27.78 | qfq | 3,685,261 | 103,491,755 | 0.51% |
| 2025-11-10 | 27.85 | 28.20 | 27.44 | 27.70 | 27.64 | qfq | 2,999,897 | 83,159,042 | -0.36% |
| 2025-11-07 | 28.08 | 28.12 | 27.68 | 27.80 | 27.74 | qfq | 3,208,851 | 89,396,746 | -1.87% |
| 2025-11-06 | 27.59 | 28.60 | 27.40 | 28.33 | 28.27 | qfq | 5,151,443 | 144,993,339 | 3.17% |
| 2025-11-05 | 27.11 | 27.75 | 26.94 | 27.46 | 27.40 | qfq | 3,452,413 | 94,250,298 | 0.40% |
| 2025-11-04 | 27.80 | 27.83 | 27.12 | 27.35 | 27.29 | qfq | 3,315,018 | 90,788,765 | -1.62% |
| 2025-11-03 | 28.60 | 28.68 | 27.19 | 27.80 | 27.74 | qfq | 5,695,304 | 158,069,809 | -3.47% |
| 2025-10-31 | 28.70 | 29.38 | 28.68 | 28.80 | 28.74 | qfq | 5,929,471 | 172,007,117 | 1.34% |
| 2025-10-30 | 29.60 | 29.87 | 28.27 | 28.42 | 28.36 | qfq | 6,203,506 | 179,139,629 | -4.73% |
| 2025-10-29 | 29.40 | 30.18 | 29.40 | 29.83 | 29.76 | qfq | 2,767,218 | 82,549,877 | 0.61% |
| 2025-10-28 | 29.86 | 30.30 | 29.38 | 29.65 | 29.58 | qfq | 2,944,864 | 88,045,996 | -1.98% |
| 2025-10-27 | 29.70 | 30.90 | 29.63 | 30.25 | 30.18 | qfq | 5,489,212 | 166,233,006 | 2.79% |
| 2025-10-24 | 28.40 | 29.52 | 28.40 | 29.43 | 29.36 | qfq | 3,676,170 | 107,116,894 | 3.77% |
| 2025-10-23 | 28.50 | 28.70 | 27.81 | 28.36 | 28.30 | qfq | 2,376,523 | 66,809,101 | -1.32% |
| 2025-10-22 | 28.58 | 28.95 | 27.91 | 28.74 | 28.68 | qfq | 2,790,102 | 79,318,604 | -0.35% |
| 2025-10-21 | 28.85 | 29.37 | 28.71 | 28.84 | 28.78 | qfq | 4,160,419 | 120,585,912 | 0.14% |
| 2025-10-20 | 29.31 | 29.64 | 28.60 | 28.80 | 28.74 | qfq | 3,346,125 | 97,634,891 | -0.17% |
| 2025-10-17 | 31.50 | 31.51 | 28.71 | 28.85 | 28.79 | qfq | 5,009,554 | 149,151,246 | -8.00% |
| 2025-10-16 | 32.10 | 32.55 | 31.23 | 31.36 | 31.29 | qfq | 4,115,713 | 130,931,889 | -3.03% |
| 2025-10-15 | 32.56 | 32.68 | 31.60 | 32.34 | 32.18 | qfq | 5,031,799 | 162,366,412 | -0.28% |
| 2025-10-14 | 34.55 | 34.99 | 32.33 | 32.43 | 32.27 | qfq | 11,212,387 | 375,340,149 | -8.26% |
| 2025-10-13 | 30.89 | 35.50 | 30.50 | 35.35 | 35.17 | qfq | 11,181,884 | 379,898,013 | 10.64% |
| 2025-10-10 | 32.60 | 32.60 | 31.62 | 31.95 | 31.79 | qfq | 5,133,968 | 164,167,181 | -3.71% |
| 2025-10-09 | 33.28 | 33.95 | 32.80 | 33.18 | 33.01 | qfq | 6,817,169 | 227,820,777 | 0.61% |
| 2025-09-30 | 32.61 | 33.43 | 32.25 | 32.98 | 32.81 | qfq | 5,696,116 | 187,435,315 | 0.86% |
| 2025-09-29 | 32.55 | 32.94 | 32.01 | 32.70 | 32.54 | qfq | 4,598,340 | 149,239,751 | -0.24% |
| 2025-09-26 | 32.80 | 33.65 | 32.52 | 32.78 | 32.62 | qfq | 6,188,753 | 204,396,092 | -1.12% |
| 2025-09-25 | 32.60 | 33.55 | 32.40 | 33.15 | 32.98 | qfq | 6,979,831 | 231,203,642 | 1.62% |
| 2025-09-24 | 30.90 | 33.48 | 30.88 | 32.62 | 32.46 | qfq | 10,172,443 | 329,509,265 | 4.48% |
| 2025-09-23 | 30.90 | 31.25 | 29.74 | 31.22 | 31.06 | qfq | 4,734,101 | 144,163,411 | 0.97% |
| 2025-09-22 | 30.59 | 31.05 | 30.38 | 30.92 | 30.77 | qfq | 3,654,669 | 112,535,128 | 1.41% |
| 2025-09-19 | 30.35 | 31.26 | 30.28 | 30.49 | 30.34 | qfq | 3,998,298 | 123,275,679 | -0.42% |
| 2025-09-18 | 30.35 | 31.80 | 30.14 | 30.62 | 30.47 | qfq | 7,047,603 | 218,901,173 | 0.23% |
| 2025-09-17 | 30.19 | 30.95 | 30.12 | 30.55 | 30.40 | qfq | 4,658,643 | 142,244,017 | 1.66% |
| 2025-09-16 | 29.80 | 30.17 | 29.46 | 30.05 | 29.90 | qfq | 3,028,482 | 90,503,801 | 1.14% |
| 2025-09-15 | 30.51 | 30.64 | 29.70 | 29.71 | 29.56 | qfq | 2,896,393 | 86,864,562 | -1.79% |
| 2025-09-12 | 29.85 | 30.94 | 29.56 | 30.25 | 30.10 | qfq | 5,057,376 | 152,809,521 | 1.34% |
| 2025-09-11 | 28.57 | 29.93 | 28.36 | 29.85 | 29.70 | qfq | 4,131,022 | 121,671,480 | 4.48% |
| 2025-09-10 | 28.50 | 28.94 | 28.32 | 28.57 | 28.43 | qfq | 3,139,710 | 90,152,695 | 1.06% |
| 2025-09-09 | 29.15 | 29.15 | 28.06 | 28.27 | 28.13 | qfq | 2,414,742 | 68,831,613 | -3.28% |
| 2025-09-08 | 29.00 | 29.28 | 28.43 | 29.23 | 29.08 | qfq | 3,518,544 | 101,586,293 | 1.25% |
| 2025-09-05 | 28.30 | 28.95 | 28.11 | 28.87 | 28.73 | qfq | 3,446,123 | 98,423,496 | 2.56% |
| 2025-09-04 | 29.67 | 29.91 | 27.77 | 28.15 | 28.01 | qfq | 5,363,567 | 154,255,915 | -5.09% |
| 2025-09-03 | 30.30 | 30.73 | 29.49 | 29.66 | 29.51 | qfq | 4,124,371 | 123,999,489 | -1.36% |
| 2025-09-02 | 31.79 | 31.88 | 29.91 | 30.07 | 29.92 | qfq | 6,399,877 | 195,566,618 | -5.41% |
| 2025-09-01 | 32.40 | 32.81 | 31.43 | 31.79 | 31.63 | qfq | 5,395,315 | 172,275,088 | -0.66% |
| 2025-08-29 | 32.41 | 32.41 | 31.51 | 32.00 | 31.84 | qfq | 4,629,492 | 147,488,686 | -2.02% |
| 2025-08-28 | 31.43 | 32.77 | 31.42 | 32.66 | 32.50 | qfq | 6,356,816 | 204,819,190 | 4.08% |
| 2025-08-27 | 31.94 | 33.33 | 31.38 | 31.38 | 31.22 | qfq | 6,799,361 | 220,310,344 | -1.75% |
| 2025-08-26 | 32.55 | 32.55 | 31.41 | 31.94 | 31.78 | qfq | 7,907,896 | 253,340,809 | -4.31% |
| 2025-08-25 | 34.05 | 34.54 | 32.76 | 33.38 | 33.21 | qfq | 7,629,093 | 255,533,206 | -1.15% |
| 2025-08-22 | 31.98 | 33.90 | 31.88 | 33.77 | 33.60 | qfq | 8,751,869 | 291,594,169 | 5.43% |
| 2025-08-21 | 32.79 | 33.05 | 31.78 | 32.03 | 31.87 | qfq | 4,616,149 | 149,180,406 | -2.35% |
| 2025-08-20 | 31.62 | 32.89 | 31.26 | 32.80 | 32.64 | qfq | 5,178,839 | 165,681,016 | 2.92% |
| 2025-08-19 | 32.79 | 32.86 | 31.70 | 31.87 | 31.71 | qfq | 5,025,783 | 161,367,537 | -3.04% |
| 2025-08-18 | 32.00 | 33.29 | 31.54 | 32.87 | 32.71 | qfq | 7,463,623 | 243,068,349 | 3.46% |
| 2025-08-15 | 30.80 | 31.98 | 30.58 | 31.77 | 31.61 | qfq | 6,295,884 | 198,482,620 | 2.68% |
| 2025-08-14 | 31.52 | 33.44 | 30.88 | 30.94 | 30.78 | qfq | 9,703,644 | 310,394,889 | -2.09% |
| 2025-08-13 | 30.46 | 31.96 | 30.41 | 31.60 | 31.44 | qfq | 7,573,343 | 238,338,276 | 3.98% |
| 2025-08-12 | 30.14 | 30.63 | 29.60 | 30.39 | 30.24 | qfq | 5,955,749 | 179,212,031 | 0.83% |
| 2025-08-11 | 29.18 | 30.66 | 29.18 | 30.14 | 29.99 | qfq | 6,344,495 | 190,090,442 | 3.18% |
| 2025-08-08 | 29.12 | 30.38 | 28.53 | 29.21 | 29.06 | qfq | 7,140,835 | 210,328,547 | -0.51% |
| 2025-08-07 | 29.28 | 29.93 | 28.91 | 29.36 | 29.21 | qfq | 4,558,885 | 133,935,504 | 0.31% |
| 2025-08-06 | 29.15 | 29.37 | 28.65 | 29.27 | 29.12 | qfq | 4,269,914 | 123,596,232 | 1.04% |
| 2025-08-05 | 29.30 | 29.31 | 28.90 | 28.97 | 28.82 | qfq | 2,645,189 | 76,823,344 | -0.82% |
| 2025-08-04 | 29.00 | 29.40 | 28.74 | 29.21 | 29.06 | qfq | 2,989,411 | 86,866,096 | 0.59% |
| 2025-08-01 | 29.32 | 29.69 | 28.83 | 29.04 | 28.89 | qfq | 4,101,056 | 119,602,956 | -1.06% |
| 2025-07-31 | 30.00 | 30.63 | 29.22 | 29.35 | 29.20 | qfq | 8,057,339 | 241,092,573 | -2.49% |
| 2025-07-30 | 30.30 | 30.83 | 29.69 | 30.10 | 29.95 | qfq | 6,263,482 | 189,036,448 | -0.89% |
| 2025-07-29 | 29.25 | 30.99 | 29.00 | 30.37 | 30.22 | qfq | 8,581,340 | 259,982,968 | 3.90% |
