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
中船特气688146.SH
最近收盘价251.002026-07-17
最近交易日2026-07-17
成交量（股）17,382,181
成交额（元）4,533,555,075
日线记录725
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.196 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.173 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-18 | cash_dividend | 0.218 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 252.00 | 274.99 | 239.70 | 251.00 | 251.00 | qfq | 17,382,181 | 4,533,555,075 | -1.57% |
| 2026-07-16 | 240.00 | 262.99 | 231.50 | 255.00 | 255.00 | qfq | 13,997,884 | 3,514,514,037 | 1.86% |
| 2026-07-15 | 251.57 | 258.80 | 233.33 | 250.35 | 250.35 | qfq | 14,313,541 | 3,551,096,393 | 0.81% |
| 2026-07-14 | 239.00 | 256.88 | 222.00 | 248.34 | 248.34 | qfq | 17,231,432 | 4,175,265,093 | 1.57% |
| 2026-07-13 | 285.00 | 309.78 | 237.33 | 244.50 | 244.50 | qfq | 22,151,297 | 5,858,644,376 | -16.83% |
| 2026-07-10 | 341.00 | 352.99 | 291.80 | 293.99 | 293.99 | qfq | 19,870,666 | 6,477,248,049 | -19.14% |
| 2026-07-09 | 344.00 | 370.00 | 328.60 | 363.60 | 363.60 | qfq | 14,017,581 | 4,854,939,092 | 9.85% |
| 2026-07-08 | 313.00 | 339.99 | 309.00 | 331.00 | 331.00 | qfq | 15,259,757 | 5,000,318,010 | 4.75% |
| 2026-07-07 | 290.00 | 319.90 | 280.59 | 315.99 | 315.99 | qfq | 15,021,151 | 4,411,156,961 | 4.36% |
| 2026-07-06 | 335.00 | 344.00 | 301.06 | 302.80 | 302.80 | qfq | 13,344,977 | 4,335,413,780 | -8.28% |
| 2026-07-03 | 358.00 | 369.91 | 319.30 | 330.14 | 330.14 | qfq | 13,028,575 | 4,472,339,230 | -9.55% |
| 2026-07-02 | 353.00 | 399.99 | 350.13 | 365.00 | 365.00 | qfq | 14,999,270 | 5,701,136,735 | -3.59% |
| 2026-07-01 | 349.99 | 386.00 | 347.50 | 378.61 | 378.61 | qfq | 14,947,898 | 5,569,781,049 | 8.18% |
| 2026-06-30 | 355.00 | 363.00 | 331.88 | 349.99 | 349.99 | qfq | 15,339,854 | 5,359,721,038 | -5.41% |
| 2026-06-29 | 365.15 | 393.00 | 312.19 | 370.00 | 370.00 | qfq | 21,606,262 | 7,693,776,286 | -4.05% |
| 2026-06-26 | 406.50 | 416.99 | 370.00 | 385.60 | 385.60 | qfq | 18,266,399 | 7,283,403,467 | -1.13% |
| 2026-06-22 | 368.00 | 399.50 | 366.00 | 389.99 | 389.99 | qfq | 17,544,098 | 6,728,036,479 | 7.14% |
| 2026-06-18 | 332.00 | 365.00 | 323.36 | 364.00 | 364.00 | qfq | 15,631,003 | 5,364,485,787 | 7.15% |
| 2026-06-17 | 310.00 | 340.00 | 300.33 | 339.70 | 339.70 | qfq | 18,737,656 | 6,091,782,381 | 5.17% |
| 2026-06-16 | 326.00 | 365.00 | 318.50 | 323.00 | 322.80 | qfq | 23,216,993 | 7,990,662,228 | 1.48% |
| 2026-06-15 | 310.00 | 318.92 | 280.04 | 318.30 | 318.11 | qfq | 20,332,969 | 6,207,388,019 | 5.40% |
| 2026-06-12 | 327.00 | 336.93 | 279.88 | 302.00 | 301.82 | qfq | 28,442,317 | 8,786,424,759 | -13.66% |
| 2026-06-11 | 308.06 | 349.80 | 289.00 | 349.80 | 349.59 | qfq | 20,979,163 | 6,724,663,037 | 19.79% |
| 2026-06-10 | 263.00 | 298.90 | 263.00 | 292.00 | 291.82 | qfq | 17,700,690 | 4,995,813,347 | 16.42% |
| 2026-06-09 | 247.00 | 262.96 | 239.99 | 250.82 | 250.67 | qfq | 17,801,766 | 4,467,261,472 | -0.54% |
| 2026-06-08 | 231.00 | 265.50 | 230.68 | 252.18 | 252.03 | qfq | 24,853,927 | 6,270,519,088 | 9.12% |
| 2026-06-05 | 229.00 | 243.03 | 219.14 | 231.11 | 230.97 | qfq | 25,462,585 | 5,885,463,711 | 5.44% |
| 2026-06-04 | 199.59 | 219.19 | 193.90 | 219.19 | 219.06 | qfq | 20,021,258 | 4,226,903,906 | 20.00% |
| 2026-06-03 | 192.00 | 201.99 | 178.77 | 182.66 | 182.55 | qfq | 26,039,800 | 4,844,921,730 | -4.86% |
| 2026-06-02 | 173.39 | 196.58 | 173.39 | 192.00 | 191.88 | qfq | 23,203,512 | 4,268,286,890 | 12.95% |
| 2026-06-01 | 185.10 | 198.66 | 166.31 | 169.99 | 169.89 | qfq | 20,660,189 | 3,854,712,284 | -2.67% |
| 2026-05-29 | 182.00 | 182.50 | 164.01 | 174.66 | 174.55 | qfq | 15,983,750 | 2,779,463,848 | 0.00% |
| 2026-05-28 | 154.00 | 175.38 | 154.00 | 174.66 | 174.55 | qfq | 16,052,375 | 2,706,086,186 | 12.68% |
| 2026-05-27 | 144.00 | 165.47 | 139.00 | 155.00 | 154.91 | qfq | 19,603,380 | 3,007,315,830 | 9.15% |
| 2026-05-26 | 131.10 | 143.88 | 128.00 | 142.00 | 141.91 | qfq | 16,708,208 | 2,315,535,390 | 5.71% |
| 2026-05-25 | 131.00 | 135.80 | 122.00 | 134.33 | 134.25 | qfq | 18,333,002 | 2,369,177,599 | 2.76% |
| 2026-05-22 | 129.30 | 135.88 | 129.30 | 130.72 | 130.64 | qfq | 13,976,865 | 1,846,904,087 | 2.23% |
| 2026-05-21 | 140.00 | 141.11 | 127.51 | 127.87 | 127.79 | qfq | 17,980,423 | 2,415,205,517 | -9.68% |
| 2026-05-20 | 126.48 | 149.49 | 124.68 | 141.58 | 141.49 | qfq | 24,785,010 | 3,351,181,465 | 12.25% |
| 2026-05-19 | 131.50 | 134.88 | 118.40 | 126.13 | 126.05 | qfq | 20,932,831 | 2,621,253,779 | -7.19% |
