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
杰华特688141.SH
最近收盘价116.832026-07-17
最近交易日2026-07-17
成交量（股）22,238,312
成交额（元）2,718,744,985
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 121.01 | 128.99 | 116.29 | 116.83 | 116.83 | qfq | 22,238,312 | 2,718,744,985 | -4.12% |
| 2026-07-16 | 133.84 | 136.10 | 120.05 | 121.85 | 121.85 | qfq | 19,760,905 | 2,503,597,365 | -8.38% |
| 2026-07-15 | 148.20 | 150.65 | 132.18 | 133.00 | 133.00 | qfq | 15,252,106 | 2,103,658,442 | -9.59% |
| 2026-07-14 | 138.00 | 147.90 | 134.70 | 147.10 | 147.10 | qfq | 18,060,910 | 2,559,102,482 | 6.32% |
| 2026-07-13 | 151.43 | 158.50 | 137.00 | 138.35 | 138.35 | qfq | 27,057,540 | 3,972,780,506 | -9.37% |
| 2026-07-10 | 174.00 | 179.47 | 152.65 | 152.65 | 152.65 | qfq | 17,571,809 | 2,970,524,333 | -12.39% |
| 2026-07-09 | 177.10 | 181.25 | 165.93 | 174.23 | 174.23 | qfq | 17,231,019 | 2,969,494,374 | -1.56% |
| 2026-07-08 | 168.00 | 185.00 | 162.92 | 177.00 | 177.00 | qfq | 19,436,960 | 3,402,725,420 | 8.64% |
| 2026-07-07 | 163.01 | 168.89 | 159.00 | 162.92 | 162.92 | qfq | 13,155,211 | 2,141,061,321 | -3.17% |
| 2026-07-06 | 159.11 | 171.10 | 154.95 | 168.26 | 168.26 | qfq | 18,697,244 | 3,059,249,418 | 7.86% |
| 2026-07-03 | 144.21 | 163.31 | 139.07 | 156.00 | 156.00 | qfq | 19,428,542 | 2,978,888,538 | 8.18% |
| 2026-07-02 | 143.00 | 157.11 | 140.97 | 144.21 | 144.21 | qfq | 15,448,237 | 2,304,198,583 | -2.92% |
| 2026-07-01 | 155.99 | 163.50 | 147.00 | 148.54 | 148.54 | qfq | 11,884,804 | 1,838,590,149 | -3.23% |
| 2026-06-30 | 141.11 | 155.60 | 138.14 | 153.50 | 153.50 | qfq | 13,398,952 | 1,985,935,800 | 7.67% |
| 2026-06-29 | 145.21 | 149.89 | 134.12 | 142.56 | 142.56 | qfq | 13,812,833 | 1,956,793,524 | -2.89% |
| 2026-06-26 | 145.00 | 153.99 | 143.13 | 146.80 | 146.80 | qfq | 14,297,003 | 2,130,298,494 | -0.05% |
| 2026-06-25 | 146.00 | 148.59 | 141.47 | 146.88 | 146.88 | qfq | 12,779,063 | 1,856,275,569 | 2.38% |
| 2026-06-24 | 137.50 | 147.18 | 135.89 | 143.47 | 143.47 | qfq | 12,820,765 | 1,826,272,828 | 4.72% |
| 2026-06-23 | 137.51 | 141.98 | 134.50 | 137.00 | 137.00 | qfq | 11,888,193 | 1,647,278,352 | -2.92% |
| 2026-06-22 | 142.96 | 147.00 | 137.01 | 141.12 | 141.12 | qfq | 15,118,728 | 2,131,581,034 | -1.27% |
| 2026-06-18 | 138.00 | 148.24 | 137.83 | 142.93 | 142.93 | qfq | 15,165,299 | 2,177,864,316 | 5.56% |
| 2026-06-17 | 133.99 | 138.99 | 132.16 | 135.40 | 135.40 | qfq | 13,387,717 | 1,814,742,608 | -0.82% |
| 2026-06-16 | 133.23 | 139.00 | 128.37 | 136.52 | 136.52 | qfq | 19,055,358 | 2,535,423,418 | 5.10% |
| 2026-06-15 | 122.50 | 132.00 | 118.60 | 129.90 | 129.90 | qfq | 18,587,722 | 2,338,865,658 | 10.73% |
| 2026-06-12 | 126.57 | 127.28 | 117.00 | 117.31 | 117.31 | qfq | 19,147,935 | 2,311,708,701 | -5.90% |
| 2026-06-11 | 111.72 | 129.86 | 111.72 | 124.66 | 124.66 | qfq | 31,870,582 | 3,950,118,529 | 14.07% |
| 2026-06-10 | 105.00 | 113.70 | 105.00 | 109.28 | 109.28 | qfq | 32,608,846 | 3,578,515,970 | 5.38% |
| 2026-06-09 | 91.98 | 103.70 | 91.07 | 103.70 | 103.70 | qfq | 18,847,846 | 1,892,334,360 | 20.00% |
| 2026-06-08 | 86.10 | 91.28 | 84.50 | 86.42 | 86.42 | qfq | 18,019,374 | 1,575,907,047 | -6.46% |
| 2026-06-05 | 96.16 | 98.00 | 91.62 | 92.39 | 92.39 | qfq | 13,891,250 | 1,310,056,672 | -5.34% |
| 2026-06-04 | 99.50 | 101.12 | 95.56 | 97.60 | 97.60 | qfq | 13,726,160 | 1,353,026,170 | -0.41% |
| 2026-06-03 | 99.70 | 103.50 | 96.18 | 98.00 | 98.00 | qfq | 15,927,395 | 1,589,352,280 | -0.79% |
| 2026-06-02 | 90.50 | 101.80 | 90.00 | 98.78 | 98.78 | qfq | 21,669,846 | 2,096,659,495 | 11.09% |
| 2026-06-01 | 94.96 | 97.00 | 88.46 | 88.92 | 88.92 | qfq | 19,782,946 | 1,824,925,034 | -7.05% |
| 2026-05-29 | 103.41 | 103.47 | 94.20 | 95.66 | 95.66 | qfq | 24,675,079 | 2,390,839,844 | -7.57% |
| 2026-05-28 | 96.94 | 105.44 | 95.16 | 103.50 | 103.50 | qfq | 18,023,058 | 1,838,902,530 | 5.89% |
| 2026-05-27 | 102.00 | 105.00 | 97.27 | 97.74 | 97.74 | qfq | 16,689,548 | 1,694,295,107 | -1.61% |
| 2026-05-26 | 103.30 | 104.87 | 96.06 | 99.34 | 99.34 | qfq | 17,713,785 | 1,759,416,283 | -3.74% |
| 2026-05-25 | 102.00 | 106.98 | 98.22 | 103.20 | 103.20 | qfq | 20,973,078 | 2,177,037,690 | 6.94% |
| 2026-05-22 | 95.99 | 98.36 | 93.21 | 96.50 | 96.50 | qfq | 15,779,468 | 1,514,609,984 | 1.53% |
| 2026-05-21 | 102.00 | 103.85 | 94.00 | 95.05 | 95.05 | qfq | 16,800,755 | 1,669,963,299 | -6.69% |
| 2026-05-20 | 101.00 | 103.14 | 98.50 | 101.86 | 101.86 | qfq | 16,637,231 | 1,675,101,073 | 0.08% |
| 2026-05-19 | 95.29 | 102.42 | 92.30 | 101.78 | 101.78 | qfq | 24,557,806 | 2,409,305,465 | 7.33% |
| 2026-05-18 | 95.52 | 97.77 | 92.58 | 94.83 | 94.83 | qfq | 19,757,522 | 1,881,453,499 | -1.59% |
| 2026-05-15 | 105.13 | 105.48 | 94.72 | 96.36 | 96.36 | qfq | 34,701,864 | 3,397,803,897 | -6.90% |
| 2026-05-14 | 110.18 | 111.80 | 103.50 | 103.50 | 103.50 | qfq | 17,847,854 | 1,923,864,487 | -5.13% |
| 2026-05-13 | 107.10 | 110.76 | 104.01 | 109.10 | 109.10 | qfq | 19,779,395 | 2,117,013,212 | -0.93% |
| 2026-05-12 | 102.44 | 111.88 | 102.22 | 110.12 | 110.12 | qfq | 21,389,001 | 2,318,036,292 | 5.29% |
| 2026-05-11 | 96.80 | 108.97 | 96.80 | 104.59 | 104.59 | qfq | 26,345,824 | 2,709,880,969 | 11.54% |
| 2026-05-08 | 95.00 | 96.00 | 93.00 | 93.77 | 93.77 | qfq | 14,081,117 | 1,324,690,125 | -2.78% |
| 2026-05-07 | 95.98 | 101.01 | 94.56 | 96.45 | 96.45 | qfq | 21,937,229 | 2,127,823,061 | 0.48% |
| 2026-05-06 | 94.93 | 98.91 | 92.02 | 95.99 | 95.99 | qfq | 31,339,720 | 3,001,489,069 | 3.35% |
| 2026-04-30 | 79.53 | 94.98 | 78.80 | 92.88 | 92.88 | qfq | 30,776,884 | 2,635,709,910 | 16.79% |
| 2026-04-29 | 80.58 | 80.59 | 77.10 | 79.53 | 79.53 | qfq | 16,194,675 | 1,275,124,906 | -1.33% |
| 2026-04-28 | 83.57 | 85.60 | 79.68 | 80.60 | 80.60 | qfq | 19,262,949 | 1,581,240,682 | -4.48% |
| 2026-04-27 | 82.41 | 85.99 | 79.80 | 84.38 | 84.38 | qfq | 26,798,988 | 2,218,398,212 | 1.54% |
| 2026-04-24 | 75.00 | 84.70 | 70.48 | 83.10 | 83.10 | qfq | 36,964,142 | 2,873,303,521 | 16.01% |
| 2026-04-23 | 70.24 | 73.50 | 68.51 | 71.63 | 71.63 | qfq | 18,085,611 | 1,286,714,968 | 3.01% |
| 2026-04-22 | 65.30 | 71.17 | 64.48 | 69.54 | 69.54 | qfq | 15,705,797 | 1,054,207,993 | 6.44% |
| 2026-04-21 | 65.90 | 66.38 | 64.41 | 65.33 | 65.33 | qfq | 8,865,361 | 577,910,828 | -1.49% |
| 2026-04-20 | 68.40 | 68.40 | 65.11 | 66.32 | 66.32 | qfq | 11,260,777 | 748,594,879 | -0.57% |
| 2026-04-17 | 67.44 | 68.30 | 65.70 | 66.70 | 66.70 | qfq | 11,481,722 | 767,920,853 | -1.52% |
| 2026-04-16 | 67.64 | 68.49 | 65.64 | 67.73 | 67.73 | qfq | 10,494,948 | 705,658,116 | 0.27% |
| 2026-04-15 | 64.00 | 70.38 | 64.00 | 67.55 | 67.55 | qfq | 18,401,417 | 1,244,847,546 | 6.16% |
| 2026-04-14 | 63.59 | 65.58 | 62.70 | 63.63 | 63.63 | qfq | 13,270,413 | 848,419,617 | 0.87% |
| 2026-04-13 | 64.67 | 67.80 | 62.88 | 63.08 | 63.08 | qfq | 19,737,545 | 1,283,643,929 | -2.03% |
| 2026-04-10 | 64.90 | 67.77 | 63.96 | 64.39 | 64.39 | qfq | 16,571,212 | 1,077,096,822 | 1.85% |
| 2026-04-09 | 61.70 | 64.88 | 60.56 | 63.22 | 63.22 | qfq | 16,551,911 | 1,043,493,051 | 3.06% |
| 2026-04-08 | 57.01 | 61.76 | 56.82 | 61.34 | 61.34 | qfq | 18,606,057 | 1,100,660,450 | 10.92% |
| 2026-04-07 | 52.06 | 56.51 | 52.06 | 55.30 | 55.30 | qfq | 14,774,542 | 807,237,089 | 6.41% |
| 2026-04-03 | 52.04 | 52.50 | 50.58 | 51.97 | 51.97 | qfq | 8,724,040 | 450,530,798 | 0.56% |
| 2026-04-02 | 53.03 | 53.50 | 50.61 | 51.68 | 51.68 | qfq | 9,133,722 | 470,548,052 | -3.08% |
| 2026-04-01 | 53.50 | 54.38 | 51.32 | 53.32 | 53.32 | qfq | 12,947,374 | 689,359,208 | 3.94% |
| 2026-03-31 | 52.90 | 53.75 | 51.15 | 51.30 | 51.30 | qfq | 11,186,949 | 584,296,515 | -3.02% |
| 2026-03-30 | 52.36 | 53.46 | 50.48 | 52.90 | 52.90 | qfq | 13,624,472 | 707,890,545 | 0.84% |
| 2026-03-27 | 47.90 | 54.40 | 46.80 | 52.46 | 52.46 | qfq | 20,722,685 | 1,079,651,761 | 8.55% |
| 2026-03-26 | 49.47 | 50.40 | 47.92 | 48.33 | 48.33 | qfq | 9,960,544 | 487,607,235 | -3.05% |
| 2026-03-25 | 45.67 | 51.14 | 45.67 | 49.85 | 49.85 | qfq | 19,550,109 | 972,067,486 | 12.40% |
| 2026-03-24 | 44.32 | 44.95 | 42.51 | 44.35 | 44.35 | qfq | 9,087,375 | 396,494,580 | 1.60% |
| 2026-03-23 | 44.30 | 45.87 | 43.00 | 43.65 | 43.65 | qfq | 10,772,853 | 475,746,361 | -3.02% |
| 2026-03-20 | 47.00 | 47.24 | 44.77 | 45.01 | 45.01 | qfq | 8,351,346 | 384,898,800 | -2.60% |
| 2026-03-19 | 48.00 | 48.50 | 45.88 | 46.21 | 46.21 | qfq | 8,954,454 | 419,791,425 | -5.17% |
| 2026-03-18 | 48.00 | 49.19 | 47.36 | 48.73 | 48.73 | qfq | 6,695,564 | 322,520,470 | 2.25% |
| 2026-03-17 | 51.08 | 51.59 | 47.36 | 47.66 | 47.66 | qfq | 11,322,593 | 553,934,079 | -6.48% |
| 2026-03-16 | 50.39 | 51.64 | 49.00 | 50.96 | 50.96 | qfq | 9,816,375 | 492,264,135 | 0.14% |
| 2026-03-13 | 53.00 | 53.00 | 49.26 | 50.89 | 50.89 | qfq | 17,914,847 | 914,127,645 | -5.06% |