| 2025-07-28 | 29.45 | 29.69 | 28.80 | 29.23 | 29.08 | qfq | 5,484,183 | 160,489,558 | -0.27% |
| 2025-07-25 | 28.01 | 29.36 | 27.88 | 29.31 | 29.16 | qfq | 5,108,486 | 146,354,199 | 4.34% |
| 2025-07-24 | 27.68 | 28.29 | 27.65 | 28.09 | 27.95 | qfq | 2,700,712 | 75,650,235 | 1.52% |
| 2025-07-23 | 27.00 | 28.18 | 27.00 | 27.67 | 27.53 | qfq | 3,901,514 | 108,283,750 | 0.55% |
| 2025-07-22 | 27.68 | 27.85 | 27.35 | 27.52 | 27.38 | qfq | 1,770,830 | 48,821,847 | 0.00% |
| 2025-07-21 | 27.28 | 27.87 | 27.07 | 27.52 | 27.38 | qfq | 2,768,964 | 76,233,302 | 1.55% |
| 2025-07-18 | 27.20 | 27.22 | 26.87 | 27.10 | 26.96 | qfq | 1,670,316 | 45,122,738 | -0.07% |
| 2025-07-17 | 26.81 | 27.20 | 26.71 | 27.12 | 26.98 | qfq | 1,820,618 | 49,207,173 | 0.93% |
| 2025-07-16 | 26.81 | 27.35 | 26.76 | 26.87 | 26.74 | qfq | 1,775,788 | 48,091,683 | 0.00% |
| 2025-07-15 | 27.15 | 27.15 | 26.57 | 26.87 | 26.74 | qfq | 1,994,931 | 53,504,120 | -0.56% |
| 2025-07-14 | 27.17 | 27.24 | 26.95 | 27.02 | 26.88 | qfq | 1,343,837 | 36,343,033 | -0.41% |
| 2025-07-11 | 26.80 | 27.26 | 26.41 | 27.13 | 26.99 | qfq | 2,416,659 | 65,063,218 | 1.69% |
| 2025-07-10 | 26.60 | 26.79 | 26.46 | 26.68 | 26.55 | qfq | 1,467,855 | 39,091,424 | 0.23% |
| 2025-07-09 | 27.16 | 27.20 | 26.53 | 26.62 | 26.49 | qfq | 2,095,404 | 56,117,166 | -2.02% |
| 2025-07-08 | 26.50 | 27.17 | 26.37 | 27.17 | 27.03 | qfq | 2,862,433 | 77,227,743 | 3.11% |
| 2025-07-07 | 26.45 | 26.73 | 26.21 | 26.35 | 26.22 | qfq | 2,118,284 | 55,932,628 | -1.20% |
| 2025-07-04 | 26.54 | 27.13 | 26.35 | 26.67 | 26.54 | qfq | 2,789,298 | 74,566,602 | -0.15% |
| 2025-07-03 | 26.74 | 26.89 | 26.45 | 26.71 | 26.58 | qfq | 1,956,715 | 52,149,193 | 0.53% |
| 2025-07-02 | 27.29 | 27.66 | 26.47 | 26.57 | 26.44 | qfq | 2,836,183 | 75,836,151 | -3.35% |
| 2025-07-01 | 27.01 | 27.80 | 27.01 | 27.49 | 27.35 | qfq | 3,469,929 | 95,253,806 | 1.10% |
| 2025-06-30 | 26.95 | 27.30 | 26.75 | 27.19 | 27.05 | qfq | 2,955,568 | 80,007,742 | 1.84% |
| 2025-06-27 | 26.57 | 26.97 | 26.35 | 26.70 | 26.57 | qfq | 2,482,370 | 66,216,897 | 1.56% |
| 2025-06-26 | 26.55 | 26.83 | 26.26 | 26.29 | 26.16 | qfq | 2,605,208 | 69,043,499 | -1.24% |
| 2025-06-25 | 26.75 | 26.78 | 26.27 | 26.62 | 26.49 | qfq | 2,816,182 | 74,686,840 | -0.60% |
| 2025-06-24 | 26.55 | 26.85 | 26.44 | 26.78 | 26.48 | qfq | 2,452,735 | 65,497,092 | 1.32% |
| 2025-06-23 | 26.05 | 26.65 | 25.86 | 26.43 | 26.13 | qfq | 2,160,270 | 57,073,595 | 1.30% |
| 2025-06-20 | 26.30 | 26.69 | 26.05 | 26.09 | 25.80 | qfq | 2,144,883 | 56,485,396 | -0.46% |
| 2025-06-19 | 25.60 | 26.92 | 25.60 | 26.21 | 25.91 | qfq | 5,083,734 | 134,395,875 | 1.83% |
| 2025-06-18 | 25.24 | 25.88 | 25.13 | 25.74 | 25.45 | qfq | 2,047,812 | 52,301,661 | 1.74% |
| 2025-06-17 | 25.47 | 25.47 | 25.05 | 25.30 | 25.01 | qfq | 1,274,747 | 32,188,226 | 0.84% |
| 2025-06-16 | 24.89 | 25.12 | 24.81 | 25.09 | 24.81 | qfq | 981,121 | 24,506,433 | 0.40% |
| 2025-06-13 | 25.31 | 25.61 | 24.90 | 24.99 | 24.71 | qfq | 1,703,649 | 42,949,760 | -1.23% |
| 2025-06-12 | 25.25 | 25.66 | 25.06 | 25.30 | 25.01 | qfq | 1,294,739 | 32,907,833 | 0.28% |
| 2025-06-11 | 25.22 | 25.52 | 25.20 | 25.23 | 24.95 | qfq | 1,038,457 | 26,373,033 | 0.12% |
| 2025-06-10 | 25.68 | 25.76 | 24.93 | 25.20 | 24.92 | qfq | 1,467,472 | 37,116,250 | -1.79% |
| 2025-06-09 | 25.67 | 25.78 | 25.51 | 25.66 | 25.37 | qfq | 1,407,361 | 36,068,545 | 0.23% |
| 2025-06-06 | 25.82 | 25.85 | 25.50 | 25.60 | 25.31 | qfq | 1,606,212 | 41,163,367 | -0.74% |
| 2025-06-05 | 25.55 | 25.90 | 25.27 | 25.79 | 25.50 | qfq | 1,790,230 | 45,814,581 | 1.54% |
| 2025-06-04 | 25.20 | 25.57 | 25.06 | 25.40 | 25.11 | qfq | 1,786,151 | 45,295,345 | 0.95% |
| 2025-06-03 | 24.90 | 25.38 | 24.90 | 25.16 | 24.88 | qfq | 1,545,989 | 39,040,545 | 0.24% |
| 2025-05-30 | 25.31 | 25.36 | 24.85 | 25.10 | 24.82 | qfq | 1,900,930 | 47,625,219 | -1.45% |
| 2025-05-29 | 25.20 | 25.66 | 25.20 | 25.47 | 25.18 | qfq | 2,025,515 | 51,629,601 | 1.07% |
| 2025-05-28 | 25.53 | 25.63 | 25.08 | 25.20 | 24.92 | qfq | 1,655,733 | 41,915,281 | -1.52% |
| 2025-05-27 | 26.00 | 26.00 | 25.36 | 25.59 | 25.30 | qfq | 1,513,463 | 38,702,038 | -1.58% |
| 2025-05-26 | 25.70 | 26.20 | 25.59 | 26.00 | 25.71 | qfq | 1,814,597 | 47,021,954 | 1.44% |
| 2025-05-23 | 25.92 | 26.25 | 25.55 | 25.63 | 25.34 | qfq | 1,807,459 | 46,822,451 | -0.66% |
| 2025-05-22 | 26.31 | 26.82 | 25.76 | 25.80 | 25.51 | qfq | 2,058,444 | 53,878,637 | -2.53% |
| 2025-05-21 | 26.60 | 26.64 | 26.04 | 26.47 | 26.17 | qfq | 1,999,257 | 52,661,146 | -0.97% |
| 2025-05-20 | 26.30 | 26.99 | 26.11 | 26.73 | 26.43 | qfq | 2,518,540 | 67,024,036 | 0.87% |
| 2025-05-19 | 26.87 | 26.88 | 26.31 | 26.50 | 26.20 | qfq | 1,845,868 | 48,962,686 | 0.19% |
| 2025-05-16 | 26.30 | 26.69 | 26.18 | 26.45 | 26.15 | qfq | 1,476,100 | 39,126,749 | 0.27% |
| 2025-05-15 | 27.40 | 27.40 | 26.37 | 26.38 | 26.08 | qfq | 3,297,142 | 87,807,703 | -3.30% |
| 2025-05-14 | 27.66 | 28.20 | 26.90 | 27.28 | 26.97 | qfq | 3,766,243 | 103,480,293 | -1.20% |
| 2025-05-13 | 28.39 | 28.45 | 27.37 | 27.61 | 27.30 | qfq | 3,595,339 | 99,854,749 | -1.78% |
| 2025-05-12 | 28.30 | 28.50 | 27.82 | 28.11 | 27.79 | qfq | 2,857,712 | 80,379,174 | 0.04% |
| 2025-05-09 | 28.66 | 28.66 | 27.77 | 28.10 | 27.78 | qfq | 3,574,279 | 100,365,103 | -1.71% |
| 2025-05-08 | 28.63 | 29.04 | 28.20 | 28.59 | 28.27 | qfq | 4,363,221 | 124,594,733 | -1.07% |
| 2025-05-07 | 28.42 | 29.44 | 28.27 | 28.90 | 28.57 | qfq | 7,820,046 | 225,289,500 | 2.41% |
| 2025-05-06 | 27.40 | 28.28 | 27.19 | 28.22 | 27.90 | qfq | 5,233,214 | 145,340,614 | 3.11% |
| 2025-04-30 | 27.15 | 27.58 | 26.72 | 27.37 | 27.06 | qfq | 4,423,118 | 120,536,082 | -1.12% |
| 2025-04-29 | 27.00 | 27.75 | 26.70 | 27.68 | 27.37 | qfq | 3,776,389 | 103,254,888 | 2.14% |
| 2025-04-28 | 26.62 | 27.58 | 26.28 | 27.10 | 26.79 | qfq | 4,025,731 | 108,827,164 | 2.85% |
| 2025-04-25 | 26.60 | 26.60 | 25.46 | 26.35 | 26.05 | qfq | 3,538,150 | 92,252,084 | -1.42% |
| 2025-04-24 | 26.88 | 26.88 | 26.18 | 26.73 | 26.43 | qfq | 3,057,969 | 81,030,604 | -0.52% |
| 2025-04-23 | 27.35 | 27.48 | 26.63 | 26.87 | 26.57 | qfq | 3,754,282 | 100,945,911 | -1.07% |
| 2025-04-22 | 26.80 | 27.44 | 26.51 | 27.16 | 26.85 | qfq | 4,050,721 | 109,485,788 | 1.12% |
| 2025-04-21 | 26.76 | 27.05 | 26.47 | 26.86 | 26.56 | qfq | 3,331,428 | 89,210,477 | -0.85% |
| 2025-04-18 | 27.53 | 27.70 | 26.77 | 27.09 | 26.78 | qfq | 3,126,699 | 84,706,184 | -1.60% |
| 2025-04-17 | 26.50 | 28.38 | 26.30 | 27.53 | 27.22 | qfq | 7,691,445 | 214,544,691 | 2.57% |
| 2025-04-16 | 26.60 | 27.10 | 25.90 | 26.84 | 26.54 | qfq | 4,142,981 | 109,931,008 | 0.04% |
| 2025-04-15 | 27.25 | 27.82 | 26.45 | 26.83 | 26.53 | qfq | 3,914,728 | 105,207,124 | -1.18% |