| 2026-05-18 | 141.36 | 147.64 | 131.00 | 135.90 | 135.82 | qfq | 23,001,620 | 3,173,965,449 | -6.63% |
| 2026-05-15 | 139.53 | 151.00 | 136.90 | 145.55 | 145.46 | qfq | 32,499,384 | 4,704,174,712 | 3.14% |
| 2026-05-14 | 132.00 | 141.12 | 131.71 | 141.12 | 141.03 | qfq | 26,966,214 | 3,767,654,583 | 20.00% |
| 2026-05-13 | 97.65 | 117.60 | 94.65 | 117.60 | 117.53 | qfq | 29,723,344 | 3,076,460,195 | 20.00% |
| 2026-05-12 | 100.60 | 101.90 | 95.08 | 98.00 | 97.94 | qfq | 26,651,091 | 2,606,373,260 | 2.29% |
| 2026-05-11 | 82.60 | 95.81 | 81.13 | 95.81 | 95.75 | qfq | 27,890,302 | 2,521,595,179 | 20.00% |
| 2026-05-08 | 77.17 | 81.80 | 77.17 | 79.84 | 79.79 | qfq | 16,942,289 | 1,356,125,559 | 2.36% |
| 2026-05-07 | 76.20 | 80.06 | 75.10 | 78.00 | 77.95 | qfq | 19,907,638 | 1,552,429,631 | 0.97% |
| 2026-05-06 | 82.00 | 82.50 | 76.81 | 77.25 | 77.20 | qfq | 27,585,096 | 2,172,294,300 | -3.86% |
| 2026-04-30 | 79.38 | 87.77 | 78.34 | 80.35 | 80.30 | qfq | 26,939,500 | 2,197,853,489 | 5.57% |
| 2026-04-29 | 73.46 | 79.65 | 72.80 | 76.11 | 76.06 | qfq | 19,037,504 | 1,458,899,397 | 2.82% |
| 2026-04-28 | 71.90 | 76.39 | 69.65 | 74.02 | 73.98 | qfq | 25,945,798 | 1,894,261,235 | 3.67% |
| 2026-04-27 | 73.50 | 78.50 | 71.17 | 71.40 | 71.36 | qfq | 27,562,535 | 2,042,034,185 | -2.30% |
| 2026-04-24 | 72.49 | 78.92 | 71.20 | 73.08 | 73.04 | qfq | 25,307,915 | 1,877,051,562 | 3.21% |
| 2026-04-23 | 71.04 | 73.74 | 69.90 | 70.81 | 70.77 | qfq | 21,033,230 | 1,497,820,781 | 1.01% |
| 2026-04-22 | 69.30 | 74.07 | 66.16 | 70.10 | 70.06 | qfq | 25,712,924 | 1,773,025,749 | 1.15% |
| 2026-04-21 | 66.41 | 71.08 | 63.01 | 69.30 | 69.26 | qfq | 27,120,662 | 1,833,958,712 | 2.56% |
| 2026-04-20 | 67.80 | 69.45 | 65.09 | 67.57 | 67.53 | qfq | 19,943,649 | 1,337,492,688 | 5.07% |
| 2026-04-17 | 64.06 | 66.52 | 63.25 | 64.31 | 64.27 | qfq | 16,205,813 | 1,048,480,057 | 1.26% |
| 2026-04-16 | 60.00 | 66.00 | 58.12 | 63.51 | 63.47 | qfq | 20,347,984 | 1,286,379,193 | 5.60% |
| 2026-04-15 | 61.80 | 62.41 | 59.70 | 60.14 | 60.10 | qfq | 13,716,448 | 831,671,464 | -1.59% |
| 2026-04-14 | 60.84 | 62.42 | 59.20 | 61.11 | 61.07 | qfq | 15,517,750 | 947,445,396 | 0.46% |
| 2026-04-13 | 61.05 | 64.67 | 59.80 | 60.83 | 60.79 | qfq | 20,070,393 | 1,229,077,995 | 0.63% |
| 2026-04-10 | 58.66 | 62.74 | 58.66 | 60.45 | 60.41 | qfq | 21,608,544 | 1,316,245,751 | 5.11% |
| 2026-04-09 | 54.47 | 60.98 | 54.01 | 57.51 | 57.48 | qfq | 23,727,489 | 1,373,843,006 | 5.58% |
| 2026-04-08 | 52.81 | 54.47 | 50.70 | 54.47 | 54.44 | qfq | 23,717,978 | 1,243,912,237 | 2.25% |
| 2026-04-07 | 51.98 | 54.50 | 50.98 | 53.27 | 53.24 | qfq | 30,730,751 | 1,617,768,034 | 4.00% |
| 2026-04-03 | 46.46 | 51.22 | 45.46 | 51.22 | 51.19 | qfq | 30,482,002 | 1,496,903,947 | 20.01% |
| 2026-04-02 | 42.53 | 43.68 | 42.26 | 42.68 | 42.65 | qfq | 3,544,746 | 152,085,661 | -0.63% |
| 2026-04-01 | 43.36 | 43.51 | 42.61 | 42.95 | 42.92 | qfq | 3,185,874 | 136,593,313 | 0.92% |
| 2026-03-31 | 43.20 | 43.59 | 42.50 | 42.56 | 42.53 | qfq | 5,070,684 | 217,931,673 | -2.92% |
| 2026-03-30 | 42.60 | 44.00 | 42.26 | 43.84 | 43.81 | qfq | 6,864,178 | 296,836,349 | 2.96% |
| 2026-03-27 | 40.80 | 43.18 | 40.57 | 42.58 | 42.55 | qfq | 6,763,451 | 284,507,686 | 4.29% |
| 2026-03-26 | 41.17 | 41.75 | 40.66 | 40.83 | 40.81 | qfq | 5,099,217 | 210,025,643 | -0.85% |
| 2026-03-25 | 40.80 | 41.94 | 40.75 | 41.18 | 41.16 | qfq | 5,952,455 | 245,778,978 | 0.17% |
| 2026-03-24 | 42.14 | 42.50 | 40.08 | 41.11 | 41.09 | qfq | 8,870,153 | 362,224,264 | -2.31% |
| 2026-03-23 | 41.12 | 44.10 | 41.08 | 42.08 | 42.05 | qfq | 11,267,059 | 481,258,892 | 1.01% |
| 2026-03-20 | 41.90 | 44.15 | 41.50 | 41.66 | 41.63 | qfq | 8,355,975 | 357,773,982 | -1.37% |
| 2026-03-19 | 41.85 | 43.88 | 41.14 | 42.24 | 42.21 | qfq | 8,704,823 | 370,481,632 | 0.28% |
| 2026-03-18 | 42.40 | 42.50 | 41.57 | 42.12 | 42.09 | qfq | 4,814,065 | 202,107,166 | -0.19% |
| 2026-03-17 | 44.61 | 44.63 | 42.20 | 42.20 | 42.17 | qfq | 8,798,649 | 378,163,180 | -5.30% |
| 2026-03-16 | 45.77 | 46.52 | 43.90 | 44.56 | 44.53 | qfq | 10,354,160 | 466,289,063 | -2.81% |
| 2026-03-13 | 46.51 | 47.68 | 44.65 | 45.85 | 45.82 | qfq | 12,228,148 | 560,146,503 | -0.43% |
| 2026-03-12 | 45.46 | 46.88 | 44.51 | 46.05 | 46.02 | qfq | 10,605,726 | 487,007,129 | 1.43% |
| 2026-03-11 | 44.60 | 46.55 | 44.58 | 45.40 | 45.37 | qfq | 7,288,127 | 331,960,829 | 1.84% |
| 2026-03-10 | 44.81 | 45.15 | 43.82 | 44.58 | 44.55 | qfq | 5,888,080 | 262,042,256 | 1.00% |
| 2026-03-09 | 45.08 | 45.10 | 42.90 | 44.14 | 44.11 | qfq | 7,039,872 | 308,858,419 | -3.05% |