| 2026-03-12 | 54.01 | 56.48 | 52.71 | 53.60 | 53.60 | qfq | 10,750,308 | 584,067,468 | -2.23% |
| 2026-03-11 | 55.00 | 57.15 | 54.22 | 54.82 | 54.82 | qfq | 10,931,070 | 608,038,906 | -0.22% |
| 2026-03-10 | 52.92 | 55.58 | 52.10 | 54.94 | 54.94 | qfq | 11,988,107 | 651,540,425 | 7.28% |
| 2026-03-09 | 50.51 | 51.70 | 48.88 | 51.21 | 51.21 | qfq | 13,979,761 | 701,979,943 | -4.97% |
| 2026-03-06 | 53.51 | 54.98 | 52.84 | 53.89 | 53.89 | qfq | 6,936,465 | 374,939,919 | -0.20% |
| 2026-03-05 | 53.01 | 54.70 | 52.69 | 54.00 | 54.00 | qfq | 10,790,546 | 580,403,450 | 3.85% |
| 2026-03-04 | 53.80 | 54.57 | 51.21 | 52.00 | 52.00 | qfq | 11,801,524 | 623,561,260 | -4.08% |
| 2026-03-03 | 58.37 | 60.20 | 53.91 | 54.21 | 54.21 | qfq | 13,985,161 | 786,841,450 | -7.49% |
| 2026-03-02 | 57.82 | 59.68 | 57.18 | 58.60 | 58.60 | qfq | 16,347,232 | 956,049,938 | 0.05% |
| 2026-02-27 | 53.50 | 60.95 | 53.49 | 58.57 | 58.57 | qfq | 23,628,366 | 1,370,399,005 | 9.27% |
| 2026-02-26 | 52.80 | 54.49 | 50.51 | 53.60 | 53.60 | qfq | 12,948,391 | 685,109,904 | 2.29% |
| 2026-02-25 | 52.50 | 53.60 | 52.21 | 52.40 | 52.40 | qfq | 8,171,543 | 432,111,546 | -0.95% |
| 2026-02-24 | 53.50 | 54.98 | 51.00 | 52.90 | 52.90 | qfq | 11,889,177 | 630,260,815 | 1.07% |
| 2026-02-13 | 51.00 | 54.50 | 50.67 | 52.34 | 52.34 | qfq | 13,396,540 | 710,724,103 | 3.85% |
| 2026-02-12 | 49.49 | 50.99 | 49.20 | 50.40 | 50.40 | qfq | 7,464,726 | 373,653,265 | 1.86% |
| 2026-02-11 | 49.44 | 49.96 | 47.99 | 49.48 | 49.48 | qfq | 8,072,582 | 394,500,878 | -0.24% |
| 2026-02-10 | 51.25 | 52.70 | 49.53 | 49.60 | 49.60 | qfq | 7,394,342 | 374,199,779 | -3.31% |
| 2026-02-09 | 50.69 | 52.29 | 49.55 | 51.30 | 51.30 | qfq | 8,718,705 | 445,732,474 | 3.22% |
| 2026-02-06 | 49.07 | 51.19 | 48.38 | 49.70 | 49.70 | qfq | 8,267,111 | 412,906,002 | -0.90% |
| 2026-02-05 | 50.52 | 51.92 | 48.97 | 50.15 | 50.15 | qfq | 9,321,782 | 468,549,494 | -2.39% |
| 2026-02-04 | 48.93 | 51.44 | 47.80 | 51.38 | 51.38 | qfq | 12,884,908 | 644,963,513 | 4.86% |
| 2026-02-03 | 50.07 | 51.19 | 48.38 | 49.00 | 49.00 | qfq | 13,892,871 | 685,973,991 | -0.79% |
| 2026-02-02 | 50.29 | 52.16 | 49.26 | 49.39 | 49.39 | qfq | 10,487,785 | 533,206,324 | -5.38% |
| 2026-01-30 | 51.93 | 52.88 | 50.22 | 52.20 | 52.20 | qfq | 11,291,123 | 581,920,682 | -0.76% |
| 2026-01-29 | 54.01 | 55.37 | 52.00 | 52.60 | 52.60 | qfq | 12,115,420 | 649,697,243 | -3.31% |
| 2026-01-28 | 56.23 | 57.28 | 54.15 | 54.40 | 54.40 | qfq | 17,737,875 | 989,057,401 | 0.87% |
| 2026-01-27 | 51.51 | 54.26 | 49.50 | 53.93 | 53.93 | qfq | 16,162,878 | 840,745,101 | 4.11% |
| 2026-01-26 | 52.72 | 53.63 | 50.90 | 51.80 | 51.80 | qfq | 13,829,149 | 717,979,036 | -3.79% |
| 2026-01-23 | 52.98 | 55.38 | 51.94 | 53.84 | 53.84 | qfq | 15,847,118 | 855,647,138 | 1.20% |
| 2026-01-22 | 53.00 | 55.38 | 51.00 | 53.20 | 53.20 | qfq | 19,302,005 | 1,015,548,524 | 0.40% |
| 2026-01-21 | 48.00 | 53.82 | 48.00 | 52.99 | 52.99 | qfq | 28,881,735 | 1,483,888,689 | 13.83% |
| 2026-01-20 | 46.50 | 47.35 | 44.69 | 46.55 | 46.55 | qfq | 11,791,015 | 539,527,528 | 0.82% |
| 2026-01-19 | 47.00 | 48.33 | 46.10 | 46.17 | 46.17 | qfq | 9,368,301 | 438,413,983 | -1.87% |
| 2026-01-16 | 46.44 | 47.50 | 45.81 | 47.05 | 47.05 | qfq | 10,617,226 | 495,289,044 | 2.08% |
| 2026-01-15 | 46.44 | 46.93 | 45.19 | 46.09 | 46.09 | qfq | 8,844,982 | 406,092,660 | -1.54% |
| 2026-01-14 | 46.29 | 47.40 | 45.17 | 46.81 | 46.81 | qfq | 14,637,437 | 681,844,785 | 1.58% |
| 2026-01-13 | 48.00 | 48.30 | 45.87 | 46.08 | 46.08 | qfq | 16,491,620 | 772,456,982 | -4.73% |
| 2026-01-12 | 50.47 | 51.00 | 47.35 | 48.37 | 48.37 | qfq | 16,154,905 | 781,293,744 | -2.26% |
| 2026-01-09 | 48.69 | 51.18 | 48.27 | 49.49 | 49.49 | qfq | 12,663,627 | 629,353,559 | 0.84% |
| 2026-01-08 | 49.35 | 50.80 | 48.85 | 49.08 | 49.08 | qfq | 13,785,574 | 684,642,833 | -2.43% |
| 2026-01-07 | 47.97 | 51.43 | 47.46 | 50.30 | 50.30 | qfq | 22,837,601 | 1,127,544,554 | 3.82% |
| 2026-01-06 | 45.00 | 48.45 | 44.61 | 48.45 | 48.45 | qfq | 21,905,142 | 1,016,080,044 | 6.37% |
| 2026-01-05 | 43.51 | 45.88 | 43.51 | 45.55 | 45.55 | qfq | 16,065,866 | 716,938,308 | 4.88% |
| 2025-12-31 | 44.89 | 44.89 | 42.64 | 43.43 | 43.43 | qfq | 10,552,196 | 459,349,052 | -1.52% |
| 2025-12-30 | 45.00 | 45.30 | 43.92 | 44.10 | 44.10 | qfq | 14,785,238 | 655,649,758 | -2.37% |
| 2025-12-29 | 45.80 | 46.50 | 43.52 | 45.17 | 45.17 | qfq | 26,784,883 | 1,209,393,612 | 2.82% |
| 2025-12-26 | 43.25 | 45.29 | 41.88 | 43.93 | 43.93 | qfq | 24,462,050 | 1,061,071,791 | 0.64% |
| 2025-12-25 | 44.46 | 45.10 | 43.01 | 43.65 | 43.65 | qfq | 17,563,919 | 772,205,887 | 1.63% |
| 2025-12-24 | 40.88 | 44.30 | 40.55 | 42.95 | 42.95 | qfq | 20,665,703 | 877,861,833 | 4.02% |
| 2025-12-23 | 37.12 | 42.60 | 37.06 | 41.29 | 41.29 | qfq | 22,953,410 | 928,917,130 | 11.23% |
| 2025-12-22 | 36.66 | 38.19 | 36.38 | 37.12 | 37.12 | qfq | 9,883,389 | 371,197,291 | 2.46% |
| 2025-12-19 | 36.48 | 37.25 | 36.14 | 36.23 | 36.23 | qfq | 6,801,427 | 249,779,837 | 0.30% |
| 2025-12-18 | 36.54 | 36.84 | 36.10 | 36.12 | 36.12 | qfq | 5,363,546 | 195,360,739 | -1.58% |
| 2025-12-17 | 35.10 | 36.85 | 35.00 | 36.70 | 36.70 | qfq | 6,789,156 | 244,334,531 | 2.97% |
| 2025-12-16 | 36.68 | 36.90 | 35.15 | 35.64 | 35.64 | qfq | 7,260,804 | 258,942,629 | -2.91% |
| 2025-12-15 | 37.45 | 37.92 | 36.68 | 36.71 | 36.71 | qfq | 6,301,896 | 234,047,183 | -2.91% |
| 2025-12-12 | 37.33 | 38.12 | 36.50 | 37.81 | 37.81 | qfq | 7,126,679 | 266,730,416 | 1.07% |
| 2025-12-11 | 38.67 | 38.96 | 37.28 | 37.41 | 37.41 | qfq | 5,112,399 | 193,505,909 | -3.23% |
| 2025-12-10 | 39.12 | 39.20 | 37.91 | 38.66 | 38.66 | qfq | 5,948,914 | 228,845,522 | -1.05% |
| 2025-12-09 | 39.39 | 39.85 | 39.00 | 39.07 | 39.07 | qfq | 6,441,186 | 252,991,968 | -1.24% |
| 2025-12-08 | 37.88 | 40.33 | 37.88 | 39.56 | 39.56 | qfq | 10,016,665 | 393,406,246 | 4.08% |
| 2025-12-05 | 37.96 | 38.18 | 36.72 | 38.01 | 38.01 | qfq | 5,678,574 | 212,608,347 | 1.17% |
| 2025-12-04 | 37.66 | 37.98 | 36.99 | 37.57 | 37.57 | qfq | 4,365,371 | 163,396,410 | -0.13% |
| 2025-12-03 | 38.31 | 38.64 | 37.32 | 37.62 | 37.62 | qfq | 7,235,267 | 273,738,457 | -1.52% |
| 2025-12-02 | 38.73 | 38.79 | 37.98 | 38.20 | 38.20 | qfq | 4,799,873 | 183,624,526 | -1.75% |
| 2025-12-01 | 39.31 | 39.31 | 37.88 | 38.88 | 38.88 | qfq | 10,442,392 | 401,646,082 | -1.09% |
| 2025-11-28 | 39.81 | 40.23 | 39.07 | 39.31 | 39.31 | qfq | 8,905,652 | 351,549,400 | -2.09% |
| 2025-11-27 | 38.53 | 40.34 | 38.48 | 40.15 | 40.15 | qfq | 13,756,536 | 543,436,418 | 3.83% |
| 2025-11-26 | 37.75 | 39.86 | 37.58 | 38.67 | 38.67 | qfq | 9,360,556 | 364,019,207 | 2.30% |
| 2025-11-25 | 37.74 | 38.60 | 37.74 | 37.80 | 37.80 | qfq | 6,654,175 | 253,370,368 | 0.67% |
| 2025-11-24 | 37.00 | 37.78 | 36.23 | 37.55 | 37.55 | qfq | 8,908,931 | 330,325,329 | 1.76% |
| 2025-11-21 | 38.15 | 38.73 | 36.72 | 36.90 | 36.90 | qfq | 12,063,469 | 452,011,109 | -4.21% |
| 2025-11-20 | 39.60 | 40.20 | 38.52 | 38.52 | 38.52 | qfq | 7,939,769 | 309,700,193 | -2.36% |
| 2025-11-19 | 40.50 | 40.50 | 39.17 | 39.45 | 39.45 | qfq | 6,259,639 | 248,614,983 | -2.11% |
| 2025-11-18 | 40.55 | 41.14 | 40.01 | 40.30 | 40.30 | qfq | 6,882,107 | 279,178,954 | -0.64% |
| 2025-11-17 | 41.88 | 41.88 | 40.05 | 40.56 | 40.56 | qfq | 10,627,499 | 432,300,955 | -3.08% |
| 2025-11-14 | 40.63 | 42.66 | 40.15 | 41.85 | 41.85 | qfq | 15,154,646 | 628,552,222 | 1.70% |
| 2025-11-13 | 40.50 | 41.60 | 40.47 | 41.15 | 41.15 | qfq | 9,636,391 | 395,015,042 | 1.43% |
| 2025-11-12 | 39.99 | 42.06 | 39.52 | 40.57 | 40.57 | qfq | 13,981,705 | 573,201,561 | 0.69% |
| 2025-11-11 | 41.56 | 41.98 | 39.92 | 40.29 | 40.29 | qfq | 11,484,745 | 467,790,280 | -3.06% |
| 2025-11-10 | 43.92 | 43.99 | 40.63 | 41.56 | 41.56 | qfq | 19,771,381 | 828,925,458 | -5.57% |
| 2025-11-07 | 44.13 | 45.34 | 43.83 | 44.01 | 44.01 | qfq | 11,911,316 | 529,130,739 | -0.88% |
| 2025-11-06 | 45.66 | 46.07 | 43.60 | 44.40 | 44.40 | qfq | 16,793,916 | 747,789,720 | -2.55% |
| 2025-11-05 | 46.44 | 46.90 | 45.27 | 45.56 | 45.56 | qfq | 11,236,661 | 515,323,080 | -2.86% |
| 2025-11-04 | 49.61 | 49.61 | 46.35 | 46.90 | 46.90 | qfq | 11,808,203 | 559,529,546 | -5.00% |
| 2025-11-03 | 50.99 | 50.99 | 47.89 | 49.37 | 49.37 | qfq | 13,320,335 | 654,269,019 | -1.59% |
| 2025-10-31 | 52.00 | 53.33 | 50.17 | 50.17 | 50.17 | qfq | 14,535,871 | 751,920,112 | -0.50% |
| 2025-10-30 | 51.89 | 51.99 | 50.36 | 50.42 | 50.42 | qfq | 11,477,711 | 585,089,798 | -3.22% |
| 2025-10-29 | 52.80 | 53.30 | 51.02 | 52.10 | 52.10 | qfq | 13,365,716 | 693,923,477 | -1.57% |
| 2025-10-28 | 53.02 | 54.27 | 52.10 | 52.93 | 52.93 | qfq | 12,416,710 | 659,519,821 | -0.66% |
| 2025-10-27 | 56.50 | 57.00 | 52.00 | 53.28 | 53.28 | qfq | 17,989,032 | 964,968,998 | -4.40% |