| 2025-04-14 | 27.08 | 27.71 | 26.40 | 27.15 | 26.84 | qfq | 6,949,761 | 188,740,256 | 3.08% |
| 2025-04-11 | 24.10 | 26.88 | 23.60 | 26.34 | 26.04 | qfq | 7,064,890 | 181,115,495 | 8.53% |
| 2025-04-10 | 24.40 | 25.00 | 24.14 | 24.27 | 24.00 | qfq | 4,204,175 | 103,243,709 | 1.55% |
| 2025-04-09 | 21.90 | 24.20 | 21.00 | 23.90 | 23.63 | qfq | 5,224,312 | 121,093,352 | 5.80% |
| 2025-04-08 | 22.70 | 23.52 | 22.00 | 22.59 | 22.33 | qfq | 3,698,847 | 84,227,860 | 0.94% |
| 2025-04-07 | 23.90 | 24.79 | 21.64 | 22.38 | 22.13 | qfq | 5,235,440 | 121,698,761 | -13.72% |
| 2025-04-03 | 26.40 | 26.79 | 25.71 | 25.94 | 25.65 | qfq | 2,446,171 | 64,105,800 | -2.19% |
| 2025-04-02 | 26.62 | 27.14 | 26.29 | 26.52 | 26.22 | qfq | 2,610,827 | 69,710,334 | -0.30% |
| 2025-04-01 | 26.15 | 27.06 | 26.06 | 26.60 | 26.30 | qfq | 3,628,473 | 96,824,838 | 1.76% |
| 2025-03-31 | 25.60 | 26.54 | 25.30 | 26.14 | 25.84 | qfq | 2,987,334 | 77,636,186 | 1.51% |
| 2025-03-28 | 26.50 | 27.31 | 25.71 | 25.75 | 25.46 | qfq | 3,410,290 | 89,866,748 | -1.79% |
| 2025-03-27 | 25.64 | 26.71 | 25.48 | 26.22 | 25.92 | qfq | 3,331,119 | 87,443,510 | 1.27% |
| 2025-03-26 | 25.78 | 26.59 | 25.77 | 25.89 | 25.60 | qfq | 2,178,234 | 56,955,455 | -0.04% |
| 2025-03-25 | 26.18 | 26.39 | 25.75 | 25.90 | 25.61 | qfq | 2,025,990 | 52,698,770 | -1.48% |
| 2025-03-24 | 26.75 | 26.95 | 25.43 | 26.29 | 25.99 | qfq | 3,551,156 | 93,071,765 | -1.46% |
| 2025-03-21 | 27.71 | 28.60 | 26.55 | 26.68 | 26.38 | qfq | 5,028,591 | 137,407,509 | -4.78% |
| 2025-03-20 | 27.35 | 28.89 | 27.17 | 28.02 | 27.70 | qfq | 7,155,486 | 203,355,375 | 2.75% |
| 2025-03-19 | 27.64 | 27.72 | 27.10 | 27.27 | 26.96 | qfq | 2,396,046 | 65,497,029 | -1.62% |
| 2025-03-18 | 27.91 | 28.13 | 27.51 | 27.72 | 27.41 | qfq | 2,095,509 | 58,179,951 | 0.00% |
| 2025-03-17 | 27.57 | 27.89 | 27.23 | 27.72 | 27.41 | qfq | 2,269,906 | 62,677,637 | 0.69% |
| 2025-03-14 | 27.10 | 27.54 | 26.89 | 27.53 | 27.22 | qfq | 3,442,738 | 94,064,508 | 1.85% |
| 2025-03-13 | 28.20 | 28.22 | 26.76 | 27.03 | 26.72 | qfq | 3,294,694 | 89,629,371 | -3.81% |
| 2025-03-12 | 28.03 | 28.58 | 27.62 | 28.10 | 27.78 | qfq | 3,347,976 | 94,510,449 | 0.68% |
| 2025-03-11 | 27.85 | 28.11 | 27.21 | 27.91 | 27.59 | qfq | 4,928,463 | 136,238,566 | -2.10% |
| 2025-03-10 | 28.20 | 28.65 | 27.96 | 28.51 | 28.19 | qfq | 2,796,038 | 79,192,511 | 0.21% |
| 2025-03-07 | 28.89 | 29.05 | 28.15 | 28.45 | 28.13 | qfq | 3,917,137 | 112,236,513 | -2.10% |
| 2025-03-06 | 28.90 | 29.59 | 28.88 | 29.06 | 28.73 | qfq | 4,701,431 | 137,424,667 | 1.25% |
| 2025-03-05 | 28.60 | 28.97 | 28.25 | 28.70 | 28.38 | qfq | 3,163,142 | 90,388,102 | 0.38% |
| 2025-03-04 | 27.75 | 29.00 | 27.31 | 28.59 | 28.27 | qfq | 4,848,654 | 137,838,200 | 2.62% |
| 2025-03-03 | 28.50 | 28.69 | 27.50 | 27.86 | 27.55 | qfq | 4,590,310 | 128,860,126 | -1.73% |
| 2025-02-28 | 30.35 | 30.35 | 28.23 | 28.35 | 28.03 | qfq | 7,809,211 | 227,516,124 | -7.38% |
| 2025-02-27 | 29.70 | 30.94 | 29.03 | 30.61 | 30.26 | qfq | 10,202,399 | 307,520,232 | 3.38% |
| 2025-02-26 | 30.02 | 30.15 | 29.26 | 29.61 | 29.28 | qfq | 5,969,955 | 176,764,819 | -0.64% |
| 2025-02-25 | 29.39 | 30.39 | 28.90 | 29.80 | 29.46 | qfq | 8,082,292 | 239,237,940 | -1.29% |
| 2025-02-24 | 29.69 | 30.21 | 29.28 | 30.19 | 29.85 | qfq | 7,548,942 | 224,853,390 | 0.23% |
| 2025-02-21 | 30.01 | 30.96 | 29.52 | 30.12 | 29.78 | qfq | 10,483,898 | 315,436,672 | 0.67% |
| 2025-02-20 | 29.75 | 29.99 | 29.20 | 29.92 | 29.58 | qfq | 10,727,537 | 317,586,382 | 0.44% |
| 2025-02-19 | 26.49 | 30.46 | 26.41 | 29.79 | 29.45 | qfq | 17,014,871 | 494,531,169 | 14.09% |
| 2025-02-18 | 27.41 | 27.48 | 25.89 | 26.11 | 25.82 | qfq | 6,545,889 | 174,293,309 | -4.78% |
| 2025-02-17 | 26.66 | 27.77 | 26.55 | 27.42 | 27.11 | qfq | 5,877,059 | 160,097,647 | 2.05% |
| 2025-02-14 | 27.46 | 27.88 | 26.55 | 26.87 | 26.57 | qfq | 6,148,987 | 165,676,362 | -1.54% |
| 2025-02-13 | 28.52 | 28.76 | 27.17 | 27.29 | 26.98 | qfq | 6,787,673 | 188,664,101 | -4.11% |
| 2025-02-12 | 26.35 | 28.46 | 26.23 | 28.46 | 28.14 | qfq | 11,651,675 | 323,385,620 | 7.76% |
| 2025-02-11 | 27.01 | 27.17 | 26.25 | 26.41 | 26.11 | qfq | 7,373,694 | 196,029,093 | -2.83% |
| 2025-02-10 | 27.00 | 28.05 | 26.73 | 27.18 | 26.87 | qfq | 9,004,815 | 246,346,508 | 0.97% |
| 2025-02-07 | 26.83 | 27.37 | 26.52 | 26.92 | 26.62 | qfq | 7,271,917 | 196,451,664 | 0.60% |
| 2025-02-06 | 25.65 | 26.78 | 25.60 | 26.76 | 26.46 | qfq | 7,575,071 | 199,653,055 | 3.68% |
| 2025-02-05 | 26.52 | 26.87 | 25.74 | 25.81 | 25.52 | qfq | 6,069,674 | 159,477,892 | -0.39% |
| 2025-01-27 | 27.49 | 27.49 | 25.91 | 25.91 | 25.62 | qfq | 5,522,862 | 145,842,907 | -4.81% |
| 2025-01-24 | 26.50 | 27.23 | 26.50 | 27.22 | 26.91 | qfq | 6,584,208 | 177,217,615 | 1.68% |
| 2025-01-23 | 27.93 | 28.09 | 26.77 | 26.77 | 26.47 | qfq | 9,618,810 | 263,181,441 | -4.12% |
| 2025-01-22 | 28.39 | 29.30 | 27.65 | 27.92 | 27.60 | qfq | 11,568,977 | 327,431,823 | -1.31% |
| 2025-01-21 | 26.50 | 29.09 | 26.41 | 28.29 | 27.97 | qfq | 17,962,679 | 497,247,518 | 6.11% |
| 2025-01-20 | 27.60 | 27.99 | 26.28 | 26.66 | 26.36 | qfq | 18,655,488 | 498,677,458 | -7.66% |
| 2025-01-17 | 23.95 | 28.87 | 23.51 | 28.87 | 28.54 | qfq | 21,192,243 | 581,210,435 | 19.99% |
| 2025-01-16 | 23.50 | 24.37 | 23.18 | 24.06 | 23.79 | qfq | 4,651,254 | 110,697,872 | 3.80% |
| 2025-01-15 | 23.12 | 23.26 | 22.83 | 23.18 | 22.92 | qfq | 1,953,219 | 45,075,424 | -0.17% |
| 2025-01-14 | 21.69 | 23.60 | 21.53 | 23.22 | 22.96 | qfq | 3,416,186 | 77,448,272 | 7.25% |
| 2025-01-13 | 21.07 | 21.67 | 20.51 | 21.65 | 21.41 | qfq | 2,035,413 | 43,387,619 | 1.17% |
| 2025-01-10 | 21.17 | 22.05 | 21.17 | 21.40 | 21.16 | qfq | 2,799,997 | 60,771,707 | 0.00% |
| 2025-01-09 | 20.73 | 21.64 | 20.57 | 21.40 | 21.16 | qfq | 2,578,390 | 55,096,516 | 2.00% |
| 2025-01-08 | 21.25 | 21.34 | 20.12 | 20.98 | 20.74 | qfq | 2,798,793 | 57,916,035 | -1.69% |
| 2025-01-07 | 20.71 | 21.42 | 20.68 | 21.34 | 21.10 | qfq | 1,699,749 | 35,829,574 | 2.40% |
| 2025-01-06 | 20.99 | 21.26 | 20.60 | 20.84 | 20.60 | qfq | 1,501,875 | 31,470,396 | -0.62% |
| 2025-01-03 | 21.51 | 21.82 | 20.93 | 20.97 | 20.73 | qfq | 2,098,028 | 44,906,477 | -2.78% |
| 2025-01-02 | 22.87 | 22.98 | 21.20 | 21.57 | 21.33 | qfq | 2,955,539 | 65,191,746 | -5.81% |
| 2024-12-31 | 24.06 | 24.10 | 22.89 | 22.90 | 22.64 | qfq | 2,504,866 | 58,388,763 | -4.38% |
| 2024-12-30 | 24.20 | 24.50 | 23.66 | 23.95 | 23.68 | qfq | 2,123,765 | 51,118,741 | -1.68% |
| 2024-12-27 | 24.63 | 25.15 | 24.22 | 24.36 | 24.08 | qfq | 2,316,670 | 57,220,543 | -1.10% |
| 2024-12-26 | 24.20 | 24.80 | 24.10 | 24.63 | 24.35 | qfq | 1,821,649 | 44,885,758 | 1.32% |