| 2026-03-06 | 45.35 | 46.12 | 44.72 | 45.53 | 45.50 | qfq | 4,895,219 | 223,116,769 | 0.18% |
| 2026-03-05 | 46.06 | 46.96 | 44.81 | 45.45 | 45.42 | qfq | 6,537,846 | 300,925,755 | 0.49% |
| 2026-03-04 | 46.06 | 47.44 | 44.90 | 45.23 | 45.20 | qfq | 7,775,038 | 358,004,997 | -3.21% |
| 2026-03-03 | 48.50 | 49.17 | 46.63 | 46.73 | 46.70 | qfq | 9,270,894 | 442,226,750 | -3.83% |
| 2026-03-02 | 48.96 | 49.48 | 48.15 | 48.59 | 48.56 | qfq | 8,941,128 | 435,298,744 | 0.00% |
| 2026-02-27 | 48.89 | 49.20 | 47.61 | 48.59 | 48.56 | qfq | 7,342,383 | 355,910,154 | -1.40% |
| 2026-02-26 | 48.65 | 49.50 | 47.82 | 49.28 | 49.25 | qfq | 13,522,875 | 657,910,397 | -3.32% |
| 2026-02-25 | 44.66 | 50.97 | 44.66 | 50.97 | 50.94 | qfq | 19,282,437 | 936,854,881 | 14.13% |
| 2026-02-24 | 44.80 | 45.35 | 44.00 | 44.66 | 44.63 | qfq | 4,885,422 | 219,236,806 | 1.87% |
| 2026-02-13 | 44.50 | 45.35 | 43.84 | 43.84 | 43.81 | qfq | 5,118,404 | 228,475,193 | -1.48% |
| 2026-02-12 | 44.17 | 44.78 | 44.10 | 44.50 | 44.47 | qfq | 3,646,740 | 162,125,169 | 0.36% |
| 2026-02-11 | 44.66 | 45.36 | 44.19 | 44.34 | 44.31 | qfq | 3,706,291 | 165,877,797 | -0.78% |
| 2026-02-10 | 44.68 | 45.49 | 44.30 | 44.69 | 44.66 | qfq | 5,971,976 | 267,692,203 | 0.56% |
| 2026-02-09 | 45.58 | 46.55 | 44.13 | 44.44 | 44.41 | qfq | 8,522,788 | 382,972,870 | 5.76% |
| 2026-02-06 | 42.24 | 42.75 | 41.64 | 42.02 | 41.99 | qfq | 3,472,006 | 146,890,514 | -0.66% |
| 2026-02-05 | 42.10 | 42.44 | 41.13 | 42.30 | 42.27 | qfq | 3,446,391 | 144,069,823 | -0.19% |
| 2026-02-04 | 42.94 | 43.19 | 41.93 | 42.38 | 42.35 | qfq | 3,408,471 | 144,822,811 | -2.19% |
| 2026-02-03 | 42.80 | 43.44 | 42.39 | 43.33 | 43.30 | qfq | 3,633,377 | 156,259,883 | 2.43% |
| 2026-02-02 | 44.85 | 45.49 | 42.30 | 42.30 | 42.27 | qfq | 5,510,937 | 238,477,735 | -6.44% |
| 2026-01-30 | 45.89 | 46.59 | 44.28 | 45.21 | 45.18 | qfq | 4,987,558 | 225,856,855 | -1.61% |
| 2026-01-29 | 48.26 | 48.50 | 45.92 | 45.95 | 45.92 | qfq | 5,320,502 | 250,041,969 | -5.16% |
| 2026-01-28 | 48.00 | 48.95 | 47.67 | 48.45 | 48.42 | qfq | 6,113,831 | 295,146,959 | 0.85% |
| 2026-01-27 | 47.08 | 48.30 | 46.27 | 48.04 | 48.01 | qfq | 6,075,542 | 287,737,269 | 1.37% |
| 2026-01-26 | 47.89 | 48.30 | 46.80 | 47.39 | 47.36 | qfq | 6,454,961 | 305,544,295 | -2.17% |
| 2026-01-23 | 48.29 | 48.85 | 47.91 | 48.44 | 48.41 | qfq | 6,184,946 | 298,986,416 | 0.81% |
| 2026-01-22 | 49.84 | 50.10 | 47.70 | 48.05 | 48.02 | qfq | 8,074,366 | 390,742,979 | -2.67% |
| 2026-01-21 | 47.02 | 49.90 | 46.93 | 49.37 | 49.34 | qfq | 9,910,734 | 481,459,474 | 4.16% |
| 2026-01-20 | 48.25 | 48.50 | 46.72 | 47.40 | 47.37 | qfq | 8,372,632 | 397,217,520 | -2.45% |
| 2026-01-19 | 48.42 | 51.18 | 48.20 | 48.59 | 48.56 | qfq | 16,037,290 | 790,628,241 | 4.11% |
| 2026-01-16 | 45.83 | 47.19 | 45.30 | 46.67 | 46.64 | qfq | 9,904,790 | 456,572,628 | 3.57% |
| 2026-01-15 | 43.02 | 45.40 | 42.77 | 45.06 | 45.03 | qfq | 8,788,686 | 389,080,413 | 3.92% |
| 2026-01-14 | 43.58 | 44.64 | 42.92 | 43.36 | 43.33 | qfq | 6,992,765 | 306,202,932 | -0.50% |
| 2026-01-13 | 45.02 | 45.40 | 43.51 | 43.58 | 43.55 | qfq | 7,615,055 | 337,038,086 | -3.75% |
| 2026-01-12 | 44.59 | 45.47 | 44.12 | 45.28 | 45.25 | qfq | 9,375,749 | 420,781,175 | 1.39% |
| 2026-01-09 | 45.28 | 45.44 | 44.06 | 44.66 | 44.63 | qfq | 10,434,554 | 465,671,448 | -1.85% |
| 2026-01-08 | 46.21 | 48.50 | 44.88 | 45.50 | 45.47 | qfq | 14,607,960 | 675,893,004 | 1.59% |
| 2026-01-07 | 43.39 | 45.40 | 43.21 | 44.79 | 44.76 | qfq | 13,719,308 | 607,985,459 | 5.21% |
| 2026-01-06 | 42.30 | 43.20 | 42.01 | 42.57 | 42.54 | qfq | 5,944,651 | 253,080,851 | 0.92% |
| 2026-01-05 | 40.59 | 42.23 | 40.59 | 42.18 | 42.15 | qfq | 6,937,987 | 288,997,142 | 4.41% |
| 2025-12-31 | 40.25 | 40.99 | 40.11 | 40.40 | 40.38 | qfq | 3,528,051 | 142,898,741 | 0.70% |
| 2025-12-30 | 40.34 | 40.80 | 40.05 | 40.12 | 40.10 | qfq | 3,754,153 | 151,407,119 | -0.82% |
| 2025-12-29 | 41.38 | 41.44 | 40.43 | 40.45 | 40.43 | qfq | 4,738,026 | 193,647,941 | -2.58% |
| 2025-12-26 | 41.82 | 41.95 | 41.45 | 41.52 | 41.49 | qfq | 3,922,475 | 163,621,234 | -0.60% |
| 2025-12-25 | 41.80 | 42.00 | 41.32 | 41.77 | 41.74 | qfq | 3,777,374 | 157,438,667 | 0.10% |
| 2025-12-24 | 41.14 | 42.17 | 40.78 | 41.73 | 41.70 | qfq | 6,187,006 | 256,478,321 | 1.83% |
| 2025-12-23 | 40.65 | 41.70 | 40.56 | 40.98 | 40.96 | qfq | 5,816,718 | 239,801,908 | 0.81% |
| 2025-12-22 | 40.39 | 41.20 | 40.12 | 40.65 | 40.63 | qfq | 4,798,726 | 195,963,821 | 0.69% |