| 2025-10-24 | 55.29 | 56.00 | 54.46 | 55.73 | 55.73 | qfq | 10,206,799 | 564,068,404 | 2.28% |
| 2025-10-23 | 54.60 | 55.50 | 53.56 | 54.49 | 54.49 | qfq | 5,450,347 | 296,018,643 | -1.07% |
| 2025-10-22 | 53.35 | 56.29 | 53.23 | 55.08 | 55.08 | qfq | 9,206,201 | 503,231,832 | 1.34% |
| 2025-10-21 | 54.06 | 55.30 | 53.34 | 54.35 | 54.35 | qfq | 7,829,676 | 425,770,406 | 1.02% |
| 2025-10-20 | 54.00 | 55.95 | 52.20 | 53.80 | 53.80 | qfq | 8,200,710 | 445,973,617 | 1.80% |
| 2025-10-17 | 55.95 | 56.77 | 52.85 | 52.85 | 52.85 | qfq | 10,519,407 | 570,804,843 | -6.43% |
| 2025-10-16 | 54.23 | 58.50 | 53.86 | 56.48 | 56.48 | qfq | 15,087,718 | 861,911,025 | 4.94% |
| 2025-10-15 | 51.41 | 53.91 | 50.41 | 53.82 | 53.82 | qfq | 11,000,277 | 580,346,643 | 3.70% |
| 2025-10-14 | 55.55 | 57.49 | 51.00 | 51.90 | 51.90 | qfq | 16,473,825 | 891,409,214 | -6.99% |
| 2025-10-13 | 53.01 | 56.38 | 53.01 | 55.80 | 55.80 | qfq | 13,177,818 | 728,703,060 | -0.34% |
| 2025-10-10 | 58.30 | 59.30 | 55.56 | 55.99 | 55.99 | qfq | 12,629,048 | 715,625,222 | -5.10% |
| 2025-10-09 | 58.05 | 60.36 | 57.55 | 59.00 | 59.00 | qfq | 13,861,949 | 818,712,890 | 1.64% |
| 2025-09-30 | 58.60 | 59.99 | 57.20 | 58.05 | 58.05 | qfq | 13,244,724 | 779,889,130 | 0.17% |
| 2025-09-29 | 56.92 | 59.00 | 55.01 | 57.95 | 57.95 | qfq | 13,125,109 | 748,164,428 | 2.58% |
| 2025-09-26 | 58.00 | 58.99 | 56.27 | 56.49 | 56.49 | qfq | 13,393,890 | 769,263,827 | -3.90% |
| 2025-09-25 | 58.00 | 59.09 | 56.00 | 58.78 | 58.78 | qfq | 17,896,135 | 1,039,945,263 | 1.40% |
| 2025-09-24 | 51.43 | 61.00 | 51.01 | 57.97 | 57.97 | qfq | 35,729,740 | 2,021,347,122 | 12.78% |
| 2025-09-23 | 50.51 | 52.50 | 49.16 | 51.40 | 51.40 | qfq | 16,843,329 | 855,873,134 | 0.78% |
| 2025-09-22 | 50.28 | 51.27 | 49.56 | 51.00 | 51.00 | qfq | 15,491,383 | 782,410,324 | 1.39% |
| 2025-09-19 | 52.20 | 52.80 | 49.70 | 50.30 | 50.30 | qfq | 16,605,660 | 845,706,228 | -2.90% |
| 2025-09-18 | 50.00 | 54.28 | 49.50 | 51.80 | 51.80 | qfq | 23,579,971 | 1,224,378,397 | 3.43% |
| 2025-09-17 | 51.53 | 52.64 | 49.63 | 50.08 | 50.08 | qfq | 21,966,880 | 1,110,643,447 | -3.26% |
| 2025-09-16 | 52.00 | 54.48 | 51.16 | 51.77 | 51.77 | qfq | 17,491,625 | 913,083,899 | -0.44% |
| 2025-09-15 | 58.00 | 58.00 | 51.75 | 52.00 | 52.00 | qfq | 26,195,746 | 1,425,759,325 | -2.80% |
| 2025-09-12 | 52.00 | 54.75 | 50.98 | 53.50 | 53.50 | qfq | 15,371,885 | 820,112,063 | 4.19% |
| 2025-09-11 | 46.66 | 52.66 | 46.66 | 51.35 | 51.35 | qfq | 22,151,457 | 1,120,807,414 | 11.03% |
| 2025-09-10 | 46.14 | 47.43 | 45.60 | 46.25 | 46.25 | qfq | 11,567,131 | 535,655,434 | 0.74% |
| 2025-09-09 | 46.63 | 47.20 | 45.50 | 45.91 | 45.91 | qfq | 13,928,327 | 644,213,174 | -2.30% |
| 2025-09-08 | 48.00 | 48.13 | 45.48 | 46.99 | 46.99 | qfq | 27,501,882 | 1,295,767,539 | -0.74% |
| 2025-09-05 | 41.31 | 47.80 | 40.36 | 47.34 | 47.34 | qfq | 39,939,232 | 1,751,261,061 | 12.29% |
| 2025-09-04 | 42.25 | 43.62 | 39.06 | 42.16 | 42.16 | qfq | 40,921,796 | 1,686,277,446 | -0.71% |
| 2025-09-03 | 40.58 | 44.58 | 40.22 | 42.46 | 42.46 | qfq | 29,917,512 | 1,288,184,413 | 5.60% |
| 2025-09-02 | 39.37 | 42.20 | 39.01 | 40.21 | 40.21 | qfq | 44,834,856 | 1,833,170,461 | 2.11% |
| 2025-09-01 | 36.40 | 40.26 | 36.30 | 39.38 | 39.38 | qfq | 35,985,988 | 1,376,375,938 | 8.19% |
| 2025-08-29 | 35.80 | 37.20 | 34.21 | 36.40 | 36.40 | qfq | 26,654,554 | 951,716,527 | 1.68% |
| 2025-08-28 | 34.24 | 35.83 | 34.00 | 35.80 | 35.80 | qfq | 21,454,602 | 750,586,310 | 3.77% |
| 2025-08-27 | 35.32 | 36.40 | 34.30 | 34.50 | 34.50 | qfq | 26,173,844 | 930,703,969 | -2.10% |
| 2025-08-26 | 36.00 | 36.79 | 34.98 | 35.24 | 35.24 | qfq | 26,375,974 | 942,094,939 | -4.29% |
| 2025-08-25 | 37.00 | 38.17 | 36.00 | 36.82 | 36.82 | qfq | 32,280,389 | 1,188,177,874 | -2.72% |
| 2025-08-22 | 34.40 | 38.45 | 34.30 | 37.85 | 37.85 | qfq | 49,842,352 | 1,843,841,673 | 13.60% |
| 2025-08-21 | 33.88 | 34.30 | 32.92 | 33.32 | 33.32 | qfq | 16,705,919 | 559,053,476 | -1.16% |
| 2025-08-20 | 34.17 | 34.28 | 32.10 | 33.71 | 33.71 | qfq | 26,127,227 | 866,447,712 | 0.33% |
| 2025-08-19 | 35.07 | 35.07 | 33.10 | 33.60 | 33.60 | qfq | 23,861,863 | 807,667,416 | -4.33% |
| 2025-08-18 | 36.00 | 36.23 | 34.50 | 35.12 | 35.12 | qfq | 30,420,698 | 1,072,550,801 | -1.10% |
| 2025-08-15 | 29.48 | 35.51 | 29.38 | 35.51 | 35.51 | qfq | 38,678,754 | 1,278,784,568 | 20.01% |
| 2025-08-14 | 29.53 | 30.47 | 29.07 | 29.59 | 29.59 | qfq | 13,822,410 | 411,906,213 | -0.10% |
| 2025-08-13 | 30.00 | 30.00 | 29.41 | 29.62 | 29.62 | qfq | 11,108,146 | 329,272,277 | 0.24% |
| 2025-08-12 | 29.79 | 29.97 | 28.95 | 29.55 | 29.55 | qfq | 13,749,635 | 404,371,364 | -1.10% |
| 2025-08-11 | 30.01 | 30.50 | 29.50 | 29.88 | 29.88 | qfq | 14,700,482 | 440,525,315 | -0.80% |
| 2025-08-08 | 31.20 | 31.42 | 30.11 | 30.12 | 30.12 | qfq | 10,986,719 | 334,345,902 | -4.41% |
| 2025-08-07 | 30.87 | 31.60 | 30.46 | 31.51 | 31.51 | qfq | 12,808,175 | 398,769,954 | 1.29% |
| 2025-08-06 | 30.64 | 31.20 | 30.20 | 31.11 | 31.11 | qfq | 12,118,199 | 370,819,051 | 1.67% |
| 2025-08-05 | 30.00 | 30.75 | 29.29 | 30.60 | 30.60 | qfq | 11,827,790 | 357,472,060 | 1.39% |
| 2025-08-04 | 30.59 | 31.05 | 29.85 | 30.18 | 30.18 | qfq | 13,908,686 | 420,358,139 | -2.83% |
| 2025-08-01 | 29.83 | 31.35 | 29.73 | 31.06 | 31.06 | qfq | 15,744,682 | 482,889,248 | 4.30% |
| 2025-07-31 | 29.92 | 30.88 | 29.65 | 29.78 | 29.78 | qfq | 11,469,521 | 346,993,028 | -0.70% |
| 2025-07-30 | 30.50 | 30.57 | 29.60 | 29.99 | 29.99 | qfq | 6,975,677 | 210,407,033 | -2.31% |
| 2025-07-29 | 29.80 | 30.98 | 29.42 | 30.70 | 30.70 | qfq | 11,959,253 | 363,493,381 | 3.02% |
| 2025-07-28 | 29.83 | 30.05 | 29.55 | 29.80 | 29.80 | qfq | 7,585,691 | 226,117,097 | -0.13% |
| 2025-07-25 | 29.40 | 30.01 | 28.70 | 29.84 | 29.84 | qfq | 10,912,910 | 319,141,524 | 1.26% |
| 2025-07-24 | 29.01 | 29.63 | 29.00 | 29.47 | 29.47 | qfq | 5,092,605 | 149,594,706 | 1.34% |
| 2025-07-23 | 29.15 | 29.54 | 29.00 | 29.08 | 29.08 | qfq | 5,146,482 | 150,560,374 | -0.58% |
| 2025-07-22 | 29.28 | 29.84 | 29.11 | 29.25 | 29.25 | qfq | 5,574,910 | 164,171,770 | -0.85% |
| 2025-07-21 | 28.92 | 30.45 | 28.70 | 29.50 | 29.50 | qfq | 9,278,071 | 276,200,033 | 2.04% |
| 2025-07-18 | 30.05 | 30.23 | 28.68 | 28.91 | 28.91 | qfq | 11,261,987 | 327,476,879 | -3.34% |
| 2025-07-17 | 29.98 | 30.06 | 29.54 | 29.91 | 29.91 | qfq | 3,721,968 | 111,230,366 | 0.27% |
| 2025-07-16 | 29.50 | 30.77 | 29.16 | 29.83 | 29.83 | qfq | 7,246,336 | 218,910,110 | 1.08% |
| 2025-07-15 | 29.66 | 29.75 | 28.93 | 29.51 | 29.51 | qfq | 5,155,074 | 151,144,696 | -0.34% |
| 2025-07-14 | 29.21 | 29.80 | 29.12 | 29.61 | 29.61 | qfq | 3,852,562 | 113,732,386 | 0.44% |
| 2025-07-11 | 29.17 | 29.78 | 28.77 | 29.48 | 29.48 | qfq | 5,480,494 | 161,097,467 | 1.06% |
| 2025-07-10 | 29.02 | 29.66 | 28.83 | 29.17 | 29.17 | qfq | 5,225,235 | 152,904,127 | 0.48% |
| 2025-07-09 | 29.88 | 30.14 | 28.77 | 29.03 | 29.03 | qfq | 8,455,430 | 248,542,321 | -2.91% |
| 2025-07-08 | 29.78 | 30.07 | 29.40 | 29.90 | 29.90 | qfq | 6,498,301 | 193,403,681 | 0.40% |
| 2025-07-07 | 30.97 | 30.97 | 29.71 | 29.78 | 29.78 | qfq | 10,594,245 | 318,051,371 | -3.84% |
| 2025-07-04 | 30.52 | 31.28 | 30.52 | 30.97 | 30.97 | qfq | 4,326,541 | 133,882,031 | 0.49% |
| 2025-07-03 | 30.92 | 31.25 | 30.48 | 30.82 | 30.82 | qfq | 4,223,565 | 130,296,067 | -0.19% |
| 2025-07-02 | 32.00 | 32.00 | 30.70 | 30.88 | 30.88 | qfq | 5,573,815 | 173,993,292 | -3.74% |
| 2025-07-01 | 32.79 | 32.79 | 31.72 | 32.08 | 32.08 | qfq | 5,885,917 | 188,616,857 | -1.53% |
| 2025-06-30 | 31.05 | 32.75 | 30.81 | 32.58 | 32.58 | qfq | 10,917,118 | 349,946,727 | 6.05% |
| 2025-06-27 | 31.55 | 31.71 | 30.71 | 30.72 | 30.72 | qfq | 7,164,522 | 222,860,911 | -2.10% |
| 2025-06-26 | 32.49 | 32.49 | 31.36 | 31.38 | 31.38 | qfq | 9,495,909 | 301,470,002 | -2.40% |
| 2025-06-25 | 30.74 | 32.28 | 30.48 | 32.15 | 32.15 | qfq | 10,428,411 | 327,858,324 | 5.07% |
| 2025-06-24 | 30.10 | 30.70 | 30.04 | 30.60 | 30.60 | qfq | 4,513,059 | 137,665,919 | 2.10% |
| 2025-06-23 | 29.58 | 30.30 | 29.55 | 29.97 | 29.97 | qfq | 4,810,189 | 143,569,259 | -0.33% |
| 2025-06-20 | 30.60 | 30.70 | 30.00 | 30.07 | 30.07 | qfq | 3,228,355 | 97,643,401 | -1.31% |
| 2025-06-19 | 30.89 | 31.08 | 30.24 | 30.47 | 30.47 | qfq | 3,574,014 | 109,379,126 | -0.72% |
| 2025-06-18 | 30.00 | 31.18 | 29.91 | 30.69 | 30.69 | qfq | 4,904,057 | 150,804,424 | 1.99% |
| 2025-06-17 | 30.39 | 30.66 | 29.91 | 30.09 | 30.09 | qfq | 3,909,012 | 117,821,489 | -0.89% |
| 2025-06-16 | 30.06 | 31.06 | 30.06 | 30.36 | 30.36 | qfq | 5,286,874 | 161,362,124 | 0.03% |
| 2025-06-13 | 31.00 | 31.86 | 30.24 | 30.35 | 30.35 | qfq | 11,911,489 | 367,179,954 | -2.44% |
| 2025-06-12 | 30.85 | 31.65 | 30.61 | 31.11 | 31.11 | qfq | 6,884,317 | 213,660,874 | 0.45% |