| 2024-12-25 | 24.61 | 24.68 | 23.89 | 24.31 | 24.04 | qfq | 1,637,402 | 39,744,234 | -1.18% |
| 2024-12-24 | 24.40 | 24.64 | 23.76 | 24.60 | 24.32 | qfq | 2,115,338 | 51,384,226 | 2.03% |
| 2024-12-23 | 25.44 | 25.46 | 24.06 | 24.11 | 23.84 | qfq | 2,947,648 | 72,785,990 | -4.36% |
| 2024-12-20 | 24.24 | 25.65 | 24.12 | 25.21 | 24.93 | qfq | 3,913,553 | 98,149,672 | 3.83% |
| 2024-12-19 | 23.61 | 24.39 | 23.51 | 24.28 | 24.01 | qfq | 2,124,710 | 51,214,171 | 1.76% |
| 2024-12-18 | 23.35 | 24.19 | 23.20 | 23.86 | 23.59 | qfq | 1,986,795 | 47,306,613 | 1.49% |
| 2024-12-17 | 23.95 | 24.30 | 23.45 | 23.51 | 23.24 | qfq | 2,067,491 | 49,219,789 | -2.20% |
| 2024-12-16 | 24.67 | 24.82 | 23.91 | 24.04 | 23.77 | qfq | 2,388,449 | 57,870,414 | -2.40% |
| 2024-12-13 | 25.00 | 25.19 | 24.56 | 24.63 | 24.35 | qfq | 2,787,623 | 69,127,976 | -2.49% |
| 2024-12-12 | 25.41 | 25.41 | 24.85 | 25.26 | 24.97 | qfq | 2,204,403 | 55,370,318 | -0.59% |
| 2024-12-11 | 25.04 | 25.65 | 24.88 | 25.41 | 25.12 | qfq | 3,127,509 | 79,046,246 | 1.03% |
| 2024-12-10 | 25.91 | 25.98 | 25.05 | 25.15 | 24.87 | qfq | 3,287,690 | 83,974,401 | 1.04% |
| 2024-12-09 | 25.50 | 25.63 | 24.69 | 24.89 | 24.61 | qfq | 2,357,658 | 59,019,401 | -2.39% |
| 2024-12-06 | 25.15 | 25.71 | 24.66 | 25.50 | 25.21 | qfq | 2,775,667 | 70,066,108 | 1.39% |
| 2024-12-05 | 24.88 | 25.34 | 24.85 | 25.15 | 24.87 | qfq | 2,308,378 | 58,014,030 | 0.60% |
| 2024-12-04 | 25.80 | 26.20 | 24.80 | 25.00 | 24.72 | qfq | 2,909,500 | 74,430,570 | -1.81% |
| 2024-12-03 | 25.60 | 25.85 | 25.10 | 25.46 | 25.17 | qfq | 2,728,391 | 69,505,062 | -0.35% |
| 2024-12-02 | 25.45 | 25.68 | 25.11 | 25.55 | 25.26 | qfq | 3,303,557 | 84,084,728 | 1.03% |
| 2024-11-29 | 24.64 | 25.68 | 24.50 | 25.29 | 25.00 | qfq | 3,180,862 | 79,979,704 | 1.81% |
| 2024-11-28 | 25.04 | 25.58 | 24.75 | 24.84 | 24.56 | qfq | 2,824,177 | 70,946,439 | -1.19% |
| 2024-11-27 | 24.29 | 25.14 | 23.61 | 25.14 | 24.86 | qfq | 3,018,432 | 73,802,506 | 2.95% |
| 2024-11-26 | 24.50 | 24.85 | 24.22 | 24.42 | 24.14 | qfq | 2,104,719 | 51,586,772 | -0.53% |
| 2024-11-25 | 24.28 | 24.55 | 23.84 | 24.55 | 24.27 | qfq | 2,948,162 | 71,430,666 | 1.82% |
| 2024-11-22 | 25.86 | 26.00 | 24.08 | 24.11 | 23.84 | qfq | 4,818,642 | 120,844,986 | -6.80% |
| 2024-11-21 | 26.34 | 26.56 | 25.29 | 25.87 | 25.58 | qfq | 4,232,975 | 109,800,200 | -1.75% |
| 2024-11-20 | 26.11 | 26.35 | 25.60 | 26.33 | 26.03 | qfq | 3,954,964 | 102,805,065 | 0.96% |
| 2024-11-19 | 24.85 | 26.16 | 24.85 | 26.08 | 25.79 | qfq | 4,413,869 | 112,482,251 | 5.46% |
| 2024-11-18 | 26.10 | 26.20 | 24.50 | 24.73 | 24.45 | qfq | 4,909,388 | 123,185,077 | -5.50% |
| 2024-11-15 | 27.68 | 27.80 | 26.13 | 26.17 | 25.87 | qfq | 5,185,094 | 139,936,707 | -4.59% |
| 2024-11-14 | 28.98 | 28.98 | 27.33 | 27.43 | 27.12 | qfq | 5,646,824 | 158,384,205 | -5.38% |
| 2024-11-13 | 28.93 | 29.20 | 28.00 | 28.99 | 28.66 | qfq | 5,561,414 | 159,118,480 | -0.03% |
| 2024-11-12 | 30.00 | 30.10 | 28.58 | 29.00 | 28.67 | qfq | 8,464,351 | 247,162,827 | -4.73% |
| 2024-11-11 | 28.50 | 32.06 | 28.50 | 30.44 | 30.10 | qfq | 12,753,038 | 385,411,175 | 8.79% |
| 2024-11-08 | 26.74 | 29.80 | 26.31 | 27.98 | 27.66 | qfq | 12,698,613 | 356,081,241 | 6.63% |
| 2024-11-07 | 24.81 | 26.98 | 24.78 | 26.24 | 25.94 | qfq | 8,060,432 | 211,340,685 | 4.71% |
| 2024-11-06 | 25.41 | 25.88 | 24.66 | 25.06 | 24.78 | qfq | 5,636,334 | 142,191,479 | -1.38% |
| 2024-11-05 | 24.22 | 25.69 | 24.00 | 25.41 | 25.12 | qfq | 6,123,132 | 153,450,840 | 5.48% |
| 2024-11-04 | 23.31 | 24.38 | 23.21 | 24.09 | 23.82 | qfq | 3,785,130 | 90,660,298 | 2.69% |
| 2024-11-01 | 24.23 | 25.47 | 23.37 | 23.46 | 23.20 | qfq | 6,076,598 | 148,361,106 | -3.62% |
| 2024-10-31 | 24.65 | 24.76 | 23.80 | 24.34 | 24.07 | qfq | 6,628,502 | 161,106,173 | -0.57% |
| 2024-10-30 | 24.80 | 25.25 | 24.10 | 24.48 | 24.20 | qfq | 3,615,518 | 88,884,400 | -1.81% |
| 2024-10-29 | 25.69 | 26.10 | 24.86 | 24.93 | 24.65 | qfq | 4,760,424 | 121,225,282 | -2.96% |
| 2024-10-28 | 25.59 | 25.80 | 25.12 | 25.69 | 25.40 | qfq | 3,385,159 | 86,214,231 | 0.35% |
| 2024-10-25 | 25.81 | 26.16 | 25.24 | 25.60 | 25.31 | qfq | 4,387,862 | 112,170,667 | -0.04% |
| 2024-10-24 | 25.16 | 25.97 | 24.84 | 25.61 | 25.32 | qfq | 4,297,947 | 109,181,290 | 2.03% |
| 2024-10-23 | 25.30 | 25.80 | 24.95 | 25.10 | 24.82 | qfq | 4,580,462 | 116,222,830 | -1.53% |
| 2024-10-22 | 25.94 | 26.44 | 25.29 | 25.49 | 25.20 | qfq | 6,495,732 | 167,685,600 | -2.93% |
| 2024-10-21 | 26.55 | 27.90 | 25.88 | 26.26 | 25.96 | qfq | 10,236,576 | 273,100,706 | 2.30% |
| 2024-10-18 | 23.48 | 26.50 | 23.48 | 25.67 | 25.38 | qfq | 7,889,009 | 197,792,739 | 9.00% |
| 2024-10-17 | 23.70 | 24.30 | 23.53 | 23.55 | 23.28 | qfq | 3,914,644 | 93,621,178 | 0.77% |
| 2024-10-16 | 22.68 | 23.93 | 22.68 | 23.37 | 23.11 | qfq | 3,413,683 | 79,905,439 | -0.72% |
| 2024-10-15 | 24.55 | 24.91 | 23.51 | 23.54 | 23.27 | qfq | 4,720,522 | 114,393,474 | -3.17% |
| 2024-10-14 | 23.25 | 24.49 | 22.66 | 24.31 | 24.04 | qfq | 5,120,882 | 121,379,770 | 4.83% |
| 2024-10-11 | 24.61 | 25.15 | 22.78 | 23.19 | 22.93 | qfq | 5,990,629 | 141,801,740 | -6.90% |
| 2024-10-10 | 25.01 | 26.25 | 23.60 | 24.91 | 24.63 | qfq | 8,923,153 | 223,540,662 | 0.93% |
| 2024-10-09 | 25.21 | 28.18 | 24.10 | 24.68 | 24.40 | qfq | 11,559,891 | 298,848,628 | -5.62% |
| 2024-10-08 | 26.15 | 26.15 | 23.08 | 26.15 | 25.85 | qfq | 11,069,818 | 281,724,363 | 20.01% |
| 2024-09-30 | 19.45 | 22.09 | 19.29 | 21.79 | 21.54 | qfq | 7,667,898 | 158,607,230 | 16.09% |
| 2024-09-27 | 17.90 | 18.80 | 17.86 | 18.77 | 18.56 | qfq | 2,417,709 | 44,093,183 | 6.23% |
| 2024-09-26 | 17.04 | 17.68 | 17.04 | 17.67 | 17.47 | qfq | 2,458,604 | 42,697,536 | 3.51% |
| 2024-09-25 | 17.18 | 17.60 | 17.03 | 17.07 | 16.88 | qfq | 2,964,019 | 51,468,941 | -0.35% |
| 2024-09-24 | 16.66 | 17.20 | 16.43 | 17.13 | 16.94 | qfq | 2,347,554 | 39,633,855 | 3.76% |
| 2024-09-23 | 16.51 | 16.75 | 16.20 | 16.51 | 16.32 | qfq | 1,198,575 | 19,815,757 | -0.18% |
| 2024-09-20 | 16.62 | 16.80 | 16.35 | 16.54 | 16.35 | qfq | 1,762,241 | 29,111,992 | -0.90% |
| 2024-09-19 | 16.60 | 17.02 | 16.48 | 16.69 | 16.50 | qfq | 2,595,188 | 43,456,698 | 0.42% |
| 2024-09-18 | 16.88 | 16.99 | 16.40 | 16.62 | 16.43 | qfq | 2,529,668 | 42,091,848 | 1.28% |
| 2024-09-13 | 16.67 | 16.74 | 16.39 | 16.41 | 16.22 | qfq | 2,162,383 | 35,768,302 | -1.56% |
| 2024-09-12 | 17.09 | 17.26 | 16.63 | 16.67 | 16.48 | qfq | 2,418,608 | 40,707,329 | -2.29% |
| 2024-09-11 | 16.94 | 17.28 | 16.88 | 17.06 | 16.87 | qfq | 2,402,550 | 40,991,273 | -0.52% |
| 2024-09-10 | 16.95 | 17.29 | 16.62 | 17.15 | 16.96 | qfq | 2,857,356 | 48,272,914 | 0.82% |