| 2025-12-19 | 40.71 | 40.97 | 40.05 | 40.37 | 40.35 | qfq | 4,826,844 | 195,013,756 | -0.84% |
| 2025-12-18 | 41.22 | 41.77 | 40.65 | 40.71 | 40.69 | qfq | 5,248,240 | 215,258,298 | -2.14% |
| 2025-12-17 | 41.40 | 41.97 | 39.91 | 41.60 | 41.57 | qfq | 8,477,232 | 346,902,315 | 0.31% |
| 2025-12-16 | 40.17 | 42.85 | 40.17 | 41.47 | 41.44 | qfq | 10,834,239 | 452,196,862 | 3.08% |
| 2025-12-15 | 39.43 | 41.20 | 39.41 | 40.23 | 40.21 | qfq | 6,658,443 | 269,488,291 | 1.11% |
| 2025-12-12 | 39.20 | 40.15 | 38.88 | 39.79 | 39.77 | qfq | 4,975,699 | 196,408,821 | 1.14% |
| 2025-12-11 | 40.29 | 40.60 | 39.26 | 39.34 | 39.32 | qfq | 4,075,844 | 162,455,904 | -1.23% |
| 2025-12-10 | 39.91 | 39.93 | 39.26 | 39.83 | 39.81 | qfq | 3,283,005 | 129,892,026 | -0.20% |
| 2025-12-09 | 40.05 | 40.49 | 39.50 | 39.91 | 39.89 | qfq | 3,165,760 | 126,668,168 | -0.77% |
| 2025-12-08 | 39.85 | 40.63 | 39.85 | 40.22 | 40.20 | qfq | 4,048,000 | 163,297,523 | 1.06% |
| 2025-12-05 | 39.39 | 39.98 | 38.72 | 39.80 | 39.78 | qfq | 3,003,707 | 118,749,816 | 1.69% |
| 2025-12-04 | 39.23 | 39.64 | 38.70 | 39.14 | 39.12 | qfq | 2,904,052 | 113,473,854 | -1.01% |
| 2025-12-03 | 39.90 | 39.98 | 39.22 | 39.54 | 39.52 | qfq | 2,893,801 | 114,223,238 | -1.13% |
| 2025-12-02 | 40.35 | 40.69 | 39.70 | 39.99 | 39.97 | qfq | 3,593,931 | 144,000,398 | -1.79% |
| 2025-12-01 | 40.00 | 41.06 | 39.91 | 40.72 | 40.70 | qfq | 5,553,325 | 224,502,540 | 1.14% |
| 2025-11-28 | 39.50 | 40.34 | 39.10 | 40.26 | 40.24 | qfq | 3,777,752 | 151,061,746 | 1.90% |
| 2025-11-27 | 39.52 | 40.46 | 39.47 | 39.51 | 39.49 | qfq | 3,767,601 | 150,544,399 | -0.03% |
| 2025-11-26 | 39.93 | 40.23 | 39.27 | 39.52 | 39.50 | qfq | 4,315,013 | 171,386,930 | -1.37% |
| 2025-11-25 | 40.79 | 41.11 | 39.89 | 40.07 | 40.05 | qfq | 6,648,676 | 269,314,817 | -1.79% |
| 2025-11-24 | 40.50 | 41.40 | 40.02 | 40.80 | 40.78 | qfq | 5,312,062 | 216,479,029 | 1.24% |
| 2025-11-21 | 40.50 | 42.70 | 40.00 | 40.30 | 40.28 | qfq | 7,569,139 | 312,385,405 | -3.47% |
| 2025-11-20 | 44.77 | 44.79 | 41.56 | 41.75 | 41.72 | qfq | 8,180,148 | 349,925,472 | -5.39% |
| 2025-11-19 | 43.00 | 45.10 | 43.00 | 44.13 | 44.10 | qfq | 8,814,707 | 388,117,775 | 1.47% |
| 2025-11-18 | 43.26 | 45.20 | 42.24 | 43.49 | 43.46 | qfq | 9,032,373 | 394,868,460 | 0.58% |
| 2025-11-17 | 43.10 | 45.80 | 43.10 | 43.24 | 43.21 | qfq | 9,499,132 | 423,875,212 | 2.90% |
| 2025-11-14 | 43.97 | 43.97 | 42.01 | 42.02 | 41.99 | qfq | 7,552,091 | 322,856,324 | -5.25% |
| 2025-11-13 | 43.20 | 45.99 | 42.99 | 44.35 | 44.32 | qfq | 8,341,343 | 374,435,279 | 2.00% |
| 2025-11-12 | 44.30 | 44.60 | 42.44 | 43.48 | 43.45 | qfq | 7,888,182 | 340,273,758 | -2.51% |
| 2025-11-11 | 45.90 | 46.19 | 44.30 | 44.60 | 44.57 | qfq | 8,272,754 | 372,861,547 | -1.87% |
| 2025-11-10 | 46.41 | 47.28 | 45.05 | 45.45 | 45.42 | qfq | 11,082,825 | 511,388,247 | -1.17% |
| 2025-11-07 | 44.10 | 47.47 | 43.81 | 45.99 | 45.96 | qfq | 11,923,058 | 549,386,186 | 2.77% |
| 2025-11-06 | 45.50 | 46.29 | 44.38 | 44.75 | 44.72 | qfq | 8,933,524 | 403,894,799 | -1.67% |
| 2025-11-05 | 43.98 | 46.90 | 43.58 | 45.51 | 45.48 | qfq | 10,219,965 | 460,738,709 | -0.85% |
| 2025-11-04 | 46.39 | 47.35 | 45.08 | 45.90 | 45.87 | qfq | 9,502,960 | 436,817,859 | -2.09% |
| 2025-11-03 | 45.13 | 48.50 | 43.21 | 46.88 | 46.85 | qfq | 16,568,907 | 747,808,061 | 2.18% |
| 2025-10-31 | 48.35 | 49.70 | 45.88 | 45.88 | 45.85 | qfq | 16,717,774 | 788,687,369 | -6.00% |
| 2025-10-30 | 47.00 | 52.00 | 47.00 | 48.81 | 48.78 | qfq | 24,631,194 | 1,220,957,952 | 3.41% |
| 2025-10-29 | 48.00 | 52.40 | 47.02 | 47.20 | 47.17 | qfq | 26,662,453 | 1,309,303,585 | 4.89% |
| 2025-10-28 | 38.70 | 45.38 | 38.21 | 45.00 | 44.97 | qfq | 11,491,896 | 470,097,088 | 15.71% |
| 2025-10-27 | 40.50 | 41.49 | 37.69 | 38.89 | 38.87 | qfq | 10,830,877 | 423,501,438 | -3.93% |
| 2025-10-24 | 39.76 | 40.64 | 39.76 | 40.48 | 40.46 | qfq | 3,880,748 | 156,045,746 | 2.46% |
| 2025-10-23 | 39.50 | 39.77 | 38.68 | 39.51 | 39.49 | qfq | 2,610,860 | 102,014,095 | 0.03% |
| 2025-10-22 | 39.55 | 39.99 | 39.12 | 39.50 | 39.48 | qfq | 2,513,554 | 99,268,374 | -1.32% |
| 2025-10-21 | 39.37 | 40.19 | 39.37 | 40.03 | 40.01 | qfq | 3,304,845 | 131,869,029 | 2.04% |
| 2025-10-20 | 39.92 | 40.48 | 38.71 | 39.23 | 39.21 | qfq | 2,759,993 | 108,838,702 | -0.48% |
| 2025-10-17 | 40.92 | 41.25 | 39.30 | 39.42 | 39.40 | qfq | 3,671,029 | 146,414,077 | -3.67% |
| 2025-10-16 | 42.74 | 42.74 | 40.92 | 40.92 | 40.90 | qfq | 2,687,122 | 111,304,117 | -3.17% |