| 2025-06-11 | 31.17 | 31.44 | 30.83 | 30.97 | 30.97 | qfq | 4,060,886 | 126,208,913 | -0.35% |
| 2025-06-10 | 31.91 | 32.00 | 30.80 | 31.08 | 31.08 | qfq | 5,701,747 | 177,703,399 | -2.57% |
| 2025-06-09 | 32.46 | 32.95 | 31.82 | 31.90 | 31.90 | qfq | 5,652,404 | 181,949,504 | -2.30% |
| 2025-06-06 | 32.20 | 33.26 | 31.67 | 32.65 | 32.65 | qfq | 8,226,160 | 269,445,733 | 1.56% |
| 2025-06-05 | 31.49 | 32.40 | 31.06 | 32.15 | 32.15 | qfq | 7,350,417 | 234,142,369 | 1.36% |
| 2025-06-04 | 32.00 | 32.14 | 31.25 | 31.72 | 31.72 | qfq | 5,441,412 | 172,843,266 | 0.76% |
| 2025-06-03 | 30.31 | 32.21 | 29.92 | 31.48 | 31.48 | qfq | 9,745,486 | 308,469,277 | 4.58% |
| 2025-05-30 | 31.18 | 31.18 | 30.00 | 30.10 | 30.10 | qfq | 5,488,421 | 166,200,546 | -3.37% |
| 2025-05-29 | 30.14 | 31.48 | 29.96 | 31.15 | 31.15 | qfq | 7,869,733 | 241,965,723 | 3.45% |
| 2025-05-28 | 30.75 | 30.77 | 29.91 | 30.11 | 30.11 | qfq | 4,088,896 | 123,468,571 | -1.44% |
| 2025-05-27 | 30.71 | 31.08 | 30.37 | 30.55 | 30.55 | qfq | 3,593,933 | 110,174,443 | -0.97% |
| 2025-05-26 | 31.04 | 31.48 | 30.74 | 30.85 | 30.85 | qfq | 3,671,598 | 113,765,490 | -0.52% |
| 2025-05-23 | 31.36 | 31.62 | 31.01 | 31.01 | 31.01 | qfq | 3,679,563 | 115,128,958 | -1.77% |
| 2025-05-22 | 31.65 | 32.85 | 31.44 | 31.57 | 31.57 | qfq | 5,498,587 | 176,636,296 | -0.57% |
| 2025-05-21 | 32.50 | 32.61 | 31.47 | 31.75 | 31.75 | qfq | 6,759,206 | 216,502,798 | -1.46% |
| 2025-05-20 | 32.62 | 33.00 | 32.01 | 32.22 | 32.22 | qfq | 6,190,771 | 200,576,841 | -1.62% |
| 2025-05-19 | 32.31 | 33.13 | 31.80 | 32.75 | 32.75 | qfq | 9,107,150 | 295,458,166 | 1.39% |
| 2025-05-16 | 31.23 | 32.58 | 30.82 | 32.30 | 32.30 | qfq | 7,920,217 | 253,658,689 | 3.43% |
| 2025-05-15 | 32.00 | 32.07 | 31.13 | 31.23 | 31.23 | qfq | 3,753,639 | 118,138,358 | -2.16% |
| 2025-05-14 | 32.95 | 32.95 | 31.52 | 31.92 | 31.92 | qfq | 7,023,217 | 223,951,541 | -1.12% |
| 2025-05-13 | 32.72 | 33.20 | 32.12 | 32.28 | 32.28 | qfq | 6,489,686 | 211,610,125 | -1.31% |
| 2025-05-12 | 33.88 | 33.97 | 32.10 | 32.71 | 32.71 | qfq | 9,729,627 | 318,222,884 | -2.42% |
| 2025-05-09 | 33.86 | 34.40 | 33.07 | 33.52 | 33.52 | qfq | 4,494,637 | 150,952,183 | -2.47% |
| 2025-05-08 | 34.26 | 34.98 | 33.68 | 34.37 | 34.37 | qfq | 5,907,440 | 203,127,574 | 0.17% |
| 2025-05-07 | 35.28 | 35.65 | 34.10 | 34.31 | 34.31 | qfq | 6,841,569 | 238,553,965 | -1.77% |
| 2025-05-06 | 34.70 | 35.37 | 34.53 | 34.93 | 34.93 | qfq | 7,690,698 | 269,080,371 | 1.28% |
| 2025-04-30 | 35.13 | 35.55 | 34.01 | 34.49 | 34.49 | qfq | 8,526,301 | 296,586,371 | -2.43% |
| 2025-04-29 | 34.43 | 35.80 | 34.35 | 35.35 | 35.35 | qfq | 7,993,963 | 281,695,577 | 2.32% |
| 2025-04-28 | 33.57 | 35.26 | 32.80 | 34.55 | 34.55 | qfq | 9,671,770 | 329,973,778 | 5.18% |
| 2025-04-25 | 32.89 | 33.43 | 31.10 | 32.85 | 32.85 | qfq | 15,751,338 | 510,032,939 | -5.98% |
| 2025-04-24 | 34.95 | 35.14 | 33.94 | 34.94 | 34.94 | qfq | 7,687,389 | 266,200,557 | -0.06% |
| 2025-04-23 | 36.25 | 36.54 | 34.56 | 34.96 | 34.96 | qfq | 12,864,118 | 450,923,496 | -3.56% |
| 2025-04-22 | 35.80 | 36.65 | 35.38 | 36.25 | 36.25 | qfq | 9,035,815 | 326,808,937 | 1.17% |
| 2025-04-21 | 35.85 | 36.19 | 35.36 | 35.83 | 35.83 | qfq | 9,733,342 | 348,381,157 | 0.00% |
| 2025-04-18 | 36.14 | 36.98 | 35.59 | 35.83 | 35.83 | qfq | 9,892,665 | 356,662,930 | -0.99% |
| 2025-04-17 | 34.49 | 37.66 | 34.49 | 36.19 | 36.19 | qfq | 16,989,142 | 622,542,157 | 3.93% |
| 2025-04-16 | 34.40 | 36.52 | 34.40 | 34.82 | 34.82 | qfq | 20,356,517 | 724,278,007 | 2.02% |
| 2025-04-15 | 33.61 | 34.88 | 33.10 | 34.13 | 34.13 | qfq | 12,819,105 | 437,114,328 | 1.04% |
| 2025-04-14 | 32.75 | 34.49 | 32.02 | 33.78 | 33.78 | qfq | 22,367,862 | 753,910,140 | 3.11% |
| 2025-04-11 | 28.50 | 33.79 | 28.33 | 32.76 | 32.76 | qfq | 33,288,059 | 1,067,680,583 | 16.34% |
| 2025-04-10 | 28.93 | 29.00 | 27.88 | 28.16 | 28.16 | qfq | 12,178,501 | 346,963,888 | 1.33% |
| 2025-04-09 | 26.38 | 29.10 | 25.60 | 27.79 | 27.79 | qfq | 14,512,443 | 400,018,441 | 3.46% |
| 2025-04-08 | 26.49 | 27.94 | 26.31 | 26.86 | 26.86 | qfq | 13,967,604 | 377,989,978 | 5.13% |
| 2025-04-07 | 27.10 | 29.29 | 24.05 | 25.55 | 25.55 | qfq | 18,782,184 | 502,928,181 | -11.90% |
| 2025-04-03 | 28.80 | 30.16 | 28.65 | 29.00 | 29.00 | qfq | 9,425,214 | 278,042,551 | -0.03% |
| 2025-04-02 | 28.75 | 29.17 | 28.57 | 29.01 | 29.01 | qfq | 5,368,389 | 155,059,161 | 0.83% |
| 2025-04-01 | 29.26 | 29.53 | 28.74 | 28.77 | 28.77 | qfq | 5,292,028 | 153,827,738 | -1.30% |
| 2025-03-31 | 29.02 | 29.46 | 28.49 | 29.15 | 29.15 | qfq | 7,427,182 | 215,024,896 | 0.87% |
| 2025-03-28 | 28.98 | 30.18 | 28.80 | 28.90 | 28.90 | qfq | 9,760,342 | 288,224,652 | 0.45% |
| 2025-03-27 | 28.70 | 30.20 | 28.62 | 28.77 | 28.77 | qfq | 8,104,776 | 238,782,700 | -0.21% |
| 2025-03-26 | 28.30 | 28.95 | 28.12 | 28.83 | 28.83 | qfq | 6,080,705 | 174,354,374 | 2.34% |
| 2025-03-25 | 29.50 | 29.69 | 27.90 | 28.17 | 28.17 | qfq | 8,005,644 | 228,763,943 | -3.69% |
| 2025-03-24 | 30.68 | 30.68 | 28.66 | 29.25 | 29.25 | qfq | 12,651,452 | 370,068,225 | -3.34% |
| 2025-03-21 | 31.76 | 31.76 | 29.88 | 30.26 | 30.26 | qfq | 13,120,702 | 399,659,313 | -4.60% |
| 2025-03-20 | 31.98 | 32.25 | 31.22 | 31.72 | 31.72 | qfq | 6,246,399 | 199,133,227 | 0.63% |
| 2025-03-19 | 31.99 | 32.30 | 31.38 | 31.52 | 31.52 | qfq | 5,886,538 | 187,129,017 | -1.22% |
| 2025-03-18 | 32.30 | 32.77 | 31.56 | 31.91 | 31.91 | qfq | 9,327,145 | 299,304,452 | -2.27% |
| 2025-03-17 | 33.40 | 33.40 | 30.26 | 32.65 | 32.65 | qfq | 16,791,531 | 531,005,245 | -0.70% |
| 2025-03-14 | 32.79 | 33.40 | 31.65 | 32.88 | 32.88 | qfq | 15,013,678 | 487,668,883 | -0.03% |
| 2025-03-13 | 33.30 | 33.76 | 32.25 | 32.89 | 32.89 | qfq | 8,860,653 | 291,519,971 | -1.82% |
| 2025-03-12 | 33.17 | 34.43 | 32.61 | 33.50 | 33.50 | qfq | 12,981,014 | 435,337,456 | 2.82% |
| 2025-03-11 | 33.45 | 33.88 | 32.00 | 32.58 | 32.58 | qfq | 11,662,166 | 381,183,559 | -4.15% |
| 2025-03-10 | 32.99 | 34.32 | 32.50 | 33.99 | 33.99 | qfq | 8,700,795 | 292,722,781 | 2.97% |
| 2025-03-07 | 33.98 | 34.00 | 32.88 | 33.01 | 33.01 | qfq | 9,828,996 | 327,399,567 | -3.90% |
| 2025-03-06 | 34.28 | 35.40 | 33.83 | 34.35 | 34.35 | qfq | 10,355,858 | 358,680,659 | 0.23% |
| 2025-03-05 | 33.67 | 34.55 | 32.88 | 34.27 | 34.27 | qfq | 10,461,906 | 352,122,021 | 1.42% |
| 2025-03-04 | 32.01 | 34.65 | 31.37 | 33.79 | 33.79 | qfq | 15,607,138 | 519,443,358 | 4.52% |
| 2025-03-03 | 34.53 | 34.90 | 31.90 | 32.33 | 32.33 | qfq | 18,508,724 | 604,817,123 | -6.48% |
| 2025-02-28 | 36.70 | 36.90 | 34.50 | 34.57 | 34.57 | qfq | 13,917,145 | 492,273,528 | -6.31% |
| 2025-02-27 | 37.32 | 38.17 | 35.80 | 36.90 | 36.90 | qfq | 13,444,792 | 495,593,933 | -1.55% |
| 2025-02-26 | 35.80 | 37.95 | 34.58 | 37.48 | 37.48 | qfq | 15,983,441 | 584,388,599 | 5.07% |
| 2025-02-25 | 35.58 | 36.72 | 35.47 | 35.67 | 35.67 | qfq | 16,671,694 | 599,765,543 | -4.47% |
| 2025-02-24 | 37.26 | 37.88 | 36.55 | 37.34 | 37.34 | qfq | 13,600,483 | 505,287,875 | -1.40% |
| 2025-02-21 | 35.17 | 38.67 | 35.01 | 37.87 | 37.87 | qfq | 23,711,457 | 883,604,780 | 8.73% |
| 2025-02-20 | 35.50 | 36.24 | 34.00 | 34.83 | 34.83 | qfq | 16,330,576 | 570,840,060 | -2.57% |
| 2025-02-19 | 34.61 | 35.75 | 34.24 | 35.75 | 35.75 | qfq | 12,667,389 | 446,164,250 | 2.32% |
| 2025-02-18 | 35.59 | 37.50 | 34.30 | 34.94 | 34.94 | qfq | 15,886,385 | 570,987,348 | -2.65% |
| 2025-02-17 | 36.30 | 37.60 | 35.19 | 35.89 | 35.89 | qfq | 13,752,094 | 497,331,712 | -0.19% |
| 2025-02-14 | 36.45 | 37.87 | 34.71 | 35.96 | 35.96 | qfq | 20,764,092 | 741,567,926 | -2.31% |
| 2025-02-13 | 37.09 | 38.15 | 35.80 | 36.81 | 36.81 | qfq | 11,323,876 | 413,703,642 | -1.02% |
| 2025-02-12 | 36.00 | 37.79 | 35.55 | 37.19 | 37.19 | qfq | 13,096,497 | 479,287,898 | 2.76% |
| 2025-02-11 | 37.00 | 37.66 | 36.19 | 36.19 | 36.19 | qfq | 14,533,435 | 534,186,404 | -3.26% |
| 2025-02-10 | 36.51 | 38.26 | 35.60 | 37.41 | 37.41 | qfq | 24,776,814 | 918,296,070 | 5.38% |
| 2025-02-07 | 33.80 | 38.37 | 33.75 | 35.50 | 35.50 | qfq | 28,681,040 | 1,027,744,300 | 2.36% |
| 2025-02-06 | 33.57 | 35.55 | 33.39 | 34.68 | 34.68 | qfq | 18,547,038 | 643,820,409 | 3.31% |
| 2025-02-05 | 32.34 | 34.96 | 31.70 | 33.57 | 33.57 | qfq | 24,410,323 | 820,285,214 | 9.17% |
| 2025-01-27 | 32.30 | 33.01 | 30.65 | 30.75 | 30.75 | qfq | 13,770,787 | 432,754,318 | -6.82% |
| 2025-01-24 | 32.00 | 33.98 | 31.90 | 33.00 | 33.00 | qfq | 13,227,439 | 437,752,611 | 3.03% |
| 2025-01-23 | 33.04 | 34.10 | 31.80 | 32.03 | 32.03 | qfq | 16,536,778 | 543,248,191 | -2.53% |
| 2025-01-22 | 33.05 | 34.00 | 32.51 | 32.86 | 32.86 | qfq | 13,987,798 | 463,218,814 | -1.32% |
| 2025-01-21 | 33.72 | 33.84 | 32.10 | 33.30 | 33.30 | qfq | 23,660,535 | 780,856,621 | -2.23% |