| 2024-09-09 | 17.30 | 17.68 | 16.90 | 17.01 | 16.82 | qfq | 3,822,049 | 65,732,793 | -2.13% |
| 2024-09-06 | 17.97 | 18.28 | 17.30 | 17.38 | 17.18 | qfq | 4,468,667 | 79,447,172 | -3.01% |
| 2024-09-05 | 18.01 | 18.24 | 17.71 | 17.92 | 17.72 | qfq | 4,915,933 | 88,364,639 | -1.92% |
| 2024-09-04 | 17.68 | 18.87 | 17.68 | 18.27 | 18.06 | qfq | 6,727,104 | 122,859,767 | 2.76% |
| 2024-09-03 | 17.83 | 17.96 | 17.39 | 17.78 | 17.58 | qfq | 3,187,786 | 56,328,948 | 0.17% |
| 2024-09-02 | 17.91 | 18.79 | 17.71 | 17.75 | 17.55 | qfq | 4,291,296 | 77,836,492 | -1.06% |
| 2024-08-30 | 17.32 | 18.20 | 17.32 | 17.94 | 17.74 | qfq | 2,284,061 | 41,006,884 | 2.40% |
| 2024-08-29 | 17.10 | 17.64 | 16.98 | 17.52 | 17.32 | qfq | 1,044,151 | 18,159,752 | 2.34% |
| 2024-08-28 | 16.69 | 17.22 | 16.69 | 17.12 | 16.93 | qfq | 992,775 | 16,931,609 | 1.48% |
| 2024-08-27 | 17.16 | 17.21 | 16.82 | 16.87 | 16.68 | qfq | 929,885 | 15,768,309 | -2.15% |
| 2024-08-26 | 17.05 | 17.40 | 17.05 | 17.24 | 17.05 | qfq | 706,218 | 12,189,411 | 0.06% |
| 2024-08-23 | 17.06 | 17.33 | 16.89 | 17.23 | 17.04 | qfq | 1,043,336 | 17,851,385 | 0.17% |
| 2024-08-22 | 17.50 | 17.55 | 17.11 | 17.20 | 17.01 | qfq | 1,071,764 | 18,532,866 | -0.98% |
| 2024-08-21 | 17.32 | 17.76 | 17.32 | 17.37 | 17.17 | qfq | 1,064,193 | 18,671,995 | -1.14% |
| 2024-08-20 | 18.01 | 18.09 | 17.48 | 17.57 | 17.37 | qfq | 1,227,943 | 21,710,680 | -2.17% |
| 2024-08-19 | 18.16 | 18.34 | 17.88 | 17.96 | 17.76 | qfq | 1,325,304 | 23,962,885 | -1.21% |
| 2024-08-16 | 17.91 | 18.44 | 17.88 | 18.18 | 17.97 | qfq | 1,799,998 | 32,827,360 | 1.06% |
| 2024-08-15 | 17.69 | 18.20 | 17.60 | 17.99 | 17.79 | qfq | 1,190,858 | 21,393,349 | 1.18% |
| 2024-08-14 | 18.13 | 18.13 | 17.73 | 17.78 | 17.58 | qfq | 950,984 | 16,975,683 | -1.17% |
| 2024-08-13 | 17.64 | 17.99 | 17.51 | 17.99 | 17.79 | qfq | 1,166,114 | 20,806,699 | 1.98% |
| 2024-08-12 | 17.81 | 17.89 | 17.45 | 17.64 | 17.44 | qfq | 1,225,183 | 21,664,158 | -1.12% |
| 2024-08-09 | 18.12 | 18.18 | 17.79 | 17.84 | 17.64 | qfq | 1,836,071 | 32,978,336 | 0.17% |
| 2024-08-08 | 17.55 | 18.08 | 17.21 | 17.81 | 17.61 | qfq | 2,018,111 | 35,626,365 | 0.62% |
| 2024-08-07 | 17.70 | 18.06 | 17.48 | 17.70 | 17.50 | qfq | 1,678,968 | 29,880,389 | 0.23% |
| 2024-08-06 | 17.66 | 17.81 | 17.39 | 17.66 | 17.46 | qfq | 1,722,342 | 30,243,317 | 1.67% |
| 2024-08-05 | 18.11 | 18.11 | 17.31 | 17.37 | 17.17 | qfq | 2,517,367 | 44,602,568 | -5.03% |
| 2024-08-02 | 18.73 | 18.94 | 18.18 | 18.29 | 18.08 | qfq | 2,640,803 | 49,031,064 | -3.94% |
| 2024-08-01 | 19.26 | 19.47 | 18.85 | 19.04 | 18.82 | qfq | 2,907,856 | 55,570,878 | -1.14% |
| 2024-07-31 | 18.60 | 19.30 | 18.40 | 19.26 | 19.04 | qfq | 2,600,499 | 49,517,562 | 3.38% |
| 2024-07-30 | 18.05 | 18.80 | 17.99 | 18.63 | 18.42 | qfq | 2,645,280 | 48,779,710 | 2.14% |
| 2024-07-29 | 18.40 | 18.62 | 18.14 | 18.24 | 18.03 | qfq | 2,126,749 | 38,961,510 | -1.57% |
| 2024-07-26 | 18.33 | 18.74 | 18.15 | 18.53 | 18.32 | qfq | 2,250,145 | 41,566,671 | 1.42% |
| 2024-07-25 | 18.41 | 18.57 | 17.91 | 18.27 | 18.06 | qfq | 2,414,885 | 44,079,536 | -2.14% |
| 2024-07-24 | 18.76 | 19.25 | 18.61 | 18.67 | 18.46 | qfq | 2,847,910 | 53,768,000 | -0.53% |
| 2024-07-23 | 20.12 | 20.29 | 18.76 | 18.77 | 18.56 | qfq | 3,421,395 | 66,075,000 | -6.89% |
| 2024-07-22 | 20.28 | 20.59 | 20.10 | 20.16 | 19.93 | qfq | 3,819,734 | 77,445,951 | -0.93% |
| 2024-07-19 | 19.40 | 20.76 | 19.04 | 20.35 | 20.12 | qfq | 7,080,638 | 141,026,388 | -1.17% |
| 2024-07-18 | 20.64 | 20.80 | 19.69 | 20.59 | 20.36 | qfq | 3,464,738 | 70,017,062 | -1.62% |
| 2024-07-17 | 21.51 | 21.76 | 20.89 | 20.93 | 20.69 | qfq | 2,641,639 | 55,991,688 | -3.37% |
| 2024-07-16 | 21.46 | 21.74 | 21.01 | 21.66 | 21.42 | qfq | 3,042,251 | 65,259,250 | 0.56% |
| 2024-07-15 | 21.77 | 21.84 | 21.30 | 21.54 | 21.30 | qfq | 1,977,185 | 42,547,803 | -0.74% |
| 2024-07-12 | 21.38 | 21.78 | 21.06 | 21.70 | 21.45 | qfq | 2,751,317 | 59,043,644 | 0.60% |
| 2024-07-11 | 21.55 | 21.74 | 21.03 | 21.57 | 21.33 | qfq | 2,920,108 | 62,558,240 | 2.13% |
| 2024-07-10 | 20.79 | 21.42 | 20.79 | 21.12 | 20.88 | qfq | 2,525,070 | 53,418,117 | 0.76% |
| 2024-07-09 | 19.74 | 21.05 | 19.50 | 20.96 | 20.72 | qfq | 3,280,584 | 67,084,288 | 5.86% |
| 2024-07-08 | 20.33 | 20.47 | 19.63 | 19.80 | 19.58 | qfq | 2,698,912 | 53,986,821 | -2.17% |
| 2024-07-05 | 20.11 | 20.39 | 19.61 | 20.24 | 20.01 | qfq | 3,127,101 | 62,447,313 | 0.00% |
| 2024-07-04 | 20.89 | 21.04 | 20.11 | 20.24 | 20.01 | qfq | 3,192,529 | 65,472,590 | -3.39% |
| 2024-07-03 | 20.84 | 21.30 | 20.53 | 20.95 | 20.71 | qfq | 3,107,407 | 64,827,523 | -0.52% |
| 2024-07-02 | 21.55 | 21.76 | 20.95 | 21.06 | 20.82 | qfq | 2,475,035 | 52,455,671 | -2.73% |
| 2024-07-01 | 21.59 | 21.95 | 21.02 | 21.65 | 21.41 | qfq | 2,926,955 | 62,798,348 | 0.70% |
| 2024-06-28 | 21.11 | 21.90 | 21.04 | 21.50 | 21.26 | qfq | 2,498,547 | 53,989,333 | 0.80% |
| 2024-06-27 | 21.99 | 22.20 | 21.30 | 21.33 | 20.93 | qfq | 2,862,983 | 62,186,073 | -3.13% |
| 2024-06-26 | 21.23 | 22.07 | 21.06 | 22.02 | 21.61 | qfq | 2,790,854 | 60,212,037 | 3.67% |
| 2024-06-25 | 22.00 | 22.21 | 21.00 | 21.24 | 20.84 | qfq | 3,696,131 | 79,298,966 | -3.37% |
| 2024-06-24 | 22.90 | 23.26 | 21.87 | 21.98 | 21.57 | qfq | 4,795,205 | 107,517,156 | -5.14% |
| 2024-06-21 | 22.80 | 23.34 | 22.35 | 23.17 | 22.74 | qfq | 3,485,899 | 80,103,852 | 0.13% |
| 2024-06-20 | 22.89 | 23.87 | 22.79 | 23.14 | 22.71 | qfq | 4,698,654 | 110,219,655 | 0.43% |
| 2024-06-19 | 23.06 | 23.34 | 22.60 | 23.04 | 22.61 | qfq | 3,588,387 | 82,416,019 | 0.17% |
| 2024-06-18 | 23.10 | 23.41 | 22.72 | 23.00 | 22.57 | qfq | 3,500,751 | 80,416,997 | -0.82% |
| 2024-06-17 | 22.90 | 23.28 | 22.54 | 23.19 | 22.76 | qfq | 3,961,246 | 91,064,688 | 1.09% |
| 2024-06-14 | 22.93 | 23.00 | 22.50 | 22.94 | 22.51 | qfq | 3,517,148 | 80,026,123 | -0.52% |
| 2024-06-13 | 22.50 | 23.51 | 22.50 | 23.06 | 22.63 | qfq | 6,019,709 | 138,909,869 | 2.81% |
| 2024-06-12 | 22.18 | 22.53 | 22.02 | 22.43 | 22.01 | qfq | 3,679,853 | 82,117,695 | 0.76% |
| 2024-06-11 | 21.21 | 22.26 | 21.11 | 22.26 | 21.84 | qfq | 4,313,066 | 94,024,902 | 3.82% |
| 2024-06-07 | 20.95 | 21.85 | 20.95 | 21.44 | 21.04 | qfq | 3,800,587 | 81,221,082 | 2.44% |
| 2024-06-06 | 21.84 | 22.18 | 20.73 | 20.93 | 20.54 | qfq | 4,169,369 | 88,984,809 | -3.68% |
| 2024-06-05 | 22.01 | 22.39 | 21.67 | 21.73 | 21.32 | qfq | 2,985,234 | 65,637,903 | -1.81% |
| 2024-06-04 | 22.50 | 22.50 | 21.35 | 22.13 | 21.72 | qfq | 4,171,005 | 90,818,621 | 0.14% |
| 2024-06-03 | 22.19 | 22.58 | 21.81 | 22.10 | 21.69 | qfq | 4,573,691 | 101,521,726 | 0.36% |
| 2024-05-31 | 21.42 | 22.66 | 21.20 | 22.02 | 21.61 | qfq | 5,130,115 | 112,323,506 | 2.04% |