| 2025-10-15 | 41.65 | 42.56 | 40.66 | 42.26 | 42.23 | qfq | 4,484,746 | 186,252,337 | 1.49% |
| 2025-10-14 | 43.75 | 44.06 | 41.63 | 41.64 | 41.61 | qfq | 5,841,595 | 249,948,999 | -4.93% |
| 2025-10-13 | 39.40 | 44.20 | 39.40 | 43.80 | 43.77 | qfq | 7,159,624 | 309,306,272 | 2.03% |
| 2025-10-10 | 44.00 | 44.69 | 42.46 | 42.93 | 42.90 | qfq | 6,159,682 | 265,992,083 | -3.20% |
| 2025-10-09 | 44.12 | 45.67 | 44.10 | 44.35 | 44.32 | qfq | 5,582,583 | 250,440,885 | 0.89% |
| 2025-09-30 | 43.77 | 44.58 | 43.50 | 43.96 | 43.93 | qfq | 4,496,005 | 198,428,596 | 0.39% |
| 2025-09-29 | 44.35 | 44.90 | 43.50 | 43.79 | 43.76 | qfq | 5,367,186 | 236,431,889 | -0.48% |
| 2025-09-26 | 44.90 | 46.68 | 43.90 | 44.00 | 43.97 | qfq | 6,945,863 | 312,677,781 | -2.44% |
| 2025-09-25 | 45.20 | 46.40 | 45.01 | 45.10 | 45.07 | qfq | 6,420,249 | 291,884,071 | -1.81% |
| 2025-09-24 | 42.89 | 46.80 | 42.70 | 45.93 | 45.90 | qfq | 13,317,932 | 599,640,955 | 5.68% |
| 2025-09-23 | 42.55 | 43.88 | 40.52 | 43.46 | 43.43 | qfq | 6,858,646 | 287,323,940 | 2.82% |
| 2025-09-22 | 43.22 | 43.80 | 41.90 | 42.27 | 42.24 | qfq | 6,831,031 | 290,404,936 | -1.83% |
| 2025-09-19 | 41.96 | 44.98 | 41.80 | 43.06 | 43.03 | qfq | 10,282,320 | 447,355,819 | 2.30% |
| 2025-09-18 | 41.79 | 43.50 | 41.50 | 42.09 | 42.06 | qfq | 8,779,264 | 373,118,984 | -0.28% |
| 2025-09-17 | 41.17 | 42.40 | 41.00 | 42.21 | 42.18 | qfq | 7,023,852 | 293,900,064 | 2.20% |
| 2025-09-16 | 40.66 | 41.64 | 40.01 | 41.30 | 41.27 | qfq | 5,515,930 | 226,377,578 | 2.35% |
| 2025-09-15 | 40.51 | 40.98 | 39.89 | 40.35 | 40.33 | qfq | 4,445,319 | 179,667,413 | 0.05% |
| 2025-09-12 | 40.29 | 41.33 | 40.00 | 40.33 | 40.31 | qfq | 5,490,655 | 223,255,394 | 0.20% |
| 2025-09-11 | 39.03 | 40.55 | 39.03 | 40.25 | 40.23 | qfq | 4,541,373 | 181,053,778 | 2.39% |
| 2025-09-10 | 39.17 | 39.71 | 38.83 | 39.31 | 39.29 | qfq | 4,060,670 | 159,619,372 | 1.03% |
| 2025-09-09 | 40.33 | 40.49 | 38.81 | 38.91 | 38.89 | qfq | 4,568,482 | 179,935,297 | -4.00% |
| 2025-09-08 | 39.99 | 40.73 | 38.98 | 40.53 | 40.51 | qfq | 5,792,154 | 229,654,743 | 1.99% |
| 2025-09-05 | 39.09 | 39.93 | 38.88 | 39.74 | 39.72 | qfq | 4,381,294 | 173,274,156 | 2.19% |
| 2025-09-04 | 40.79 | 41.28 | 38.35 | 38.89 | 38.87 | qfq | 7,954,898 | 316,374,855 | -4.70% |
| 2025-09-03 | 40.81 | 41.91 | 39.96 | 40.81 | 40.79 | qfq | 8,684,208 | 355,332,500 | 0.64% |
| 2025-09-02 | 42.78 | 43.29 | 40.11 | 40.55 | 40.53 | qfq | 13,201,476 | 541,685,213 | -6.35% |
| 2025-09-01 | 42.80 | 44.00 | 42.35 | 43.30 | 43.27 | qfq | 8,552,570 | 368,810,987 | 1.14% |
| 2025-08-29 | 43.18 | 43.20 | 41.59 | 42.81 | 42.78 | qfq | 10,516,525 | 444,983,532 | -0.86% |
| 2025-08-28 | 42.29 | 43.50 | 41.95 | 43.18 | 43.15 | qfq | 11,886,463 | 507,755,150 | 2.81% |
| 2025-08-27 | 42.32 | 44.56 | 41.93 | 42.00 | 41.97 | qfq | 13,499,518 | 586,227,483 | -0.85% |
| 2025-08-26 | 42.10 | 43.19 | 40.92 | 42.36 | 42.33 | qfq | 10,617,572 | 445,302,745 | 1.00% |
| 2025-08-25 | 42.00 | 44.10 | 41.72 | 41.94 | 41.91 | qfq | 19,671,283 | 842,766,942 | 1.18% |
| 2025-08-22 | 39.55 | 42.58 | 39.55 | 41.45 | 41.42 | qfq | 15,115,630 | 622,911,332 | 4.54% |
| 2025-08-21 | 40.28 | 40.58 | 39.46 | 39.65 | 39.63 | qfq | 8,789,713 | 350,641,346 | -1.56% |
| 2025-08-20 | 39.10 | 40.48 | 38.49 | 40.28 | 40.26 | qfq | 13,267,216 | 521,980,418 | 1.77% |
| 2025-08-19 | 40.08 | 41.51 | 39.58 | 39.58 | 39.56 | qfq | 14,283,874 | 576,020,380 | -2.13% |
| 2025-08-18 | 41.56 | 41.80 | 39.26 | 40.44 | 40.42 | qfq | 22,964,969 | 925,276,528 | -3.58% |
| 2025-08-15 | 40.02 | 42.50 | 39.51 | 41.94 | 41.91 | qfq | 25,371,740 | 1,054,813,277 | 3.22% |
| 2025-08-14 | 46.62 | 46.62 | 40.63 | 40.63 | 40.61 | qfq | 38,106,309 | 1,601,051,250 | -9.43% |
| 2025-08-13 | 41.43 | 44.86 | 41.43 | 44.86 | 44.83 | qfq | 31,040,240 | 1,375,669,241 | 20.01% |
| 2025-08-12 | 36.00 | 37.98 | 34.70 | 37.38 | 37.36 | qfq | 23,288,870 | 842,635,298 | 6.22% |
| 2025-08-11 | 36.48 | 37.88 | 34.86 | 35.19 | 35.17 | qfq | 21,605,690 | 772,644,157 | 1.21% |
| 2025-08-08 | 33.80 | 36.20 | 33.80 | 34.77 | 34.75 | qfq | 22,313,176 | 780,612,336 | 7.31% |
| 2025-08-07 | 32.95 | 33.39 | 32.32 | 32.40 | 32.38 | qfq | 11,014,707 | 359,239,607 | -1.67% |
| 2025-08-06 | 31.68 | 34.56 | 31.31 | 32.95 | 32.93 | qfq | 18,734,973 | 616,912,820 | 8.21% |
| 2025-08-05 | 30.41 | 30.57 | 30.31 | 30.45 | 30.43 | qfq | 3,249,032 | 98,860,034 | 0.40% |
| 2025-08-04 | 29.68 | 30.50 | 29.54 | 30.33 | 30.31 | qfq | 3,353,547 | 100,931,967 | 2.09% |
| 2025-08-01 | 29.53 | 30.00 | 29.53 | 29.71 | 29.69 | qfq | 2,829,692 | 84,189,229 | 0.13% |