| 2025-01-20 | 32.92 | 34.83 | 32.23 | 34.06 | 34.06 | qfq | 22,022,945 | 736,269,798 | 2.59% |
| 2025-01-17 | 29.80 | 33.33 | 29.68 | 33.20 | 33.20 | qfq | 29,326,023 | 930,187,073 | 13.16% |
| 2025-01-16 | 31.88 | 32.13 | 29.17 | 29.34 | 29.34 | qfq | 23,241,105 | 706,178,857 | -7.21% |
| 2025-01-15 | 31.00 | 32.97 | 30.70 | 31.62 | 31.62 | qfq | 17,798,977 | 566,038,782 | 1.25% |
| 2025-01-14 | 29.78 | 31.30 | 29.50 | 31.23 | 31.23 | qfq | 16,244,452 | 498,300,148 | 4.62% |
| 2025-01-13 | 30.81 | 31.65 | 29.38 | 29.85 | 29.85 | qfq | 19,680,786 | 594,344,036 | -5.75% |
| 2025-01-10 | 31.18 | 34.42 | 31.05 | 31.67 | 31.67 | qfq | 21,587,481 | 705,932,391 | 1.05% |
| 2025-01-09 | 31.86 | 32.65 | 31.26 | 31.34 | 31.34 | qfq | 17,412,946 | 556,433,228 | -1.45% |
| 2025-01-08 | 31.80 | 32.56 | 30.81 | 31.80 | 31.80 | qfq | 24,032,091 | 759,278,250 | -1.88% |
| 2025-01-07 | 28.32 | 33.33 | 27.71 | 32.41 | 32.41 | qfq | 30,665,245 | 930,278,220 | 15.75% |
| 2025-01-06 | 26.95 | 28.77 | 26.10 | 28.00 | 28.00 | qfq | 22,447,526 | 623,033,733 | 4.17% |
| 2025-01-03 | 29.34 | 29.60 | 26.69 | 26.88 | 26.88 | qfq | 20,170,937 | 566,856,727 | -7.50% |
| 2025-01-02 | 30.28 | 30.68 | 28.40 | 29.06 | 29.06 | qfq | 19,898,964 | 587,146,092 | -5.06% |
| 2024-12-31 | 32.23 | 32.66 | 30.60 | 30.61 | 30.61 | qfq | 17,571,426 | 551,482,909 | -5.52% |
| 2024-12-30 | 32.12 | 34.45 | 31.58 | 32.40 | 32.40 | qfq | 19,943,713 | 654,840,340 | 1.47% |
| 2024-12-27 | 33.43 | 33.63 | 31.78 | 31.93 | 31.93 | qfq | 21,088,243 | 687,817,610 | -4.72% |
| 2024-12-26 | 31.30 | 34.38 | 31.17 | 33.51 | 33.51 | qfq | 25,147,021 | 822,525,161 | 5.05% |
| 2024-12-25 | 31.10 | 33.20 | 29.66 | 31.90 | 31.90 | qfq | 26,254,760 | 821,659,650 | 4.76% |
| 2024-12-24 | 29.51 | 30.52 | 28.88 | 30.45 | 30.45 | qfq | 22,464,599 | 667,912,086 | 3.40% |
| 2024-12-23 | 28.04 | 30.27 | 27.93 | 29.45 | 29.45 | qfq | 38,441,217 | 1,125,192,586 | 7.01% |
| 2024-12-20 | 27.28 | 28.12 | 26.31 | 27.52 | 27.52 | qfq | 24,623,152 | 670,812,024 | 0.88% |
| 2024-12-19 | 26.67 | 27.72 | 25.82 | 27.28 | 27.28 | qfq | 16,493,416 | 443,674,276 | 3.10% |
| 2024-12-18 | 24.60 | 27.00 | 24.40 | 26.46 | 26.46 | qfq | 17,400,152 | 446,898,383 | 6.44% |
| 2024-12-17 | 25.51 | 25.66 | 24.75 | 24.86 | 24.86 | qfq | 8,492,518 | 212,978,659 | -2.66% |
| 2024-12-16 | 26.38 | 26.64 | 25.41 | 25.54 | 25.54 | qfq | 13,619,414 | 352,287,025 | -4.02% |
| 2024-12-13 | 27.22 | 28.35 | 26.47 | 26.61 | 26.61 | qfq | 17,131,132 | 465,405,258 | -3.59% |
| 2024-12-12 | 28.08 | 28.66 | 27.19 | 27.60 | 27.60 | qfq | 17,220,212 | 479,233,623 | -2.99% |
| 2024-12-11 | 27.80 | 28.85 | 27.40 | 28.45 | 28.45 | qfq | 15,675,074 | 438,647,368 | 1.25% |
| 2024-12-10 | 28.52 | 30.00 | 26.61 | 28.10 | 28.10 | qfq | 35,838,488 | 1,015,207,700 | 5.44% |
| 2024-12-09 | 26.10 | 28.01 | 25.91 | 26.65 | 26.65 | qfq | 21,535,975 | 580,217,688 | 3.41% |
| 2024-12-06 | 26.43 | 27.30 | 25.07 | 25.77 | 25.77 | qfq | 21,087,739 | 548,004,444 | -1.53% |
| 2024-12-05 | 23.70 | 26.70 | 23.70 | 26.17 | 26.17 | qfq | 24,288,994 | 621,639,081 | 8.45% |
| 2024-12-04 | 23.70 | 25.88 | 23.56 | 24.13 | 24.13 | qfq | 25,169,912 | 621,374,850 | 4.50% |
| 2024-12-03 | 23.40 | 23.43 | 22.62 | 23.09 | 23.09 | qfq | 9,366,286 | 215,357,962 | -0.09% |
| 2024-12-02 | 22.50 | 23.49 | 22.28 | 23.11 | 23.11 | qfq | 9,813,355 | 226,572,886 | 2.71% |
| 2024-11-29 | 21.86 | 22.99 | 21.30 | 22.50 | 22.50 | qfq | 11,595,518 | 257,165,878 | 2.23% |
| 2024-11-28 | 22.00 | 22.62 | 21.66 | 22.01 | 22.01 | qfq | 10,824,614 | 240,230,321 | 0.05% |
| 2024-11-27 | 21.42 | 22.00 | 20.54 | 22.00 | 22.00 | qfq | 11,228,281 | 238,510,306 | 2.56% |
| 2024-11-26 | 21.94 | 22.35 | 21.30 | 21.45 | 21.45 | qfq | 9,740,968 | 212,795,337 | -2.32% |
| 2024-11-25 | 22.78 | 23.12 | 21.40 | 21.96 | 21.96 | qfq | 14,525,866 | 320,031,323 | -3.73% |
| 2024-11-22 | 24.13 | 24.90 | 22.70 | 22.81 | 22.81 | qfq | 11,490,336 | 274,185,216 | -7.24% |
| 2024-11-21 | 24.37 | 25.08 | 23.65 | 24.59 | 24.59 | qfq | 11,696,678 | 285,639,075 | 0.86% |
| 2024-11-20 | 23.62 | 24.76 | 23.41 | 24.38 | 24.38 | qfq | 11,699,146 | 281,076,799 | 2.70% |
| 2024-11-19 | 22.74 | 23.86 | 22.50 | 23.74 | 23.74 | qfq | 13,019,842 | 303,149,715 | 6.31% |
| 2024-11-18 | 23.30 | 23.61 | 21.92 | 22.33 | 22.33 | qfq | 15,162,538 | 342,112,997 | -5.18% |
| 2024-11-15 | 25.66 | 26.10 | 23.00 | 23.55 | 23.55 | qfq | 22,569,332 | 557,867,577 | -9.80% |
| 2024-11-14 | 26.30 | 27.18 | 25.80 | 26.11 | 26.11 | qfq | 12,640,922 | 334,636,743 | -1.66% |
| 2024-11-13 | 26.90 | 27.31 | 25.66 | 26.55 | 26.55 | qfq | 19,469,252 | 513,483,504 | -2.60% |
| 2024-11-12 | 27.50 | 30.06 | 26.22 | 27.26 | 27.26 | qfq | 30,418,651 | 855,897,084 | 0.00% |
| 2024-11-11 | 25.12 | 28.40 | 25.12 | 27.26 | 27.26 | qfq | 27,482,059 | 746,918,226 | 9.92% |
| 2024-11-08 | 25.30 | 25.85 | 24.44 | 24.80 | 24.80 | qfq | 18,234,466 | 457,654,570 | 0.28% |
| 2024-11-07 | 24.00 | 24.95 | 23.75 | 24.73 | 24.73 | qfq | 14,602,023 | 357,339,662 | 2.40% |
| 2024-11-06 | 25.13 | 25.80 | 23.76 | 24.15 | 24.15 | qfq | 22,175,224 | 551,143,814 | -2.62% |
| 2024-11-05 | 23.45 | 25.16 | 22.97 | 24.80 | 24.80 | qfq | 20,753,744 | 503,148,707 | 6.85% |
| 2024-11-04 | 22.29 | 23.62 | 21.77 | 23.21 | 23.21 | qfq | 15,260,443 | 350,825,697 | 4.22% |
| 2024-11-01 | 25.07 | 25.65 | 22.12 | 22.27 | 22.27 | qfq | 24,892,677 | 582,380,286 | -12.94% |
| 2024-10-31 | 22.47 | 26.67 | 22.05 | 25.58 | 25.58 | qfq | 35,694,618 | 881,507,005 | 14.61% |
| 2024-10-30 | 22.50 | 23.21 | 21.95 | 22.32 | 22.32 | qfq | 14,316,662 | 320,766,362 | -2.11% |
| 2024-10-29 | 24.00 | 24.40 | 22.70 | 22.80 | 22.80 | qfq | 21,188,241 | 495,143,474 | -6.10% |
| 2024-10-28 | 23.89 | 25.25 | 23.88 | 24.28 | 24.28 | qfq | 20,311,920 | 495,186,063 | 2.45% |
| 2024-10-25 | 22.82 | 23.90 | 22.55 | 23.70 | 23.70 | qfq | 22,150,265 | 517,037,555 | 4.08% |
| 2024-10-24 | 23.06 | 23.53 | 22.22 | 22.77 | 22.77 | qfq | 19,628,314 | 448,769,242 | -2.23% |
| 2024-10-23 | 23.76 | 25.04 | 23.23 | 23.29 | 23.29 | qfq | 29,945,157 | 716,356,317 | -2.39% |
| 2024-10-22 | 22.97 | 24.76 | 22.48 | 23.86 | 23.86 | qfq | 38,370,093 | 912,929,932 | 1.75% |
| 2024-10-21 | 23.00 | 25.68 | 22.40 | 23.45 | 23.45 | qfq | 49,598,656 | 1,172,323,000 | 8.36% |
| 2024-10-18 | 18.20 | 21.64 | 18.00 | 21.64 | 21.64 | qfq | 36,226,711 | 743,558,874 | 20.02% |
| 2024-10-17 | 17.76 | 19.20 | 17.72 | 18.03 | 18.03 | qfq | 11,482,380 | 210,309,124 | 2.27% |
| 2024-10-16 | 17.75 | 18.33 | 17.40 | 17.63 | 17.63 | qfq | 7,811,914 | 138,678,090 | -3.45% |
| 2024-10-15 | 18.41 | 19.40 | 17.92 | 18.26 | 18.26 | qfq | 12,066,332 | 225,073,107 | -1.30% |
| 2024-10-14 | 17.84 | 18.69 | 16.99 | 18.50 | 18.50 | qfq | 11,300,815 | 201,349,128 | 2.78% |
| 2024-10-11 | 19.30 | 19.40 | 17.65 | 18.00 | 18.00 | qfq | 11,261,525 | 206,651,504 | -6.74% |
| 2024-10-10 | 20.41 | 20.90 | 19.23 | 19.30 | 19.30 | qfq | 15,091,913 | 302,247,363 | -4.97% |
| 2024-10-09 | 21.50 | 23.43 | 19.30 | 20.31 | 20.31 | qfq | 26,199,385 | 568,693,609 | -10.05% |
| 2024-10-08 | 22.58 | 22.58 | 20.50 | 22.58 | 22.58 | qfq | 26,034,856 | 573,407,399 | 19.98% |
| 2024-09-30 | 17.00 | 19.13 | 16.67 | 18.82 | 18.82 | qfq | 16,983,422 | 307,910,239 | 17.85% |
| 2024-09-27 | 15.59 | 16.33 | 15.26 | 15.97 | 15.97 | qfq | 4,914,698 | 77,220,175 | 5.62% |
| 2024-09-26 | 14.63 | 15.19 | 14.46 | 15.12 | 15.12 | qfq | 4,980,686 | 73,425,718 | 3.28% |
| 2024-09-25 | 14.89 | 15.18 | 14.63 | 14.64 | 14.64 | qfq | 4,378,791 | 65,502,698 | -0.61% |
| 2024-09-24 | 14.05 | 14.85 | 13.95 | 14.73 | 14.73 | qfq | 4,187,689 | 60,523,223 | 5.97% |
| 2024-09-23 | 14.14 | 14.29 | 13.90 | 13.90 | 13.90 | qfq | 1,766,830 | 24,840,204 | -1.70% |
| 2024-09-20 | 14.23 | 14.23 | 13.98 | 14.14 | 14.14 | qfq | 1,592,445 | 22,458,090 | 0.07% |
| 2024-09-19 | 13.92 | 14.42 | 13.73 | 14.13 | 14.13 | qfq | 2,028,063 | 28,668,573 | 2.17% |
| 2024-09-18 | 13.88 | 13.93 | 13.55 | 13.83 | 13.83 | qfq | 1,618,166 | 22,250,627 | 0.66% |
| 2024-09-13 | 14.16 | 14.16 | 13.65 | 13.74 | 13.74 | qfq | 2,650,319 | 36,948,842 | -2.28% |
| 2024-09-12 | 14.45 | 14.47 | 14.06 | 14.06 | 14.06 | qfq | 1,737,178 | 24,789,680 | -1.40% |
| 2024-09-11 | 14.15 | 14.45 | 14.15 | 14.26 | 14.26 | qfq | 1,814,357 | 25,950,774 | 0.28% |
| 2024-09-10 | 14.16 | 14.34 | 13.95 | 14.22 | 14.22 | qfq | 2,168,777 | 30,631,818 | -0.07% |
| 2024-09-09 | 14.25 | 14.51 | 14.20 | 14.23 | 14.23 | qfq | 1,626,749 | 23,255,002 | -1.52% |
| 2024-09-06 | 14.48 | 14.97 | 14.38 | 14.45 | 14.45 | qfq | 2,446,374 | 35,385,812 | -1.03% |
| 2024-09-05 | 14.80 | 14.98 | 14.58 | 14.60 | 14.60 | qfq | 2,794,383 | 41,160,761 | -1.22% |
| 2024-09-04 | 14.58 | 15.07 | 14.38 | 14.78 | 14.78 | qfq | 2,462,191 | 36,325,459 | 0.89% |