| 2024-05-30 | 21.00 | 22.12 | 20.66 | 21.58 | 21.18 | qfq | 4,824,938 | 104,008,007 | 2.32% |
| 2024-05-29 | 21.50 | 21.56 | 20.96 | 21.09 | 20.70 | qfq | 2,484,170 | 52,701,418 | -1.26% |
| 2024-05-28 | 21.68 | 21.89 | 21.23 | 21.36 | 20.96 | qfq | 4,179,165 | 89,720,932 | -1.39% |
| 2024-05-27 | 20.46 | 21.66 | 20.06 | 21.66 | 21.26 | qfq | 3,581,496 | 74,840,122 | 5.87% |
| 2024-05-24 | 21.50 | 21.84 | 20.34 | 20.46 | 20.08 | qfq | 2,986,563 | 61,975,570 | -3.94% |
| 2024-05-23 | 21.39 | 21.64 | 21.09 | 21.30 | 20.90 | qfq | 3,055,217 | 65,164,218 | 0.57% |
| 2024-05-22 | 21.00 | 21.35 | 20.86 | 21.18 | 20.78 | qfq | 1,487,817 | 31,349,820 | 0.19% |
| 2024-05-21 | 21.09 | 21.31 | 20.88 | 21.14 | 20.75 | qfq | 1,890,862 | 39,867,982 | -0.75% |
| 2024-05-20 | 21.09 | 21.47 | 20.92 | 21.30 | 20.90 | qfq | 2,666,008 | 56,664,334 | 1.82% |
| 2024-05-17 | 20.71 | 21.09 | 20.47 | 20.92 | 20.53 | qfq | 1,876,273 | 39,076,211 | 1.70% |
| 2024-05-16 | 20.90 | 20.90 | 20.50 | 20.57 | 20.19 | qfq | 1,735,045 | 35,865,858 | 0.54% |
| 2024-05-15 | 20.22 | 21.02 | 20.02 | 20.46 | 20.08 | qfq | 2,290,311 | 47,249,016 | 0.99% |
| 2024-05-14 | 20.27 | 20.64 | 20.22 | 20.26 | 19.88 | qfq | 2,267,265 | 46,224,827 | -0.15% |
| 2024-05-13 | 20.48 | 20.88 | 20.20 | 20.29 | 19.91 | qfq | 2,796,097 | 57,293,163 | -3.15% |
| 2024-05-10 | 21.10 | 21.34 | 20.80 | 20.95 | 20.56 | qfq | 2,321,273 | 48,847,523 | -1.04% |
| 2024-05-09 | 20.95 | 21.36 | 20.79 | 21.17 | 20.77 | qfq | 2,815,643 | 59,331,815 | 1.20% |
| 2024-05-08 | 21.37 | 21.37 | 20.70 | 20.92 | 20.53 | qfq | 3,573,827 | 74,800,833 | -1.46% |
| 2024-05-07 | 20.91 | 21.98 | 20.91 | 21.23 | 20.83 | qfq | 6,300,780 | 134,736,353 | 1.63% |
| 2024-05-06 | 20.64 | 20.95 | 20.23 | 20.89 | 20.50 | qfq | 4,720,159 | 97,255,278 | 3.26% |
| 2024-04-30 | 20.40 | 20.70 | 20.00 | 20.23 | 19.85 | qfq | 5,315,092 | 107,677,390 | -2.74% |
| 2024-04-29 | 19.62 | 21.26 | 19.30 | 20.80 | 20.41 | qfq | 10,010,730 | 204,840,907 | 16.85% |
| 2024-04-26 | 17.30 | 17.82 | 17.14 | 17.80 | 17.47 | qfq | 1,786,965 | 31,523,505 | 3.49% |
| 2024-04-25 | 17.31 | 17.40 | 16.90 | 17.20 | 16.88 | qfq | 1,319,689 | 22,723,663 | 0.47% |
| 2024-04-24 | 16.74 | 17.15 | 16.61 | 17.12 | 16.80 | qfq | 1,450,886 | 24,583,927 | 3.01% |
| 2024-04-23 | 16.40 | 16.85 | 16.30 | 16.62 | 16.31 | qfq | 1,572,491 | 26,104,516 | 1.78% |
| 2024-04-22 | 15.96 | 16.39 | 15.33 | 16.33 | 16.03 | qfq | 1,367,491 | 21,972,844 | 2.06% |
| 2024-04-19 | 16.58 | 16.58 | 15.78 | 16.00 | 15.70 | qfq | 1,712,169 | 27,468,312 | -3.50% |
| 2024-04-18 | 16.18 | 16.85 | 15.80 | 16.58 | 16.27 | qfq | 2,261,537 | 37,285,318 | 2.41% |
| 2024-04-17 | 15.43 | 16.27 | 15.43 | 16.19 | 15.89 | qfq | 1,941,859 | 31,191,153 | 5.13% |
| 2024-04-16 | 16.57 | 16.57 | 15.17 | 15.40 | 15.11 | qfq | 3,274,327 | 51,120,993 | -6.95% |
| 2024-04-15 | 16.53 | 16.96 | 16.11 | 16.55 | 16.24 | qfq | 2,865,149 | 47,549,590 | -0.90% |
| 2024-04-12 | 16.66 | 17.07 | 16.63 | 16.70 | 16.39 | qfq | 1,561,786 | 26,273,543 | 0.24% |
| 2024-04-11 | 16.95 | 17.17 | 16.59 | 16.66 | 16.35 | qfq | 2,099,735 | 35,489,010 | -2.23% |
| 2024-04-10 | 17.29 | 17.38 | 16.89 | 17.04 | 16.72 | qfq | 1,451,759 | 24,733,088 | -2.41% |
| 2024-04-09 | 16.90 | 17.48 | 16.67 | 17.46 | 17.13 | qfq | 1,889,000 | 32,357,616 | 3.31% |
| 2024-04-08 | 17.51 | 17.54 | 16.90 | 16.90 | 16.58 | qfq | 1,895,556 | 32,506,838 | -4.68% |
| 2024-04-03 | 17.50 | 18.03 | 17.42 | 17.73 | 17.40 | qfq | 1,647,037 | 29,226,219 | -1.23% |
| 2024-04-02 | 18.29 | 18.36 | 17.72 | 17.95 | 17.61 | qfq | 1,801,108 | 32,365,929 | -1.86% |
| 2024-04-01 | 17.75 | 18.48 | 17.72 | 18.29 | 17.95 | qfq | 2,113,016 | 38,339,322 | 4.28% |
| 2024-03-29 | 16.97 | 17.62 | 16.83 | 17.54 | 17.21 | qfq | 1,827,395 | 31,397,279 | 2.81% |
| 2024-03-28 | 16.74 | 17.47 | 16.59 | 17.06 | 16.74 | qfq | 3,075,716 | 52,754,082 | 2.16% |
| 2024-03-27 | 17.74 | 17.78 | 16.67 | 16.70 | 16.39 | qfq | 2,943,988 | 50,569,928 | -5.97% |
| 2024-03-26 | 18.20 | 18.66 | 17.49 | 17.76 | 17.43 | qfq | 4,971,732 | 89,338,077 | -3.32% |
| 2024-03-25 | 18.48 | 19.78 | 18.34 | 18.37 | 18.03 | qfq | 5,533,096 | 105,301,535 | -1.40% |
| 2024-03-22 | 18.59 | 18.85 | 18.45 | 18.63 | 18.28 | qfq | 2,446,424 | 45,674,536 | -0.21% |
| 2024-03-21 | 18.86 | 19.08 | 18.53 | 18.67 | 18.32 | qfq | 2,004,367 | 37,635,810 | -1.01% |
| 2024-03-20 | 18.75 | 18.95 | 18.55 | 18.86 | 18.51 | qfq | 2,003,565 | 37,577,348 | 0.48% |
| 2024-03-19 | 18.87 | 19.08 | 18.65 | 18.77 | 18.42 | qfq | 2,865,928 | 54,091,878 | -0.05% |
| 2024-03-18 | 18.25 | 18.82 | 18.20 | 18.78 | 18.43 | qfq | 2,629,005 | 48,707,073 | 3.64% |
| 2024-03-15 | 17.91 | 18.16 | 17.77 | 18.12 | 17.78 | qfq | 2,194,697 | 39,432,156 | 0.33% |
| 2024-03-14 | 18.24 | 18.37 | 17.70 | 18.06 | 17.72 | qfq | 2,878,189 | 51,974,028 | -1.85% |
| 2024-03-13 | 18.26 | 18.69 | 18.16 | 18.40 | 18.06 | qfq | 3,019,365 | 55,750,687 | 1.49% |
| 2024-03-12 | 18.01 | 18.45 | 18.00 | 18.13 | 17.79 | qfq | 2,129,428 | 38,709,340 | 0.22% |
| 2024-03-11 | 17.80 | 18.13 | 17.65 | 18.09 | 17.75 | qfq | 2,118,992 | 37,870,971 | 0.78% |
| 2024-03-08 | 17.57 | 18.10 | 17.51 | 17.95 | 17.61 | qfq | 2,339,462 | 41,692,871 | 1.99% |
| 2024-03-07 | 18.01 | 18.30 | 17.59 | 17.60 | 17.27 | qfq | 2,595,235 | 46,533,790 | -1.12% |
| 2024-03-06 | 17.65 | 18.13 | 17.48 | 17.80 | 17.47 | qfq | 2,420,383 | 43,018,078 | 0.17% |
| 2024-03-05 | 18.00 | 18.26 | 17.62 | 17.77 | 17.44 | qfq | 2,776,857 | 49,777,769 | -2.20% |
| 2024-03-04 | 18.25 | 18.28 | 17.52 | 18.17 | 17.83 | qfq | 3,565,277 | 64,062,027 | 0.66% |
| 2024-03-01 | 17.50 | 18.20 | 17.26 | 18.05 | 17.71 | qfq | 4,957,966 | 88,779,403 | 4.76% |
| 2024-02-29 | 15.85 | 17.24 | 15.80 | 17.23 | 16.91 | qfq | 4,661,096 | 78,480,730 | 7.69% |
| 2024-02-28 | 17.87 | 18.21 | 16.00 | 16.00 | 15.70 | qfq | 5,880,719 | 100,178,727 | -10.56% |
| 2024-02-27 | 17.00 | 17.89 | 16.73 | 17.89 | 17.56 | qfq | 3,209,950 | 55,916,363 | 4.87% |
| 2024-02-26 | 16.80 | 17.42 | 16.70 | 17.06 | 16.74 | qfq | 2,782,913 | 47,432,293 | 1.31% |
| 2024-02-23 | 16.58 | 16.94 | 16.20 | 16.84 | 16.53 | qfq | 3,140,906 | 51,988,826 | 1.88% |
| 2024-02-22 | 15.70 | 16.53 | 15.70 | 16.53 | 16.22 | qfq | 3,417,226 | 55,407,879 | 4.09% |
| 2024-02-21 | 15.68 | 16.36 | 15.58 | 15.88 | 15.58 | qfq | 3,446,218 | 55,234,712 | -0.56% |
| 2024-02-20 | 15.89 | 16.10 | 15.50 | 15.97 | 15.67 | qfq | 3,075,494 | 48,496,907 | 2.18% |
| 2024-02-19 | 15.00 | 15.79 | 14.99 | 15.63 | 15.34 | qfq | 4,742,058 | 73,566,748 | 4.27% |
| 2024-02-08 | 13.72 | 15.14 | 13.33 | 14.99 | 14.71 | qfq | 5,994,254 | 85,446,111 | 12.54% |