| 2025-07-31 | 30.10 | 30.36 | 29.51 | 29.67 | 29.65 | qfq | 5,454,354 | 163,231,396 | -2.18% |
| 2025-07-30 | 30.40 | 30.91 | 30.00 | 30.33 | 30.31 | qfq | 4,585,162 | 139,626,576 | -0.30% |
| 2025-07-29 | 30.38 | 30.60 | 30.17 | 30.42 | 30.40 | qfq | 4,087,543 | 124,173,345 | 0.30% |
| 2025-07-28 | 30.39 | 30.51 | 30.17 | 30.33 | 30.31 | qfq | 3,571,948 | 108,434,450 | -0.20% |
| 2025-07-25 | 30.18 | 30.59 | 30.02 | 30.39 | 30.37 | qfq | 4,531,739 | 137,071,932 | 1.00% |
| 2025-07-24 | 29.64 | 30.09 | 29.64 | 30.09 | 30.07 | qfq | 4,456,656 | 133,582,386 | 1.24% |
| 2025-07-23 | 30.03 | 30.05 | 29.63 | 29.72 | 29.70 | qfq | 4,371,312 | 130,479,134 | -1.03% |
| 2025-07-22 | 29.94 | 30.35 | 29.87 | 30.03 | 30.01 | qfq | 4,738,373 | 142,370,486 | 0.03% |
| 2025-07-21 | 30.00 | 30.16 | 29.81 | 30.02 | 30.00 | qfq | 3,680,209 | 110,362,601 | 0.43% |
| 2025-07-18 | 30.00 | 30.10 | 29.72 | 29.89 | 29.87 | qfq | 3,041,871 | 90,782,103 | 0.03% |
| 2025-07-17 | 29.43 | 29.95 | 29.43 | 29.88 | 29.86 | qfq | 3,429,712 | 101,975,986 | 1.08% |
| 2025-07-16 | 29.60 | 29.92 | 29.45 | 29.56 | 29.54 | qfq | 3,363,634 | 99,854,063 | 0.37% |
| 2025-07-15 | 29.79 | 29.94 | 29.26 | 29.45 | 29.43 | qfq | 3,797,895 | 112,188,516 | -1.01% |
| 2025-07-14 | 29.39 | 30.08 | 29.39 | 29.75 | 29.73 | qfq | 5,275,455 | 157,108,132 | 0.92% |
| 2025-07-11 | 29.10 | 29.69 | 29.02 | 29.48 | 29.46 | qfq | 4,777,802 | 140,478,716 | 0.99% |
| 2025-07-10 | 29.22 | 29.29 | 29.00 | 29.19 | 29.17 | qfq | 3,319,867 | 96,713,388 | -0.10% |
| 2025-07-09 | 29.62 | 29.73 | 29.12 | 29.22 | 29.20 | qfq | 4,400,152 | 129,262,388 | -1.42% |
| 2025-07-08 | 29.39 | 29.90 | 29.16 | 29.64 | 29.62 | qfq | 5,700,936 | 168,644,457 | -0.03% |
| 2025-07-07 | 28.68 | 30.29 | 28.60 | 29.65 | 29.63 | qfq | 8,143,932 | 240,505,789 | 2.92% |
| 2025-07-04 | 29.35 | 29.45 | 28.74 | 28.81 | 28.79 | qfq | 4,668,062 | 135,020,909 | -1.77% |
| 2025-07-03 | 29.34 | 29.71 | 29.21 | 29.33 | 29.31 | qfq | 4,144,014 | 121,794,764 | -0.78% |
| 2025-07-02 | 30.07 | 30.26 | 29.40 | 29.56 | 29.37 | qfq | 6,511,258 | 193,570,655 | -1.73% |
| 2025-07-01 | 28.91 | 30.60 | 28.71 | 30.08 | 29.89 | qfq | 11,259,900 | 337,277,121 | 4.05% |
| 2025-06-30 | 28.43 | 29.29 | 28.35 | 28.91 | 28.72 | qfq | 4,673,808 | 134,974,877 | 1.87% |
| 2025-06-27 | 28.56 | 28.72 | 28.31 | 28.38 | 28.20 | qfq | 3,930,313 | 111,958,640 | -0.07% |
| 2025-06-26 | 28.60 | 29.20 | 28.38 | 28.40 | 28.22 | qfq | 5,517,919 | 158,896,176 | -0.42% |
| 2025-06-25 | 28.23 | 28.53 | 28.13 | 28.52 | 28.34 | qfq | 3,634,605 | 102,901,225 | 1.03% |
| 2025-06-24 | 27.99 | 28.27 | 27.92 | 28.23 | 28.05 | qfq | 2,956,785 | 83,098,097 | 1.15% |
| 2025-06-23 | 27.85 | 27.98 | 27.63 | 27.91 | 27.73 | qfq | 2,294,992 | 63,866,811 | 0.04% |
| 2025-06-20 | 27.85 | 28.23 | 27.66 | 27.90 | 27.72 | qfq | 1,666,777 | 46,642,999 | 0.58% |
| 2025-06-19 | 27.99 | 28.09 | 27.63 | 27.74 | 27.56 | qfq | 1,536,565 | 42,800,064 | -0.57% |
| 2025-06-18 | 27.65 | 28.10 | 27.58 | 27.90 | 27.72 | qfq | 1,515,712 | 42,158,263 | 0.47% |
| 2025-06-17 | 27.99 | 28.06 | 27.70 | 27.77 | 27.59 | qfq | 1,405,700 | 39,137,798 | -0.61% |
| 2025-06-16 | 27.68 | 28.05 | 27.63 | 27.94 | 27.76 | qfq | 1,662,308 | 46,397,447 | 0.54% |
| 2025-06-13 | 28.18 | 28.47 | 27.51 | 27.79 | 27.61 | qfq | 4,315,519 | 120,692,640 | -1.70% |
| 2025-06-12 | 28.61 | 28.73 | 28.15 | 28.27 | 28.09 | qfq | 2,609,345 | 74,222,857 | -1.22% |
| 2025-06-11 | 28.85 | 29.05 | 28.58 | 28.62 | 28.44 | qfq | 1,996,652 | 57,475,059 | -0.49% |
| 2025-06-10 | 29.02 | 29.05 | 28.42 | 28.76 | 28.57 | qfq | 1,863,593 | 53,617,099 | -0.62% |
| 2025-06-09 | 28.70 | 28.99 | 28.50 | 28.94 | 28.75 | qfq | 1,783,308 | 51,500,173 | 0.84% |
| 2025-06-06 | 28.53 | 28.71 | 28.41 | 28.70 | 28.51 | qfq | 1,472,585 | 42,122,323 | 0.60% |
| 2025-06-05 | 28.63 | 28.63 | 28.35 | 28.53 | 28.35 | qfq | 1,522,279 | 43,327,906 | 0.14% |
| 2025-06-04 | 28.55 | 28.56 | 28.34 | 28.49 | 28.31 | qfq | 1,501,440 | 42,721,053 | 0.00% |
| 2025-06-03 | 28.07 | 28.52 | 28.07 | 28.49 | 28.31 | qfq | 1,737,670 | 49,337,595 | 0.78% |
| 2025-05-30 | 28.48 | 28.49 | 28.23 | 28.27 | 28.09 | qfq | 1,242,096 | 35,165,713 | -0.32% |
| 2025-05-29 | 28.15 | 28.41 | 28.07 | 28.36 | 28.18 | qfq | 1,729,309 | 48,963,426 | 0.82% |
| 2025-05-28 | 28.20 | 28.28 | 28.08 | 28.13 | 27.95 | qfq | 1,140,755 | 32,129,033 | -0.14% |
| 2025-05-27 | 27.85 | 28.22 | 27.85 | 28.17 | 27.99 | qfq | 1,059,376 | 29,706,837 | 0.61% |
| 2025-05-26 | 27.82 | 28.10 | 27.71 | 28.00 | 27.82 | qfq | 824,254 | 23,058,195 | 0.57% |