| 2024-09-03 | 14.78 | 15.14 | 14.65 | 14.65 | 14.65 | qfq | 2,922,485 | 43,476,775 | -1.35% |
| 2024-09-02 | 15.25 | 15.76 | 14.80 | 14.85 | 14.85 | qfq | 3,841,083 | 58,923,575 | -3.26% |
| 2024-08-30 | 15.09 | 15.95 | 15.00 | 15.35 | 15.35 | qfq | 4,049,079 | 63,431,285 | 1.93% |
| 2024-08-29 | 14.82 | 15.26 | 14.59 | 15.06 | 15.06 | qfq | 1,913,738 | 28,768,586 | 1.62% |
| 2024-08-28 | 15.00 | 15.10 | 14.61 | 14.82 | 14.82 | qfq | 1,360,967 | 20,201,590 | 0.61% |
| 2024-08-27 | 14.71 | 15.22 | 14.64 | 14.73 | 14.73 | qfq | 1,786,305 | 26,502,624 | -1.80% |
| 2024-08-26 | 14.48 | 15.37 | 14.48 | 15.00 | 15.00 | qfq | 2,824,049 | 42,654,773 | 1.69% |
| 2024-08-23 | 14.87 | 15.04 | 14.58 | 14.75 | 14.75 | qfq | 2,231,918 | 32,975,113 | -0.54% |
| 2024-08-22 | 15.15 | 15.20 | 14.77 | 14.83 | 14.83 | qfq | 2,305,690 | 34,466,701 | -2.11% |
| 2024-08-21 | 15.36 | 15.67 | 15.08 | 15.15 | 15.15 | qfq | 2,397,067 | 36,665,360 | -2.01% |
| 2024-08-20 | 15.91 | 16.01 | 15.30 | 15.46 | 15.46 | qfq | 3,171,403 | 49,529,521 | -1.90% |
| 2024-08-19 | 16.13 | 16.44 | 15.70 | 15.76 | 15.76 | qfq | 5,018,544 | 79,901,129 | -3.61% |
| 2024-08-16 | 16.24 | 16.83 | 16.21 | 16.35 | 16.35 | qfq | 4,100,528 | 67,507,894 | 0.68% |
| 2024-08-15 | 16.58 | 16.92 | 16.17 | 16.24 | 16.24 | qfq | 4,164,162 | 68,571,539 | -1.16% |
| 2024-08-14 | 17.18 | 17.18 | 16.37 | 16.43 | 16.43 | qfq | 5,227,936 | 87,048,513 | -2.61% |
| 2024-08-13 | 15.58 | 16.98 | 15.49 | 16.87 | 16.87 | qfq | 8,684,987 | 143,507,895 | 8.42% |
| 2024-08-12 | 15.72 | 15.95 | 15.45 | 15.56 | 15.56 | qfq | 2,311,667 | 36,001,686 | -1.58% |
| 2024-08-09 | 15.88 | 16.37 | 15.73 | 15.81 | 15.81 | qfq | 3,180,870 | 50,634,159 | 0.32% |
| 2024-08-08 | 15.63 | 16.16 | 15.23 | 15.76 | 15.76 | qfq | 4,463,544 | 70,216,621 | 1.22% |
| 2024-08-07 | 15.15 | 15.67 | 15.15 | 15.57 | 15.57 | qfq | 3,064,091 | 47,504,169 | 1.76% |
| 2024-08-06 | 15.58 | 15.58 | 14.96 | 15.30 | 15.30 | qfq | 3,604,749 | 54,674,490 | 2.75% |
| 2024-08-05 | 15.50 | 16.01 | 14.82 | 14.89 | 14.89 | qfq | 4,958,160 | 75,739,239 | -5.64% |
| 2024-08-02 | 16.20 | 16.69 | 15.62 | 15.78 | 15.78 | qfq | 4,261,054 | 68,621,530 | -3.37% |
| 2024-08-01 | 15.96 | 16.55 | 15.80 | 16.33 | 16.33 | qfq | 5,323,579 | 86,454,225 | 1.74% |
| 2024-07-31 | 15.00 | 16.23 | 14.71 | 16.05 | 16.05 | qfq | 6,374,352 | 99,453,190 | 7.07% |
| 2024-07-30 | 14.70 | 15.34 | 14.50 | 14.99 | 14.99 | qfq | 3,459,173 | 51,722,885 | 2.04% |
| 2024-07-29 | 14.85 | 14.93 | 14.56 | 14.69 | 14.69 | qfq | 2,528,203 | 37,213,633 | -1.28% |
| 2024-07-26 | 15.03 | 15.40 | 14.68 | 14.88 | 14.88 | qfq | 4,945,906 | 73,984,597 | -0.87% |
| 2024-07-25 | 15.00 | 15.30 | 14.68 | 15.01 | 15.01 | qfq | 3,886,764 | 58,389,144 | -0.86% |
| 2024-07-24 | 15.57 | 15.95 | 15.10 | 15.14 | 15.14 | qfq | 5,100,312 | 78,641,703 | -2.76% |
| 2024-07-23 | 16.41 | 16.68 | 15.57 | 15.57 | 15.57 | qfq | 5,502,380 | 88,612,347 | -5.46% |
| 2024-07-22 | 15.80 | 17.44 | 15.70 | 16.47 | 16.47 | qfq | 8,874,530 | 147,468,090 | 3.00% |
| 2024-07-19 | 14.56 | 17.10 | 14.37 | 15.99 | 15.99 | qfq | 11,877,087 | 190,033,842 | 9.75% |
| 2024-07-18 | 14.50 | 14.72 | 14.00 | 14.57 | 14.57 | qfq | 4,241,213 | 60,621,074 | -0.48% |
| 2024-07-17 | 14.76 | 15.05 | 14.55 | 14.64 | 14.64 | qfq | 4,742,266 | 70,045,581 | -1.68% |
| 2024-07-16 | 14.16 | 15.28 | 14.02 | 14.89 | 14.89 | qfq | 6,132,484 | 90,051,758 | 5.16% |
| 2024-07-15 | 14.67 | 14.85 | 14.12 | 14.16 | 14.16 | qfq | 3,869,969 | 55,700,876 | -3.48% |
| 2024-07-12 | 14.99 | 14.99 | 14.54 | 14.67 | 14.67 | qfq | 4,421,933 | 65,111,266 | -3.04% |
| 2024-07-11 | 14.78 | 15.29 | 14.55 | 15.13 | 15.13 | qfq | 4,508,328 | 67,259,118 | 4.63% |
| 2024-07-10 | 14.68 | 14.85 | 14.40 | 14.46 | 14.46 | qfq | 3,913,028 | 57,052,016 | -1.03% |
| 2024-07-09 | 13.61 | 14.75 | 13.41 | 14.61 | 14.61 | qfq | 8,069,645 | 114,246,628 | 7.35% |
| 2024-07-08 | 14.24 | 14.38 | 13.59 | 13.61 | 13.61 | qfq | 6,676,229 | 92,934,021 | -3.88% |
| 2024-07-05 | 14.37 | 14.50 | 13.92 | 14.16 | 14.16 | qfq | 3,680,349 | 52,502,625 | -1.46% |
| 2024-07-04 | 14.65 | 14.90 | 14.37 | 14.37 | 14.37 | qfq | 3,740,160 | 54,571,812 | -2.64% |
| 2024-07-03 | 14.19 | 15.10 | 13.98 | 14.76 | 14.76 | qfq | 7,517,588 | 109,691,907 | 3.00% |
| 2024-07-02 | 15.00 | 15.00 | 14.16 | 14.33 | 14.33 | qfq | 6,922,231 | 100,431,071 | -4.53% |
| 2024-07-01 | 16.21 | 16.21 | 14.78 | 15.01 | 15.01 | qfq | 8,842,489 | 133,639,627 | -7.12% |
| 2024-06-28 | 16.41 | 16.85 | 16.02 | 16.16 | 16.16 | qfq | 5,242,773 | 86,231,226 | -1.70% |
| 2024-06-27 | 16.87 | 17.25 | 16.41 | 16.44 | 16.44 | qfq | 5,428,900 | 91,355,562 | -3.86% |
| 2024-06-26 | 16.51 | 17.17 | 16.46 | 17.10 | 17.10 | qfq | 5,309,715 | 89,509,362 | 1.48% |
| 2024-06-25 | 17.82 | 17.82 | 16.50 | 16.85 | 16.85 | qfq | 8,684,659 | 146,498,974 | -3.44% |
| 2024-06-24 | 18.70 | 19.30 | 17.38 | 17.45 | 17.45 | qfq | 9,730,102 | 177,850,763 | -6.28% |
| 2024-06-21 | 19.20 | 19.35 | 18.52 | 18.62 | 18.62 | qfq | 7,888,467 | 149,109,796 | -5.05% |
| 2024-06-20 | 19.00 | 19.87 | 18.31 | 19.61 | 19.61 | qfq | 14,741,184 | 285,700,528 | 5.71% |
| 2024-06-19 | 18.98 | 19.29 | 18.48 | 18.55 | 18.55 | qfq | 7,608,193 | 142,855,584 | -3.44% |
| 2024-06-18 | 18.80 | 19.30 | 18.55 | 19.21 | 19.21 | qfq | 9,540,972 | 180,384,041 | 0.84% |
| 2024-06-17 | 17.59 | 19.13 | 17.12 | 19.05 | 19.05 | qfq | 17,073,163 | 315,835,116 | 9.42% |
| 2024-06-14 | 17.42 | 17.99 | 17.15 | 17.41 | 17.41 | qfq | 16,557,542 | 291,082,258 | -1.08% |
| 2024-06-13 | 16.82 | 18.08 | 16.64 | 17.60 | 17.60 | qfq | 13,539,541 | 237,344,274 | 4.82% |
| 2024-06-12 | 16.64 | 16.98 | 16.28 | 16.79 | 16.79 | qfq | 7,900,254 | 132,133,474 | 1.14% |
| 2024-06-11 | 15.45 | 16.65 | 15.26 | 16.60 | 16.60 | qfq | 7,683,460 | 124,026,568 | 5.80% |
| 2024-06-07 | 15.69 | 16.10 | 15.25 | 15.69 | 15.69 | qfq | 4,747,025 | 74,567,338 | 1.49% |
| 2024-06-06 | 16.11 | 16.51 | 15.43 | 15.46 | 15.46 | qfq | 7,500,409 | 119,471,585 | -2.71% |
| 2024-06-05 | 16.16 | 16.72 | 15.89 | 15.89 | 15.89 | qfq | 7,297,188 | 118,755,441 | -3.87% |
| 2024-06-04 | 17.81 | 17.81 | 16.11 | 16.53 | 16.53 | qfq | 10,381,507 | 172,349,455 | -7.19% |
| 2024-06-03 | 15.98 | 18.15 | 15.83 | 17.81 | 17.81 | qfq | 16,632,738 | 286,526,122 | 12.51% |
| 2024-05-31 | 16.12 | 16.35 | 15.76 | 15.83 | 15.83 | qfq | 3,806,109 | 60,760,994 | -2.28% |
| 2024-05-30 | 15.32 | 16.45 | 14.85 | 16.20 | 16.20 | qfq | 5,007,140 | 79,465,562 | 2.02% |
| 2024-05-29 | 16.22 | 16.49 | 15.82 | 15.88 | 15.88 | qfq | 3,095,471 | 49,937,439 | -2.28% |
| 2024-05-28 | 16.52 | 16.87 | 16.01 | 16.25 | 16.25 | qfq | 5,843,616 | 96,250,486 | -2.40% |
| 2024-05-27 | 17.06 | 17.15 | 15.90 | 16.65 | 16.65 | qfq | 7,622,516 | 125,495,727 | -3.37% |
| 2024-05-24 | 16.33 | 17.68 | 16.22 | 17.23 | 17.23 | qfq | 10,282,151 | 176,646,557 | 5.97% |
| 2024-05-23 | 16.11 | 16.53 | 15.90 | 16.26 | 16.26 | qfq | 5,545,229 | 90,151,526 | 0.81% |
| 2024-05-22 | 15.43 | 16.20 | 15.38 | 16.13 | 16.13 | qfq | 4,427,027 | 70,212,506 | 4.60% |
| 2024-05-21 | 15.98 | 15.98 | 15.30 | 15.42 | 15.42 | qfq | 2,335,485 | 36,237,948 | -2.34% |
| 2024-05-20 | 15.65 | 16.02 | 15.52 | 15.79 | 15.79 | qfq | 3,437,376 | 54,463,442 | 0.89% |
| 2024-05-17 | 15.47 | 15.70 | 15.21 | 15.65 | 15.65 | qfq | 2,429,485 | 37,692,015 | 1.16% |
| 2024-05-16 | 15.09 | 15.83 | 14.92 | 15.47 | 15.47 | qfq | 5,217,647 | 80,708,101 | 3.83% |
| 2024-05-15 | 14.70 | 15.24 | 14.46 | 14.90 | 14.90 | qfq | 2,794,604 | 41,874,231 | 0.27% |
| 2024-05-14 | 14.56 | 14.90 | 14.30 | 14.86 | 14.86 | qfq | 3,559,042 | 52,257,637 | 3.77% |
| 2024-05-13 | 15.03 | 15.05 | 14.02 | 14.32 | 14.32 | qfq | 3,337,864 | 48,488,559 | -5.23% |
| 2024-05-10 | 15.60 | 15.90 | 14.98 | 15.11 | 15.11 | qfq | 4,039,245 | 62,378,016 | -2.77% |
| 2024-05-09 | 15.47 | 15.82 | 15.42 | 15.54 | 15.54 | qfq | 3,374,669 | 52,629,715 | 0.78% |
| 2024-05-08 | 15.80 | 15.83 | 15.35 | 15.42 | 15.42 | qfq | 2,355,490 | 36,627,499 | -2.34% |
| 2024-05-07 | 15.66 | 16.03 | 15.35 | 15.79 | 15.79 | qfq | 3,990,943 | 62,980,392 | 1.61% |
| 2024-05-06 | 14.95 | 15.74 | 14.91 | 15.54 | 15.54 | qfq | 5,122,754 | 78,956,071 | 5.79% |
| 2024-04-30 | 15.53 | 15.60 | 14.60 | 14.69 | 14.69 | qfq | 6,109,334 | 91,335,864 | -6.55% |
| 2024-04-29 | 14.60 | 15.82 | 14.60 | 15.72 | 15.72 | qfq | 4,892,018 | 75,445,154 | 7.67% |
| 2024-04-26 | 14.37 | 14.68 | 14.19 | 14.60 | 14.60 | qfq | 3,148,966 | 45,647,830 | 1.88% |
| 2024-04-25 | 14.45 | 14.64 | 14.15 | 14.33 | 14.33 | qfq | 2,526,762 | 36,370,052 | -0.76% |
| 2024-04-24 | 13.91 | 14.45 | 13.87 | 14.44 | 14.44 | qfq | 3,603,794 | 51,286,688 | 3.81% |
| 2024-04-23 | 13.67 | 14.03 | 13.50 | 13.91 | 13.91 | qfq | 2,456,582 | 33,945,826 | 2.51% |
| 2024-04-22 | 13.19 | 13.65 | 12.67 | 13.57 | 13.57 | qfq | 3,279,697 | 43,726,849 | 1.72% |