| 2024-02-07 | 13.43 | 13.99 | 12.86 | 13.32 | 13.07 | qfq | 5,186,110 | 69,800,524 | -0.75% |
| 2024-02-06 | 12.75 | 13.79 | 11.91 | 13.42 | 13.17 | qfq | 4,214,441 | 54,118,052 | 4.68% |
| 2024-02-05 | 14.11 | 14.19 | 12.23 | 12.82 | 12.58 | qfq | 4,804,579 | 62,785,851 | -10.41% |
| 2024-02-02 | 15.41 | 15.66 | 13.80 | 14.31 | 14.04 | qfq | 2,859,861 | 41,813,879 | -6.47% |
| 2024-02-01 | 15.20 | 15.66 | 14.89 | 15.30 | 15.01 | qfq | 2,551,636 | 39,159,595 | 0.33% |
| 2024-01-31 | 16.10 | 16.50 | 15.23 | 15.25 | 14.97 | qfq | 2,275,512 | 35,681,715 | -6.33% |
| 2024-01-30 | 16.50 | 17.08 | 16.25 | 16.28 | 15.98 | qfq | 1,785,301 | 29,666,542 | -5.18% |
| 2024-01-29 | 17.78 | 17.91 | 17.10 | 17.17 | 16.85 | qfq | 1,568,381 | 27,204,416 | -3.05% |
| 2024-01-26 | 18.23 | 18.24 | 17.58 | 17.71 | 17.38 | qfq | 1,808,345 | 32,373,977 | -2.69% |
| 2024-01-25 | 17.50 | 18.38 | 17.24 | 18.20 | 17.86 | qfq | 2,199,484 | 39,480,896 | 3.82% |
| 2024-01-24 | 17.95 | 17.95 | 16.74 | 17.53 | 17.20 | qfq | 2,675,298 | 46,136,397 | -0.51% |
| 2024-01-23 | 17.73 | 17.89 | 17.41 | 17.62 | 17.29 | qfq | 1,988,849 | 35,132,291 | -0.62% |
| 2024-01-22 | 18.79 | 19.18 | 17.54 | 17.73 | 17.40 | qfq | 2,473,388 | 45,262,187 | -6.98% |
| 2024-01-19 | 19.29 | 19.66 | 18.96 | 19.06 | 18.70 | qfq | 1,727,562 | 33,157,458 | -1.29% |
| 2024-01-18 | 19.30 | 19.59 | 18.60 | 19.31 | 18.95 | qfq | 2,638,865 | 50,192,202 | -0.36% |
| 2024-01-17 | 19.99 | 20.19 | 19.34 | 19.38 | 19.02 | qfq | 1,491,689 | 29,395,108 | -3.25% |
| 2024-01-16 | 19.89 | 20.17 | 19.55 | 20.03 | 19.66 | qfq | 2,047,348 | 40,629,253 | -0.25% |
| 2024-01-15 | 19.92 | 20.45 | 19.80 | 20.08 | 19.71 | qfq | 1,686,875 | 33,967,490 | 0.80% |
| 2024-01-12 | 20.50 | 20.50 | 19.81 | 19.92 | 19.55 | qfq | 1,433,404 | 28,688,395 | -1.97% |
| 2024-01-11 | 20.14 | 20.48 | 19.75 | 20.32 | 19.94 | qfq | 1,631,052 | 33,030,610 | 2.01% |
| 2024-01-10 | 20.34 | 20.44 | 19.91 | 19.92 | 19.55 | qfq | 2,235,607 | 44,965,446 | -1.97% |
| 2024-01-09 | 20.42 | 21.13 | 20.23 | 20.32 | 19.94 | qfq | 2,861,329 | 58,903,346 | 1.80% |
| 2024-01-08 | 20.35 | 20.44 | 19.88 | 19.96 | 19.59 | qfq | 2,749,011 | 55,370,663 | -2.44% |
| 2024-01-05 | 21.22 | 21.56 | 20.19 | 20.46 | 20.08 | qfq | 2,968,752 | 61,749,849 | -4.26% |
| 2024-01-04 | 21.65 | 21.90 | 21.14 | 21.37 | 20.97 | qfq | 2,502,479 | 53,708,078 | -1.34% |
| 2024-01-03 | 22.16 | 22.34 | 21.30 | 21.66 | 21.26 | qfq | 3,243,966 | 70,562,658 | -2.96% |
| 2024-01-02 | 22.28 | 22.49 | 21.85 | 22.32 | 21.90 | qfq | 3,649,014 | 80,983,511 | -1.33% |
| 2023-12-29 | 21.51 | 22.64 | 21.32 | 22.62 | 22.20 | qfq | 4,592,630 | 102,239,600 | 5.16% |
| 2023-12-28 | 21.44 | 22.00 | 21.20 | 21.51 | 21.11 | qfq | 3,253,420 | 70,136,416 | 0.47% |
| 2023-12-27 | 21.25 | 21.56 | 20.90 | 21.41 | 21.01 | qfq | 1,536,479 | 32,750,932 | 2.20% |
| 2023-12-26 | 21.69 | 21.70 | 20.82 | 20.95 | 20.56 | qfq | 1,223,083 | 25,712,387 | -2.65% |
| 2023-12-25 | 21.39 | 21.69 | 21.27 | 21.52 | 21.12 | qfq | 1,435,472 | 30,839,775 | 0.56% |
| 2023-12-22 | 22.04 | 22.04 | 21.21 | 21.40 | 21.00 | qfq | 1,919,015 | 41,201,469 | -2.01% |
| 2023-12-21 | 21.60 | 22.09 | 21.32 | 21.84 | 21.43 | qfq | 2,188,815 | 47,450,466 | 0.69% |
| 2023-12-20 | 21.97 | 22.00 | 21.58 | 21.69 | 21.29 | qfq | 1,601,991 | 34,870,243 | -1.36% |
| 2023-12-19 | 21.75 | 22.12 | 21.59 | 21.99 | 21.58 | qfq | 1,959,108 | 42,879,630 | 0.96% |
| 2023-12-18 | 22.14 | 22.48 | 21.62 | 21.78 | 21.37 | qfq | 1,541,898 | 33,610,094 | -1.67% |
| 2023-12-15 | 22.22 | 22.49 | 22.06 | 22.15 | 21.74 | qfq | 1,974,810 | 43,975,409 | -0.45% |
| 2023-12-14 | 22.54 | 22.68 | 22.20 | 22.25 | 21.83 | qfq | 1,924,594 | 43,126,667 | -0.76% |
| 2023-12-13 | 22.50 | 22.75 | 22.24 | 22.42 | 22.00 | qfq | 2,306,906 | 51,876,832 | -0.49% |
| 2023-12-12 | 22.41 | 22.97 | 22.22 | 22.53 | 22.11 | qfq | 4,013,100 | 90,665,376 | 0.40% |
| 2023-12-11 | 21.61 | 22.54 | 21.48 | 22.44 | 22.02 | qfq | 4,257,931 | 93,730,311 | 3.36% |
| 2023-12-08 | 20.98 | 22.05 | 20.98 | 21.71 | 21.30 | qfq | 5,054,417 | 109,528,526 | 3.88% |
| 2023-12-07 | 20.89 | 21.40 | 20.52 | 20.90 | 20.51 | qfq | 5,736,880 | 119,865,546 | -0.48% |
| 2023-12-06 | 22.03 | 22.29 | 20.74 | 21.00 | 20.61 | qfq | 8,087,013 | 172,323,946 | -6.71% |
| 2023-12-05 | 23.50 | 23.50 | 22.50 | 22.51 | 22.09 | qfq | 5,376,356 | 122,324,975 | -4.25% |
| 2023-12-04 | 23.85 | 23.85 | 23.10 | 23.51 | 23.07 | qfq | 4,232,589 | 98,980,020 | -1.43% |
| 2023-12-01 | 24.18 | 24.44 | 23.41 | 23.85 | 23.40 | qfq | 4,163,145 | 99,075,139 | -0.91% |
| 2023-11-30 | 24.81 | 24.86 | 23.58 | 24.07 | 23.62 | qfq | 4,795,343 | 115,320,304 | -2.75% |
| 2023-11-29 | 24.35 | 25.42 | 24.20 | 24.75 | 24.29 | qfq | 6,343,012 | 158,504,675 | 1.02% |
| 2023-11-28 | 23.66 | 25.44 | 23.51 | 24.50 | 24.04 | qfq | 7,994,920 | 196,766,169 | 2.94% |
| 2023-11-27 | 22.54 | 24.04 | 22.41 | 23.80 | 23.36 | qfq | 4,505,645 | 105,214,933 | 5.59% |
| 2023-11-24 | 23.09 | 23.14 | 22.40 | 22.54 | 22.12 | qfq | 2,712,253 | 61,335,626 | -2.51% |
| 2023-11-23 | 22.83 | 23.26 | 22.78 | 23.12 | 22.69 | qfq | 2,826,564 | 65,233,426 | 1.27% |
| 2023-11-22 | 23.22 | 23.51 | 22.80 | 22.83 | 22.40 | qfq | 3,092,618 | 71,566,066 | -2.44% |
| 2023-11-21 | 24.46 | 24.53 | 23.37 | 23.40 | 22.96 | qfq | 7,179,757 | 170,637,814 | -5.84% |
| 2023-11-20 | 23.58 | 25.22 | 23.45 | 24.85 | 24.39 | qfq | 7,040,689 | 171,734,974 | 5.48% |
| 2023-11-17 | 23.52 | 23.80 | 23.38 | 23.56 | 23.12 | qfq | 2,017,435 | 47,533,145 | 0.26% |
| 2023-11-16 | 23.76 | 23.92 | 23.40 | 23.50 | 23.06 | qfq | 2,229,847 | 52,621,304 | -1.09% |
| 2023-11-15 | 24.39 | 24.46 | 23.72 | 23.76 | 23.32 | qfq | 2,831,569 | 67,836,253 | -1.82% |
| 2023-11-14 | 23.66 | 24.29 | 23.52 | 24.20 | 23.75 | qfq | 3,197,992 | 76,987,120 | 1.85% |
| 2023-11-13 | 23.80 | 24.09 | 23.50 | 23.76 | 23.32 | qfq | 3,066,465 | 72,788,870 | 0.25% |
| 2023-11-10 | 23.77 | 24.19 | 23.55 | 23.70 | 23.26 | qfq | 3,423,183 | 81,706,310 | -0.04% |
| 2023-11-09 | 23.80 | 24.33 | 23.60 | 23.71 | 23.27 | qfq | 3,598,932 | 86,048,828 | -0.92% |
| 2023-11-08 | 23.55 | 24.31 | 23.36 | 23.93 | 23.48 | qfq | 4,583,331 | 109,128,018 | 0.97% |
| 2023-11-07 | 23.22 | 24.08 | 23.21 | 23.70 | 23.26 | qfq | 4,919,025 | 116,476,927 | 1.67% |
| 2023-11-06 | 22.81 | 23.43 | 22.80 | 23.31 | 22.87 | qfq | 3,478,561 | 80,575,527 | 2.78% |
| 2023-11-03 | 21.86 | 22.77 | 21.86 | 22.68 | 22.26 | qfq | 3,100,141 | 69,866,287 | 3.23% |
| 2023-11-02 | 22.62 | 22.88 | 21.95 | 21.97 | 21.56 | qfq | 3,141,939 | 69,871,642 | -2.79% |
| 2023-11-01 | 22.80 | 23.08 | 22.55 | 22.60 | 22.18 | qfq | 2,659,830 | 60,622,525 | -1.18% |
| 2023-10-31 | 22.88 | 23.13 | 22.50 | 22.87 | 22.44 | qfq | 4,303,370 | 98,051,447 | -0.17% |