| 2025-05-23 | 28.11 | 28.28 | 27.75 | 27.84 | 27.66 | qfq | 1,453,218 | 40,748,794 | -1.07% |
| 2025-05-22 | 28.20 | 28.57 | 28.01 | 28.14 | 27.96 | qfq | 1,448,031 | 40,868,148 | -0.78% |
| 2025-05-21 | 28.30 | 28.48 | 28.18 | 28.36 | 28.18 | qfq | 1,375,263 | 38,990,467 | -0.11% |
| 2025-05-20 | 28.34 | 28.40 | 28.15 | 28.39 | 28.21 | qfq | 1,257,116 | 35,542,715 | 0.39% |
| 2025-05-19 | 28.23 | 28.37 | 27.94 | 28.28 | 28.10 | qfq | 1,420,677 | 40,015,483 | 0.14% |
| 2025-05-16 | 28.45 | 28.57 | 28.14 | 28.24 | 28.06 | qfq | 1,399,866 | 39,663,428 | -0.53% |
| 2025-05-15 | 28.48 | 28.66 | 28.30 | 28.39 | 28.21 | qfq | 1,724,943 | 49,022,822 | -0.49% |
| 2025-05-14 | 28.69 | 28.84 | 28.36 | 28.53 | 28.35 | qfq | 1,768,523 | 50,465,037 | -0.31% |
| 2025-05-13 | 29.10 | 29.19 | 28.53 | 28.62 | 28.44 | qfq | 2,165,627 | 62,302,371 | -0.90% |
| 2025-05-12 | 28.37 | 29.59 | 28.37 | 28.88 | 28.69 | qfq | 3,731,271 | 108,260,972 | 2.41% |
| 2025-05-09 | 28.46 | 28.74 | 28.00 | 28.20 | 28.02 | qfq | 1,743,221 | 49,301,798 | -0.95% |
| 2025-05-08 | 28.37 | 28.67 | 28.23 | 28.47 | 28.29 | qfq | 1,694,391 | 48,304,035 | 0.35% |
| 2025-05-07 | 28.50 | 28.78 | 28.24 | 28.37 | 28.19 | qfq | 2,614,814 | 74,564,230 | 0.50% |
| 2025-05-06 | 28.00 | 28.33 | 27.91 | 28.23 | 28.05 | qfq | 1,799,687 | 50,627,240 | 1.22% |
| 2025-04-30 | 27.70 | 28.00 | 27.69 | 27.89 | 27.71 | qfq | 1,774,989 | 49,368,342 | 0.50% |
| 2025-04-29 | 27.60 | 27.86 | 27.40 | 27.75 | 27.57 | qfq | 1,442,746 | 39,980,846 | 0.91% |
| 2025-04-28 | 27.42 | 27.72 | 27.38 | 27.50 | 27.32 | qfq | 1,603,640 | 44,099,848 | -0.04% |
| 2025-04-25 | 27.44 | 27.69 | 27.36 | 27.51 | 27.33 | qfq | 1,213,441 | 33,387,616 | -0.15% |
| 2025-04-24 | 27.72 | 27.82 | 27.33 | 27.55 | 27.37 | qfq | 1,448,944 | 39,937,931 | -0.90% |
| 2025-04-23 | 27.97 | 28.19 | 27.63 | 27.80 | 27.62 | qfq | 1,861,739 | 51,788,273 | 0.36% |
| 2025-04-22 | 27.70 | 27.98 | 27.31 | 27.70 | 27.52 | qfq | 1,909,596 | 52,846,801 | 0.07% |
| 2025-04-21 | 27.58 | 27.86 | 27.37 | 27.68 | 27.50 | qfq | 1,163,871 | 32,211,174 | 0.54% |
| 2025-04-18 | 27.98 | 28.06 | 27.33 | 27.53 | 27.35 | qfq | 1,381,998 | 38,109,123 | -1.57% |
| 2025-04-17 | 27.63 | 28.32 | 27.51 | 27.97 | 27.79 | qfq | 1,786,768 | 50,188,334 | 0.58% |
| 2025-04-16 | 27.85 | 28.14 | 27.33 | 27.81 | 27.63 | qfq | 1,492,252 | 41,360,038 | -0.64% |
| 2025-04-15 | 28.20 | 28.31 | 27.65 | 27.99 | 27.81 | qfq | 1,930,226 | 53,829,044 | -0.85% |
| 2025-04-14 | 28.40 | 28.60 | 28.16 | 28.23 | 28.05 | qfq | 2,333,279 | 66,099,272 | -0.25% |
| 2025-04-11 | 27.95 | 28.68 | 27.79 | 28.30 | 28.12 | qfq | 3,446,628 | 97,481,046 | 1.98% |
| 2025-04-10 | 28.21 | 28.68 | 27.70 | 27.75 | 27.57 | qfq | 4,053,216 | 113,913,563 | -0.89% |
| 2025-04-09 | 26.24 | 28.25 | 25.57 | 28.00 | 27.82 | qfq | 5,130,000 | 140,156,792 | 5.22% |
| 2025-04-08 | 25.32 | 27.00 | 25.32 | 26.61 | 26.44 | qfq | 4,521,179 | 119,643,905 | 5.43% |
| 2025-04-07 | 27.86 | 28.37 | 24.28 | 25.24 | 25.08 | qfq | 5,182,168 | 137,072,479 | -13.12% |
| 2025-04-03 | 29.00 | 29.43 | 28.62 | 29.05 | 28.86 | qfq | 2,766,156 | 80,178,053 | -1.09% |
| 2025-04-02 | 29.38 | 29.81 | 29.04 | 29.37 | 29.18 | qfq | 2,313,119 | 68,169,758 | 1.24% |
| 2025-04-01 | 28.55 | 29.38 | 28.55 | 29.01 | 28.82 | qfq | 2,117,496 | 61,584,640 | 1.61% |
| 2025-03-31 | 28.64 | 28.82 | 28.29 | 28.55 | 28.37 | qfq | 1,827,283 | 52,086,546 | -0.31% |
| 2025-03-28 | 29.16 | 29.59 | 28.60 | 28.64 | 28.46 | qfq | 2,287,464 | 66,430,062 | -1.92% |
| 2025-03-27 | 28.55 | 29.50 | 28.07 | 29.20 | 29.01 | qfq | 3,098,167 | 89,673,640 | 2.24% |
| 2025-03-26 | 28.73 | 28.88 | 28.55 | 28.56 | 28.38 | qfq | 1,522,206 | 43,694,950 | -0.49% |
| 2025-03-25 | 28.81 | 28.97 | 28.36 | 28.70 | 28.51 | qfq | 1,446,535 | 41,465,374 | 0.14% |
| 2025-03-24 | 29.02 | 29.35 | 28.28 | 28.66 | 28.47 | qfq | 2,885,419 | 82,573,090 | -1.98% |
| 2025-03-21 | 29.50 | 29.90 | 29.18 | 29.24 | 29.05 | qfq | 2,739,299 | 80,820,747 | -1.18% |
| 2025-03-20 | 29.87 | 29.90 | 29.50 | 29.59 | 29.40 | qfq | 1,593,152 | 47,320,561 | -0.67% |
| 2025-03-19 | 30.11 | 30.14 | 29.60 | 29.79 | 29.60 | qfq | 1,710,226 | 51,034,437 | -1.19% |
| 2025-03-18 | 30.21 | 30.50 | 30.01 | 30.15 | 29.96 | qfq | 1,780,134 | 53,797,017 | -0.20% |
| 2025-03-17 | 30.19 | 30.43 | 30.00 | 30.21 | 30.01 | qfq | 1,873,352 | 56,644,404 | 0.37% |
| 2025-03-14 | 29.70 | 30.12 | 29.40 | 30.10 | 29.91 | qfq | 2,377,674 | 71,048,113 | 1.31% |
| 2025-03-13 | 30.25 | 30.32 | 29.40 | 29.71 | 29.52 | qfq | 3,069,821 | 91,342,903 | -1.66% |