| 2024-04-19 | 13.70 | 13.74 | 13.28 | 13.34 | 13.34 | qfq | 3,228,964 | 43,423,656 | -3.05% |
| 2024-04-18 | 14.25 | 14.25 | 13.52 | 13.76 | 13.76 | qfq | 3,636,171 | 50,502,597 | -2.06% |
| 2024-04-17 | 13.30 | 14.11 | 13.30 | 14.05 | 14.05 | qfq | 4,218,733 | 57,983,068 | 7.33% |
| 2024-04-16 | 14.34 | 14.34 | 13.01 | 13.09 | 13.09 | qfq | 5,405,601 | 72,655,225 | -8.78% |
| 2024-04-15 | 15.05 | 15.40 | 14.06 | 14.35 | 14.35 | qfq | 3,710,212 | 53,947,178 | -4.78% |
| 2024-04-12 | 15.23 | 15.50 | 15.07 | 15.07 | 15.07 | qfq | 2,625,301 | 39,974,103 | -0.53% |
| 2024-04-11 | 15.11 | 15.72 | 15.06 | 15.15 | 15.15 | qfq | 2,532,971 | 38,938,083 | -0.85% |
| 2024-04-10 | 15.99 | 15.99 | 15.10 | 15.28 | 15.28 | qfq | 3,024,525 | 46,561,510 | -4.56% |
| 2024-04-09 | 15.56 | 16.07 | 15.48 | 16.01 | 16.01 | qfq | 3,163,332 | 49,965,982 | 2.83% |
| 2024-04-08 | 16.09 | 16.09 | 15.47 | 15.57 | 15.57 | qfq | 4,113,318 | 64,589,066 | -3.53% |
| 2024-04-03 | 16.79 | 16.79 | 15.78 | 16.14 | 16.14 | qfq | 4,149,047 | 66,991,478 | -2.18% |
| 2024-04-02 | 17.04 | 17.04 | 16.28 | 16.50 | 16.50 | qfq | 4,804,721 | 79,359,606 | -2.94% |
| 2024-04-01 | 16.28 | 17.38 | 16.28 | 17.00 | 17.00 | qfq | 5,369,683 | 90,741,607 | 4.42% |
| 2024-03-29 | 16.12 | 16.42 | 15.60 | 16.28 | 16.28 | qfq | 4,000,549 | 63,918,749 | 0.62% |
| 2024-03-28 | 16.05 | 16.35 | 15.65 | 16.18 | 16.18 | qfq | 5,962,676 | 95,631,832 | 0.50% |
| 2024-03-27 | 16.64 | 16.64 | 15.50 | 16.10 | 16.10 | qfq | 8,077,500 | 128,643,498 | -3.30% |
| 2024-03-26 | 17.30 | 17.56 | 16.40 | 16.65 | 16.65 | qfq | 5,564,660 | 93,778,549 | -3.42% |
| 2024-03-25 | 18.51 | 18.57 | 17.20 | 17.24 | 17.24 | qfq | 6,538,602 | 116,389,547 | -7.11% |
| 2024-03-22 | 19.30 | 19.51 | 18.54 | 18.56 | 18.56 | qfq | 4,783,414 | 90,564,930 | -2.93% |
| 2024-03-21 | 19.70 | 20.02 | 19.00 | 19.12 | 19.12 | qfq | 5,611,083 | 108,896,006 | -2.30% |
| 2024-03-20 | 19.54 | 19.74 | 19.21 | 19.57 | 19.57 | qfq | 4,312,551 | 84,032,134 | -0.05% |
| 2024-03-19 | 19.34 | 19.80 | 19.01 | 19.58 | 19.58 | qfq | 6,550,119 | 127,458,658 | 1.14% |
| 2024-03-18 | 18.80 | 19.39 | 18.50 | 19.36 | 19.36 | qfq | 5,832,738 | 110,334,081 | 4.20% |
| 2024-03-15 | 18.70 | 18.85 | 18.15 | 18.58 | 18.58 | qfq | 8,944,545 | 164,720,558 | -1.85% |
| 2024-03-14 | 19.30 | 19.63 | 18.66 | 18.93 | 18.93 | qfq | 4,225,683 | 80,451,344 | -3.17% |
| 2024-03-13 | 19.66 | 19.96 | 19.44 | 19.55 | 19.55 | qfq | 3,665,767 | 72,037,101 | -0.10% |
| 2024-03-12 | 20.28 | 20.28 | 19.31 | 19.57 | 19.57 | qfq | 4,414,834 | 86,801,049 | -1.66% |
| 2024-03-11 | 19.04 | 19.97 | 18.92 | 19.90 | 19.90 | qfq | 5,952,397 | 115,793,049 | 5.29% |
| 2024-03-08 | 18.38 | 19.08 | 18.14 | 18.90 | 18.90 | qfq | 4,447,116 | 83,142,043 | 3.45% |
| 2024-03-07 | 19.30 | 19.41 | 18.18 | 18.27 | 18.27 | qfq | 4,906,241 | 91,438,106 | -4.04% |
| 2024-03-06 | 19.50 | 19.61 | 18.45 | 19.04 | 19.04 | qfq | 5,883,692 | 111,360,794 | -3.35% |
| 2024-03-05 | 20.45 | 20.78 | 19.40 | 19.70 | 19.70 | qfq | 8,622,616 | 172,626,834 | -6.81% |
| 2024-03-04 | 19.83 | 21.96 | 19.15 | 21.14 | 21.14 | qfq | 10,887,567 | 226,373,408 | 7.75% |
| 2024-03-01 | 18.83 | 19.78 | 18.41 | 19.62 | 19.62 | qfq | 5,265,688 | 100,862,448 | 5.54% |
| 2024-02-29 | 17.51 | 18.79 | 17.46 | 18.59 | 18.59 | qfq | 5,272,558 | 96,693,351 | 5.03% |
| 2024-02-28 | 19.85 | 20.71 | 17.70 | 17.70 | 17.70 | qfq | 9,278,296 | 178,051,840 | -11.68% |
| 2024-02-27 | 18.92 | 20.28 | 18.23 | 20.04 | 20.04 | qfq | 6,611,871 | 127,788,792 | 6.77% |
| 2024-02-26 | 19.00 | 19.40 | 18.52 | 18.77 | 18.77 | qfq | 6,322,954 | 119,048,742 | -2.19% |
| 2024-02-23 | 18.78 | 19.39 | 18.16 | 19.19 | 19.19 | qfq | 4,618,686 | 86,688,889 | 3.73% |
| 2024-02-22 | 17.76 | 18.65 | 17.33 | 18.50 | 18.50 | qfq | 5,385,835 | 97,537,794 | 5.96% |
| 2024-02-21 | 16.81 | 17.88 | 16.52 | 17.46 | 17.46 | qfq | 6,441,847 | 111,784,083 | 3.31% |
| 2024-02-20 | 16.99 | 17.20 | 16.25 | 16.90 | 16.90 | qfq | 5,564,941 | 92,998,798 | 0.66% |
| 2024-02-19 | 17.18 | 17.48 | 16.15 | 16.79 | 16.79 | qfq | 9,993,223 | 166,140,741 | -1.35% |
| 2024-02-08 | 14.37 | 17.10 | 13.00 | 17.02 | 17.02 | qfq | 13,238,287 | 205,452,418 | 19.44% |
| 2024-02-07 | 14.30 | 15.15 | 13.90 | 14.25 | 14.25 | qfq | 10,359,309 | 150,583,738 | 0.85% |
| 2024-02-06 | 13.40 | 14.54 | 12.67 | 14.13 | 14.13 | qfq | 9,151,770 | 124,490,927 | 4.36% |
| 2024-02-05 | 15.71 | 16.22 | 13.25 | 13.54 | 13.54 | qfq | 7,520,193 | 107,188,334 | -15.64% |
| 2024-02-02 | 16.98 | 17.44 | 15.21 | 16.05 | 16.05 | qfq | 5,573,348 | 91,729,635 | -5.25% |
| 2024-02-01 | 17.48 | 17.60 | 16.80 | 16.94 | 16.94 | qfq | 6,951,227 | 119,301,458 | -3.53% |
| 2024-01-31 | 18.75 | 19.16 | 17.50 | 17.56 | 17.56 | qfq | 4,386,696 | 79,876,129 | -7.48% |
| 2024-01-30 | 19.00 | 19.70 | 18.51 | 18.98 | 18.98 | qfq | 4,962,935 | 95,511,480 | -0.78% |
| 2024-01-29 | 20.03 | 20.55 | 19.03 | 19.13 | 19.13 | qfq | 4,898,369 | 96,196,770 | -3.72% |
| 2024-01-26 | 21.00 | 21.00 | 19.78 | 19.87 | 19.87 | qfq | 4,856,363 | 98,631,526 | -5.34% |
| 2024-01-25 | 20.20 | 21.13 | 19.76 | 20.99 | 20.99 | qfq | 4,144,385 | 85,574,895 | 3.45% |
| 2024-01-24 | 20.56 | 20.70 | 19.52 | 20.29 | 20.29 | qfq | 4,941,439 | 99,208,048 | -0.54% |
| 2024-01-23 | 20.50 | 20.92 | 20.00 | 20.40 | 20.40 | qfq | 5,224,131 | 106,869,125 | -0.49% |
| 2024-01-22 | 22.31 | 22.31 | 20.12 | 20.50 | 20.50 | qfq | 4,493,291 | 95,970,026 | -7.41% |
| 2024-01-19 | 22.27 | 22.70 | 22.00 | 22.14 | 22.14 | qfq | 3,295,953 | 73,718,961 | -0.36% |
| 2024-01-18 | 22.00 | 22.60 | 21.48 | 22.22 | 22.22 | qfq | 2,909,007 | 63,699,674 | 0.23% |
| 2024-01-17 | 23.19 | 23.19 | 22.15 | 22.17 | 22.17 | qfq | 2,769,324 | 62,669,228 | -4.40% |
| 2024-01-16 | 23.35 | 23.68 | 22.94 | 23.19 | 23.19 | qfq | 4,966,374 | 115,367,131 | -1.40% |
| 2024-01-15 | 22.57 | 24.10 | 22.15 | 23.52 | 23.52 | qfq | 5,886,687 | 137,510,140 | 4.26% |
| 2024-01-12 | 23.09 | 23.15 | 22.50 | 22.56 | 22.56 | qfq | 2,668,797 | 60,927,655 | -2.55% |
| 2024-01-11 | 22.76 | 23.44 | 22.50 | 23.15 | 23.15 | qfq | 4,266,054 | 97,737,990 | 1.71% |
| 2024-01-10 | 22.91 | 23.41 | 22.09 | 22.76 | 22.76 | qfq | 3,519,263 | 80,312,557 | -1.64% |
| 2024-01-09 | 23.56 | 23.99 | 22.82 | 23.14 | 23.14 | qfq | 4,015,157 | 93,671,101 | -1.78% |
| 2024-01-08 | 24.69 | 25.00 | 23.43 | 23.56 | 23.56 | qfq | 3,448,857 | 82,378,872 | -5.34% |
| 2024-01-05 | 25.45 | 25.52 | 24.80 | 24.89 | 24.89 | qfq | 3,495,501 | 88,151,410 | -2.47% |
| 2024-01-04 | 26.51 | 26.87 | 25.32 | 25.52 | 25.52 | qfq | 4,167,851 | 108,114,886 | -5.02% |
| 2024-01-03 | 26.89 | 27.28 | 26.42 | 26.87 | 26.87 | qfq | 2,665,443 | 71,557,050 | -0.67% |
| 2024-01-02 | 27.61 | 27.74 | 26.95 | 27.05 | 27.05 | qfq | 2,759,228 | 74,886,276 | -2.21% |
| 2023-12-29 | 27.61 | 28.06 | 27.08 | 27.66 | 27.66 | qfq | 4,631,562 | 127,938,214 | -0.36% |
| 2023-12-28 | 26.60 | 28.10 | 26.48 | 27.76 | 27.76 | qfq | 5,971,171 | 164,486,627 | 4.68% |
| 2023-12-27 | 24.83 | 26.80 | 24.74 | 26.52 | 26.52 | qfq | 8,297,435 | 218,126,280 | 6.72% |
| 2023-12-26 | 25.50 | 25.66 | 24.48 | 24.85 | 24.85 | qfq | 4,459,060 | 111,426,946 | -4.53% |
| 2023-12-25 | 28.68 | 28.88 | 23.46 | 26.03 | 26.03 | qfq | 14,955,376 | 379,794,497 | -9.93% |
| 2023-12-22 | 30.14 | 30.24 | 28.50 | 28.90 | 28.90 | qfq | 2,786,942 | 81,220,173 | -4.15% |
| 2023-12-21 | 31.35 | 31.53 | 29.97 | 30.15 | 30.15 | qfq | 2,291,944 | 69,795,485 | -4.26% |
| 2023-12-20 | 32.29 | 32.49 | 31.42 | 31.49 | 31.49 | qfq | 905,541 | 28,772,151 | -2.48% |
| 2023-12-19 | 34.31 | 34.34 | 32.01 | 32.29 | 32.29 | qfq | 2,030,034 | 66,282,543 | -2.45% |
| 2023-12-18 | 34.09 | 34.50 | 33.03 | 33.10 | 33.10 | qfq | 1,760,730 | 58,833,263 | -4.31% |
| 2023-12-15 | 33.71 | 35.04 | 33.60 | 34.59 | 34.59 | qfq | 1,532,712 | 52,877,941 | 0.49% |
| 2023-12-14 | 34.43 | 34.99 | 34.12 | 34.42 | 34.42 | qfq | 1,501,308 | 52,048,836 | -0.03% |
| 2023-12-13 | 33.70 | 35.50 | 33.13 | 34.43 | 34.43 | qfq | 3,288,437 | 113,755,611 | 2.35% |
| 2023-12-12 | 33.51 | 34.95 | 33.40 | 33.64 | 33.64 | qfq | 2,104,250 | 71,989,281 | -0.21% |
| 2023-12-11 | 32.66 | 34.17 | 31.78 | 33.71 | 33.71 | qfq | 2,741,095 | 90,078,539 | 3.56% |
| 2023-12-08 | 31.44 | 33.26 | 31.44 | 32.55 | 32.55 | qfq | 1,968,428 | 63,902,543 | 3.53% |
| 2023-12-07 | 31.59 | 31.99 | 31.18 | 31.44 | 31.44 | qfq | 934,850 | 29,501,480 | -0.47% |
| 2023-12-06 | 31.37 | 31.82 | 31.18 | 31.59 | 31.59 | qfq | 1,012,276 | 31,941,314 | 0.22% |
| 2023-12-05 | 32.55 | 32.55 | 31.11 | 31.52 | 31.52 | qfq | 1,772,739 | 56,046,712 | -2.84% |
| 2023-12-04 | 32.09 | 33.03 | 31.35 | 32.44 | 32.44 | qfq | 1,823,047 | 59,170,003 | 1.12% |
| 2023-12-01 | 32.16 | 32.41 | 31.48 | 32.08 | 32.08 | qfq | 1,106,955 | 35,205,535 | -0.06% |