| 2023-10-30 | 22.40 | 23.20 | 22.11 | 22.91 | 22.48 | qfq | 6,184,294 | 140,497,476 | 1.51% |
| 2023-10-27 | 21.36 | 22.80 | 21.25 | 22.57 | 22.15 | qfq | 6,017,594 | 132,796,875 | 7.12% |
| 2023-10-26 | 21.08 | 21.42 | 20.78 | 21.07 | 20.68 | qfq | 2,219,701 | 46,686,739 | -1.86% |
| 2023-10-25 | 21.73 | 21.87 | 21.22 | 21.47 | 21.07 | qfq | 2,741,489 | 58,841,487 | -0.14% |
| 2023-10-24 | 20.97 | 21.69 | 20.54 | 21.50 | 21.10 | qfq | 3,260,090 | 69,152,138 | 3.12% |
| 2023-10-23 | 21.50 | 21.70 | 20.65 | 20.85 | 20.46 | qfq | 3,087,799 | 64,853,191 | -3.96% |
| 2023-10-20 | 22.01 | 22.52 | 21.65 | 21.71 | 21.30 | qfq | 3,214,596 | 70,509,070 | -2.12% |
| 2023-10-19 | 22.11 | 22.96 | 21.91 | 22.18 | 21.77 | qfq | 2,930,455 | 65,832,951 | 0.36% |
| 2023-10-18 | 22.42 | 22.66 | 22.03 | 22.10 | 21.69 | qfq | 1,992,265 | 44,454,783 | -1.82% |
| 2023-10-17 | 22.90 | 22.90 | 22.03 | 22.51 | 22.09 | qfq | 2,292,811 | 51,407,233 | -1.01% |
| 2023-10-16 | 23.10 | 23.11 | 22.43 | 22.74 | 22.32 | qfq | 3,963,982 | 89,716,613 | -2.40% |
| 2023-10-13 | 23.27 | 23.43 | 22.81 | 23.30 | 22.87 | qfq | 4,850,765 | 112,025,331 | 0.87% |
| 2023-10-12 | 22.04 | 23.39 | 22.00 | 23.10 | 22.67 | qfq | 7,741,749 | 175,824,285 | 5.00% |
| 2023-10-11 | 21.10 | 22.20 | 20.87 | 22.00 | 21.59 | qfq | 5,381,049 | 117,346,392 | 3.77% |
| 2023-10-10 | 21.02 | 21.36 | 21.01 | 21.20 | 20.80 | qfq | 3,040,901 | 64,482,824 | 1.05% |
| 2023-10-09 | 21.30 | 21.63 | 20.80 | 20.98 | 20.59 | qfq | 3,529,553 | 74,410,094 | -0.71% |
| 2023-09-28 | 20.56 | 21.41 | 20.55 | 21.13 | 20.74 | qfq | 3,624,440 | 76,464,123 | 2.82% |
| 2023-09-27 | 20.66 | 20.99 | 20.49 | 20.55 | 20.17 | qfq | 2,377,326 | 49,193,765 | -1.30% |
| 2023-09-26 | 20.82 | 20.97 | 20.43 | 20.82 | 20.43 | qfq | 2,595,526 | 53,854,608 | -0.62% |
| 2023-09-25 | 20.96 | 21.19 | 20.66 | 20.95 | 20.56 | qfq | 3,690,018 | 77,322,243 | -0.57% |
| 2023-09-22 | 20.75 | 21.14 | 20.52 | 21.07 | 20.68 | qfq | 3,187,997 | 66,648,906 | 1.89% |
| 2023-09-21 | 20.98 | 21.16 | 20.64 | 20.68 | 20.29 | qfq | 2,127,028 | 44,340,118 | -1.01% |
| 2023-09-20 | 21.29 | 21.47 | 20.86 | 20.89 | 20.50 | qfq | 2,491,214 | 52,417,744 | -1.97% |
| 2023-09-19 | 21.68 | 21.74 | 21.11 | 21.31 | 20.91 | qfq | 3,145,465 | 67,139,959 | -1.57% |
| 2023-09-18 | 22.00 | 22.04 | 21.40 | 21.65 | 21.25 | qfq | 5,678,672 | 123,264,775 | -4.96% |
| 2023-09-15 | 22.41 | 22.93 | 21.80 | 22.78 | 22.35 | qfq | 7,247,321 | 162,557,943 | 1.52% |
| 2023-09-14 | 22.91 | 23.03 | 22.10 | 22.44 | 22.02 | qfq | 6,047,672 | 135,742,419 | -0.88% |
| 2023-09-13 | 22.94 | 23.42 | 22.22 | 22.64 | 22.22 | qfq | 7,836,140 | 177,778,238 | -3.78% |
| 2023-09-12 | 24.20 | 24.40 | 22.50 | 23.53 | 23.09 | qfq | 17,363,212 | 406,208,552 | -5.88% |
| 2023-09-11 | 23.11 | 26.55 | 23.06 | 25.00 | 24.53 | qfq | 20,961,133 | 518,996,717 | 6.79% |
| 2023-09-08 | 23.68 | 24.49 | 22.68 | 23.41 | 22.97 | qfq | 13,760,110 | 322,914,590 | 3.22% |
| 2023-09-07 | 22.57 | 24.60 | 22.44 | 22.68 | 22.26 | qfq | 14,064,893 | 323,988,970 | 1.25% |
| 2023-09-06 | 20.61 | 23.00 | 20.43 | 22.40 | 21.98 | qfq | 12,022,857 | 259,785,310 | 10.78% |
| 2023-09-05 | 19.90 | 20.48 | 19.62 | 20.22 | 19.84 | qfq | 3,996,633 | 80,357,306 | 2.17% |
| 2023-09-04 | 19.72 | 19.88 | 19.30 | 19.79 | 19.42 | qfq | 3,198,896 | 62,529,833 | -0.95% |
| 2023-09-01 | 19.70 | 20.11 | 19.57 | 19.98 | 19.61 | qfq | 3,410,844 | 67,705,884 | 1.99% |
| 2023-08-31 | 19.26 | 19.97 | 19.06 | 19.59 | 19.22 | qfq | 3,128,445 | 61,239,172 | 1.82% |
| 2023-08-30 | 18.60 | 19.45 | 18.59 | 19.24 | 18.88 | qfq | 3,176,870 | 60,821,119 | 4.34% |
| 2023-08-29 | 17.39 | 18.50 | 17.20 | 18.44 | 18.10 | qfq | 2,293,242 | 41,281,914 | 6.22% |
| 2023-08-28 | 18.72 | 18.74 | 17.28 | 17.36 | 17.04 | qfq | 2,654,923 | 47,513,761 | -1.70% |
| 2023-08-25 | 18.00 | 18.30 | 17.55 | 17.66 | 17.33 | qfq | 1,903,620 | 34,051,585 | -1.62% |
| 2023-08-24 | 17.80 | 18.24 | 17.57 | 17.95 | 17.61 | qfq | 1,326,744 | 23,808,429 | 1.87% |
| 2023-08-23 | 18.36 | 18.36 | 17.60 | 17.62 | 17.29 | qfq | 1,068,338 | 19,006,822 | -3.40% |
| 2023-08-22 | 18.05 | 18.36 | 17.60 | 18.24 | 17.90 | qfq | 1,416,573 | 25,467,777 | 1.22% |
| 2023-08-21 | 18.34 | 18.55 | 17.97 | 18.02 | 17.68 | qfq | 1,296,293 | 23,686,353 | -1.85% |
| 2023-08-18 | 18.35 | 18.80 | 18.29 | 18.36 | 18.02 | qfq | 1,109,128 | 20,565,974 | 0.16% |
| 2023-08-17 | 18.07 | 18.55 | 17.88 | 18.33 | 17.99 | qfq | 1,109,688 | 20,245,317 | 1.55% |
| 2023-08-16 | 18.49 | 18.77 | 17.99 | 18.05 | 17.71 | qfq | 1,171,304 | 21,396,117 | -2.27% |
| 2023-08-15 | 18.75 | 18.98 | 18.32 | 18.47 | 18.13 | qfq | 1,017,889 | 18,919,930 | -2.07% |
| 2023-08-14 | 18.81 | 18.90 | 18.63 | 18.86 | 18.51 | qfq | 1,102,694 | 20,692,511 | 0.48% |
| 2023-08-11 | 19.37 | 19.37 | 18.76 | 18.77 | 18.42 | qfq | 1,532,368 | 29,137,103 | -2.54% |
| 2023-08-10 | 19.25 | 19.40 | 19.03 | 19.26 | 18.90 | qfq | 988,394 | 18,981,007 | -0.21% |
| 2023-08-09 | 19.54 | 19.73 | 19.28 | 19.30 | 18.94 | qfq | 892,978 | 17,361,556 | -2.03% |
| 2023-08-08 | 19.86 | 20.20 | 19.62 | 19.70 | 19.33 | qfq | 1,344,643 | 26,709,925 | -1.10% |
| 2023-08-07 | 19.92 | 20.02 | 19.76 | 19.92 | 19.55 | qfq | 1,429,937 | 28,446,300 | 0.00% |
| 2023-08-04 | 19.53 | 20.12 | 19.35 | 19.92 | 19.55 | qfq | 1,631,119 | 32,407,476 | 1.22% |
| 2023-08-03 | 19.69 | 19.87 | 19.51 | 19.68 | 19.31 | qfq | 1,030,506 | 20,249,820 | -0.61% |
| 2023-08-02 | 19.66 | 19.94 | 19.46 | 19.80 | 19.43 | qfq | 1,261,106 | 24,902,786 | 0.97% |
| 2023-08-01 | 19.69 | 19.86 | 19.44 | 19.61 | 19.24 | qfq | 1,467,918 | 28,812,853 | 0.51% |
| 2023-07-31 | 19.33 | 19.92 | 19.33 | 19.51 | 19.15 | qfq | 1,567,211 | 30,807,458 | 0.05% |
| 2023-07-28 | 19.80 | 19.80 | 19.09 | 19.50 | 19.14 | qfq | 1,577,187 | 30,550,367 | -0.31% |
| 2023-07-27 | 20.09 | 20.09 | 19.51 | 19.56 | 19.19 | qfq | 1,173,197 | 23,185,641 | -1.71% |
| 2023-07-26 | 20.35 | 20.39 | 19.85 | 19.90 | 19.53 | qfq | 1,012,668 | 20,280,464 | -2.21% |
| 2023-07-25 | 20.08 | 20.42 | 20.06 | 20.35 | 19.97 | qfq | 1,336,855 | 27,063,849 | 2.16% |
| 2023-07-24 | 20.30 | 20.36 | 19.90 | 19.92 | 19.55 | qfq | 1,431,593 | 28,720,614 | -1.19% |
| 2023-07-21 | 20.46 | 20.57 | 20.10 | 20.16 | 19.78 | qfq | 1,011,605 | 20,540,252 | -1.22% |
| 2023-07-20 | 21.20 | 21.22 | 20.35 | 20.41 | 20.03 | qfq | 1,780,106 | 36,725,982 | -3.59% |
| 2023-07-19 | 21.34 | 21.47 | 20.90 | 21.17 | 20.77 | qfq | 1,340,886 | 28,325,315 | -0.66% |
| 2023-07-18 | 21.46 | 21.85 | 21.16 | 21.31 | 20.91 | qfq | 1,373,997 | 29,488,654 | -0.47% |
| 2023-07-17 | 21.45 | 21.78 | 21.15 | 21.41 | 21.01 | qfq | 1,418,131 | 30,372,644 | -0.74% |