| 2023-11-30 | 33.45 | 33.45 | 31.90 | 32.10 | 32.10 | qfq | 1,804,846 | 58,606,066 | -5.09% |
| 2023-11-29 | 33.36 | 34.40 | 32.90 | 33.82 | 33.82 | qfq | 3,112,205 | 104,951,064 | 1.38% |
| 2023-11-28 | 32.00 | 33.88 | 31.55 | 33.36 | 33.36 | qfq | 4,970,896 | 164,045,010 | 5.27% |
| 2023-11-27 | 31.15 | 31.88 | 31.08 | 31.69 | 31.69 | qfq | 1,238,792 | 39,062,232 | 1.57% |
| 2023-11-24 | 31.87 | 31.89 | 31.00 | 31.20 | 31.20 | qfq | 1,493,295 | 46,904,988 | -2.16% |
| 2023-11-23 | 31.93 | 32.12 | 31.12 | 31.89 | 31.89 | qfq | 2,058,240 | 64,973,124 | 0.13% |
| 2023-11-22 | 32.84 | 33.05 | 31.57 | 31.85 | 31.85 | qfq | 4,132,699 | 132,850,162 | -3.46% |
| 2023-11-21 | 34.96 | 35.08 | 32.76 | 32.99 | 32.99 | qfq | 5,688,637 | 190,696,561 | -6.04% |
| 2023-11-20 | 36.49 | 36.49 | 34.66 | 35.11 | 35.11 | qfq | 2,576,447 | 90,703,960 | -2.74% |
| 2023-11-17 | 34.38 | 36.38 | 34.31 | 36.10 | 36.10 | qfq | 3,683,669 | 130,876,423 | 4.37% |
| 2023-11-16 | 34.50 | 34.93 | 34.10 | 34.59 | 34.59 | qfq | 1,657,621 | 57,227,246 | -0.26% |
| 2023-11-15 | 35.50 | 35.77 | 34.50 | 34.68 | 34.68 | qfq | 2,713,844 | 94,761,154 | -1.25% |
| 2023-11-14 | 34.87 | 35.67 | 34.40 | 35.12 | 35.12 | qfq | 3,416,232 | 119,880,654 | 1.04% |
| 2023-11-13 | 36.60 | 37.10 | 34.22 | 34.76 | 34.76 | qfq | 4,271,297 | 149,310,091 | -4.03% |
| 2023-11-10 | 36.91 | 37.47 | 36.01 | 36.22 | 36.22 | qfq | 2,350,180 | 85,962,766 | -2.08% |
| 2023-11-09 | 37.97 | 38.00 | 36.88 | 36.99 | 36.99 | qfq | 2,919,372 | 108,787,379 | -2.89% |
| 2023-11-08 | 37.80 | 38.33 | 36.45 | 38.09 | 38.09 | qfq | 4,988,407 | 187,213,905 | 3.14% |
| 2023-11-07 | 34.82 | 37.97 | 34.00 | 36.93 | 36.93 | qfq | 5,542,182 | 200,965,415 | 7.39% |
| 2023-11-06 | 34.22 | 34.80 | 33.82 | 34.39 | 34.39 | qfq | 2,284,181 | 78,417,775 | 1.12% |
| 2023-11-03 | 32.51 | 34.34 | 32.50 | 34.01 | 34.01 | qfq | 2,443,819 | 81,875,251 | 4.65% |
| 2023-11-02 | 33.72 | 33.72 | 32.40 | 32.50 | 32.50 | qfq | 1,161,288 | 38,218,612 | -2.87% |
| 2023-11-01 | 33.50 | 34.07 | 32.85 | 33.46 | 33.46 | qfq | 1,679,663 | 55,967,736 | 0.09% |
| 2023-10-31 | 34.12 | 34.64 | 32.73 | 33.43 | 33.43 | qfq | 2,370,695 | 79,236,203 | -2.08% |
| 2023-10-30 | 30.30 | 35.55 | 30.00 | 34.14 | 34.14 | qfq | 5,603,203 | 188,583,395 | 11.28% |
| 2023-10-27 | 29.79 | 31.10 | 29.02 | 30.68 | 30.68 | qfq | 1,921,494 | 58,211,098 | 2.13% |
| 2023-10-26 | 30.60 | 31.45 | 29.40 | 30.04 | 30.04 | qfq | 2,419,456 | 72,690,860 | -2.47% |
| 2023-10-25 | 29.83 | 31.75 | 29.76 | 30.80 | 30.80 | qfq | 3,101,406 | 96,312,246 | 3.49% |
| 2023-10-24 | 28.88 | 30.80 | 27.90 | 29.76 | 29.76 | qfq | 3,168,636 | 93,015,738 | 3.69% |
| 2023-10-23 | 31.70 | 32.00 | 28.25 | 28.70 | 28.70 | qfq | 4,484,919 | 132,848,143 | -9.69% |
| 2023-10-20 | 34.00 | 34.96 | 31.65 | 31.78 | 31.78 | qfq | 4,338,275 | 144,150,401 | -7.45% |
| 2023-10-19 | 32.15 | 35.17 | 32.15 | 34.34 | 34.34 | qfq | 5,479,452 | 185,480,844 | 6.68% |
| 2023-10-18 | 32.56 | 33.96 | 31.60 | 32.19 | 32.19 | qfq | 4,756,240 | 155,320,090 | 5.40% |
| 2023-10-17 | 29.70 | 30.80 | 29.50 | 30.54 | 30.54 | qfq | 882,871 | 26,567,940 | 1.80% |
| 2023-10-16 | 31.30 | 31.38 | 29.64 | 30.00 | 30.00 | qfq | 1,298,888 | 39,187,566 | -3.69% |
| 2023-10-13 | 31.04 | 31.50 | 30.77 | 31.15 | 31.15 | qfq | 666,061 | 20,782,012 | -0.38% |
| 2023-10-12 | 31.34 | 31.80 | 30.91 | 31.27 | 31.27 | qfq | 1,078,314 | 33,642,276 | -1.08% |
| 2023-10-11 | 30.45 | 31.93 | 30.29 | 31.61 | 31.61 | qfq | 1,531,764 | 47,964,838 | 4.46% |
| 2023-10-10 | 30.33 | 30.74 | 30.18 | 30.26 | 30.26 | qfq | 619,750 | 18,855,052 | -0.16% |
| 2023-10-09 | 30.76 | 30.93 | 30.15 | 30.31 | 30.31 | qfq | 872,137 | 26,563,554 | -1.27% |
| 2023-09-28 | 30.60 | 30.90 | 29.94 | 30.70 | 30.70 | qfq | 1,021,589 | 31,100,555 | 1.02% |
| 2023-09-27 | 30.18 | 31.00 | 30.18 | 30.39 | 30.39 | qfq | 575,679 | 17,614,454 | -0.20% |
| 2023-09-26 | 30.35 | 30.97 | 30.16 | 30.45 | 30.45 | qfq | 825,245 | 25,250,594 | -0.81% |
| 2023-09-25 | 31.15 | 31.50 | 30.00 | 30.70 | 30.70 | qfq | 1,090,643 | 33,569,981 | -1.92% |
| 2023-09-22 | 29.80 | 31.39 | 29.70 | 31.30 | 31.30 | qfq | 1,066,903 | 32,773,420 | 3.81% |
| 2023-09-21 | 30.30 | 30.48 | 29.90 | 30.15 | 30.15 | qfq | 631,288 | 19,051,493 | -0.59% |
| 2023-09-20 | 30.90 | 31.27 | 30.23 | 30.33 | 30.33 | qfq | 844,911 | 25,949,933 | -1.56% |
| 2023-09-19 | 31.50 | 31.50 | 30.52 | 30.81 | 30.81 | qfq | 800,977 | 24,725,163 | -1.63% |
| 2023-09-18 | 31.86 | 31.86 | 31.19 | 31.32 | 31.32 | qfq | 946,977 | 29,813,021 | -2.43% |
| 2023-09-15 | 31.07 | 32.55 | 30.71 | 32.10 | 32.10 | qfq | 1,900,689 | 60,471,038 | 2.59% |
| 2023-09-14 | 32.41 | 32.41 | 30.98 | 31.29 | 31.29 | qfq | 1,039,459 | 32,641,099 | -2.89% |
| 2023-09-13 | 33.01 | 33.01 | 31.88 | 32.22 | 32.22 | qfq | 1,285,978 | 41,442,037 | -2.83% |
| 2023-09-12 | 33.03 | 33.45 | 32.75 | 33.16 | 33.16 | qfq | 1,371,705 | 45,395,764 | 0.09% |
| 2023-09-11 | 33.18 | 33.52 | 32.25 | 33.13 | 33.13 | qfq | 2,210,365 | 72,842,299 | -0.30% |
| 2023-09-08 | 32.98 | 33.40 | 32.10 | 33.23 | 33.23 | qfq | 3,461,580 | 113,104,564 | 1.87% |
| 2023-09-07 | 34.30 | 34.50 | 32.54 | 32.62 | 32.62 | qfq | 2,712,847 | 90,364,443 | -5.75% |
| 2023-09-06 | 33.40 | 34.71 | 32.74 | 34.61 | 34.61 | qfq | 3,670,312 | 124,539,802 | 3.10% |
| 2023-09-05 | 31.87 | 33.70 | 31.87 | 33.57 | 33.57 | qfq | 4,075,073 | 135,176,329 | 5.50% |
| 2023-09-04 | 31.80 | 32.49 | 31.10 | 31.82 | 31.82 | qfq | 1,697,535 | 53,438,217 | -0.34% |
| 2023-09-01 | 32.46 | 32.94 | 31.81 | 31.93 | 31.93 | qfq | 1,499,847 | 48,281,427 | -0.99% |
| 2023-08-31 | 31.30 | 32.52 | 30.80 | 32.25 | 32.25 | qfq | 2,202,191 | 70,197,149 | -0.40% |
| 2023-08-30 | 30.87 | 33.17 | 30.87 | 32.38 | 32.38 | qfq | 3,190,086 | 103,201,140 | 4.89% |
| 2023-08-29 | 28.80 | 31.34 | 28.80 | 30.87 | 30.87 | qfq | 2,373,241 | 72,023,809 | 6.89% |
| 2023-08-28 | 31.54 | 31.65 | 28.81 | 28.88 | 28.88 | qfq | 1,969,757 | 59,103,092 | -2.23% |
| 2023-08-25 | 30.95 | 31.17 | 29.22 | 29.54 | 29.54 | qfq | 1,383,446 | 41,446,059 | -5.23% |
| 2023-08-24 | 30.40 | 31.70 | 30.33 | 31.17 | 31.17 | qfq | 1,142,501 | 35,614,334 | 1.73% |
| 2023-08-23 | 31.50 | 31.50 | 30.61 | 30.64 | 30.64 | qfq | 917,531 | 28,333,500 | -2.05% |
| 2023-08-22 | 30.82 | 31.50 | 30.04 | 31.28 | 31.28 | qfq | 1,409,723 | 43,433,572 | 2.42% |
| 2023-08-21 | 29.77 | 31.20 | 29.76 | 30.54 | 30.54 | qfq | 1,916,250 | 58,693,351 | 2.59% |
| 2023-08-18 | 30.03 | 31.00 | 29.77 | 29.77 | 29.77 | qfq | 1,650,157 | 50,304,648 | -0.80% |
| 2023-08-17 | 30.28 | 30.38 | 29.39 | 30.01 | 30.01 | qfq | 2,582,330 | 76,963,255 | -0.76% |
| 2023-08-16 | 31.23 | 31.90 | 30.09 | 30.24 | 30.24 | qfq | 1,446,770 | 44,568,822 | -3.17% |
| 2023-08-15 | 31.75 | 32.13 | 30.91 | 31.23 | 31.23 | qfq | 756,603 | 23,712,817 | -1.64% |
| 2023-08-14 | 31.29 | 31.77 | 30.66 | 31.75 | 31.75 | qfq | 1,096,101 | 34,360,822 | 1.47% |
| 2023-08-11 | 31.90 | 32.25 | 31.25 | 31.29 | 31.29 | qfq | 1,099,221 | 34,986,653 | -1.70% |
| 2023-08-10 | 31.74 | 32.20 | 31.37 | 31.83 | 31.83 | qfq | 708,813 | 22,548,673 | 0.41% |
| 2023-08-09 | 31.78 | 31.90 | 31.19 | 31.70 | 31.70 | qfq | 1,355,914 | 42,813,781 | -0.31% |
| 2023-08-08 | 33.08 | 33.08 | 31.69 | 31.80 | 31.80 | qfq | 1,999,091 | 64,290,534 | -3.37% |
| 2023-08-07 | 33.50 | 33.50 | 32.78 | 32.91 | 32.91 | qfq | 1,173,984 | 38,901,032 | -0.99% |
| 2023-08-04 | 33.45 | 33.79 | 33.00 | 33.24 | 33.24 | qfq | 1,374,457 | 45,790,958 | -0.33% |
| 2023-08-03 | 33.49 | 33.69 | 33.26 | 33.35 | 33.35 | qfq | 584,491 | 19,528,082 | 0.06% |
| 2023-08-02 | 33.77 | 33.90 | 33.13 | 33.33 | 33.33 | qfq | 1,009,955 | 33,761,981 | -1.39% |
| 2023-08-01 | 33.50 | 34.52 | 33.30 | 33.80 | 33.80 | qfq | 1,535,718 | 52,217,951 | 0.81% |
| 2023-07-31 | 32.82 | 33.65 | 32.54 | 33.53 | 33.53 | qfq | 1,719,614 | 57,154,588 | 2.51% |
| 2023-07-28 | 34.09 | 34.13 | 32.20 | 32.71 | 32.71 | qfq | 2,975,531 | 97,520,054 | -3.48% |
| 2023-07-27 | 34.73 | 34.87 | 33.80 | 33.89 | 33.89 | qfq | 1,345,488 | 46,098,411 | -2.45% |
| 2023-07-26 | 37.09 | 37.09 | 34.71 | 34.74 | 34.74 | qfq | 2,578,541 | 91,539,169 | -5.90% |
| 2023-07-25 | 37.20 | 37.30 | 36.71 | 36.92 | 36.92 | qfq | 1,366,279 | 50,398,339 | 0.52% |
| 2023-07-24 | 37.06 | 37.49 | 36.64 | 36.73 | 36.73 | qfq | 991,207 | 36,638,293 | -0.89% |
| 2023-07-21 | 37.50 | 37.70 | 37.00 | 37.06 | 37.06 | qfq | 838,906 | 31,287,632 | -0.70% |
| 2023-07-20 | 37.90 | 38.06 | 37.18 | 37.32 | 37.32 | qfq | 946,569 | 35,460,223 | -1.24% |
| 2023-07-19 | 38.36 | 38.64 | 37.76 | 37.79 | 37.79 | qfq | 1,336,791 | 50,820,349 | -1.67% |
| 2023-07-18 | 38.10 | 39.25 | 38.01 | 38.43 | 38.43 | qfq | 1,184,268 | 45,923,858 | -0.03% |
| 2023-07-17 | 39.00 | 39.09 | 38.08 | 38.44 | 38.44 | qfq | 1,195,182 | 45,927,324 | -1.66% |