| 2025-03-12 | 30.50 | 30.56 | 30.17 | 30.21 | 30.01 | qfq | 2,121,015 | 64,342,760 | -0.79% |
| 2025-03-11 | 29.86 | 30.63 | 29.86 | 30.45 | 30.25 | qfq | 2,579,021 | 78,160,818 | 0.73% |
| 2025-03-10 | 30.15 | 30.47 | 30.03 | 30.23 | 30.03 | qfq | 2,373,170 | 71,690,300 | 0.17% |
| 2025-03-07 | 30.47 | 30.70 | 30.05 | 30.18 | 29.99 | qfq | 3,280,193 | 99,527,163 | -0.95% |
| 2025-03-06 | 30.36 | 30.80 | 30.29 | 30.47 | 30.27 | qfq | 4,469,705 | 136,655,145 | 0.40% |
| 2025-03-05 | 30.64 | 30.98 | 30.05 | 30.35 | 30.15 | qfq | 3,334,948 | 101,199,455 | -0.95% |
| 2025-03-04 | 29.98 | 30.86 | 29.89 | 30.64 | 30.44 | qfq | 5,329,752 | 162,290,130 | 0.13% |
| 2025-03-03 | 29.55 | 31.50 | 29.50 | 30.60 | 30.40 | qfq | 6,880,901 | 209,895,860 | 4.22% |
| 2025-02-28 | 29.90 | 30.27 | 29.30 | 29.36 | 29.17 | qfq | 3,396,139 | 100,723,425 | -2.91% |
| 2025-02-27 | 30.25 | 30.48 | 29.76 | 30.24 | 30.04 | qfq | 3,250,901 | 97,887,734 | 0.17% |
| 2025-02-26 | 29.78 | 30.24 | 29.70 | 30.19 | 30.00 | qfq | 3,246,889 | 97,599,098 | 1.41% |
| 2025-02-25 | 29.88 | 30.28 | 29.60 | 29.77 | 29.58 | qfq | 3,028,638 | 90,659,805 | -1.23% |
| 2025-02-24 | 30.20 | 30.23 | 29.80 | 30.14 | 29.95 | qfq | 3,287,978 | 98,771,912 | -0.17% |
| 2025-02-21 | 29.82 | 30.53 | 29.70 | 30.19 | 30.00 | qfq | 4,656,267 | 140,193,995 | 0.84% |
| 2025-02-20 | 29.97 | 30.16 | 29.66 | 29.94 | 29.75 | qfq | 3,343,272 | 99,916,028 | 0.27% |
| 2025-02-19 | 28.99 | 29.90 | 28.88 | 29.86 | 29.67 | qfq | 3,528,569 | 104,544,980 | 2.68% |
| 2025-02-18 | 29.58 | 30.07 | 29.02 | 29.08 | 28.89 | qfq | 3,431,196 | 101,444,879 | -1.62% |
| 2025-02-17 | 29.85 | 30.32 | 29.23 | 29.56 | 29.37 | qfq | 4,671,524 | 139,188,936 | 0.03% |
| 2025-02-14 | 29.88 | 30.10 | 29.19 | 29.55 | 29.36 | qfq | 5,203,635 | 153,754,226 | -0.67% |
| 2025-02-13 | 29.00 | 30.79 | 28.74 | 29.75 | 29.56 | qfq | 7,482,289 | 224,355,075 | 3.26% |
| 2025-02-12 | 28.33 | 28.86 | 28.30 | 28.81 | 28.62 | qfq | 2,688,327 | 76,841,094 | 1.30% |
| 2025-02-11 | 28.96 | 28.99 | 28.26 | 28.44 | 28.26 | qfq | 2,750,656 | 78,179,630 | -1.80% |
| 2025-02-10 | 29.01 | 29.10 | 28.66 | 28.96 | 28.77 | qfq | 2,841,251 | 82,096,382 | -0.14% |
| 2025-02-07 | 28.70 | 29.18 | 28.48 | 29.00 | 28.81 | qfq | 3,813,000 | 109,941,409 | 1.05% |
| 2025-02-06 | 28.24 | 28.73 | 27.79 | 28.70 | 28.51 | qfq | 3,155,969 | 89,530,055 | 1.70% |
| 2025-02-05 | 28.56 | 28.56 | 28.08 | 28.22 | 28.04 | qfq | 1,451,181 | 41,177,017 | 0.07% |
| 2025-01-27 | 28.57 | 28.68 | 28.20 | 28.20 | 28.02 | qfq | 1,229,097 | 34,905,621 | -0.74% |
| 2025-01-24 | 28.10 | 28.49 | 28.04 | 28.41 | 28.23 | qfq | 1,290,383 | 36,545,028 | 0.92% |
| 2025-01-23 | 28.27 | 28.75 | 28.15 | 28.15 | 27.97 | qfq | 2,105,693 | 59,977,302 | 0.46% |
| 2025-01-22 | 27.90 | 28.39 | 27.76 | 28.02 | 27.84 | qfq | 1,254,432 | 35,107,614 | -0.21% |
| 2025-01-21 | 28.12 | 28.45 | 27.84 | 28.08 | 27.90 | qfq | 1,385,772 | 38,899,730 | -0.11% |
| 2025-01-20 | 28.14 | 28.55 | 28.06 | 28.11 | 27.93 | qfq | 1,498,822 | 42,302,945 | 0.39% |
| 2025-01-17 | 27.70 | 28.19 | 27.52 | 28.00 | 27.82 | qfq | 1,845,053 | 51,467,454 | 0.90% |
| 2025-01-16 | 27.80 | 28.25 | 27.49 | 27.75 | 27.57 | qfq | 1,953,524 | 54,417,708 | 0.25% |
| 2025-01-15 | 27.93 | 28.30 | 27.50 | 27.68 | 27.50 | qfq | 1,915,318 | 53,161,454 | -1.32% |
| 2025-01-14 | 27.14 | 28.14 | 27.14 | 28.05 | 27.87 | qfq | 2,639,879 | 73,347,808 | 3.28% |
| 2025-01-13 | 26.47 | 27.21 | 26.40 | 27.16 | 26.98 | qfq | 1,728,585 | 46,435,724 | 1.72% |
| 2025-01-10 | 27.38 | 27.68 | 26.68 | 26.70 | 26.53 | qfq | 2,180,547 | 59,365,634 | -2.20% |
| 2025-01-09 | 27.20 | 27.72 | 27.19 | 27.30 | 27.12 | qfq | 1,778,285 | 48,838,726 | -0.98% |
| 2025-01-08 | 28.22 | 28.22 | 26.85 | 27.57 | 27.39 | qfq | 2,207,551 | 60,619,111 | -0.36% |
| 2025-01-07 | 27.48 | 27.85 | 27.22 | 27.67 | 27.49 | qfq | 1,612,034 | 44,463,496 | 0.69% |
| 2025-01-06 | 27.36 | 27.76 | 27.28 | 27.48 | 27.30 | qfq | 1,575,926 | 43,289,598 | 0.07% |
| 2025-01-03 | 28.05 | 28.30 | 27.31 | 27.46 | 27.28 | qfq | 2,161,328 | 60,155,332 | -1.89% |
| 2025-01-02 | 29.00 | 29.35 | 27.83 | 27.99 | 27.81 | qfq | 2,487,687 | 71,178,775 | -3.62% |
| 2024-12-31 | 29.98 | 30.06 | 29.04 | 29.04 | 28.85 | qfq | 2,721,913 | 80,104,057 | -3.23% |
| 2024-12-30 | 29.81 | 30.06 | 29.51 | 30.01 | 29.82 | qfq | 1,871,055 | 55,848,467 | 0.44% |
| 2024-12-27 | 30.34 | 30.64 | 29.83 | 29.88 | 29.69 | qfq | 3,570,097 | 107,842,272 | -1.52% |
| 2024-12-26 | 30.54 | 31.14 | 30.30 | 30.34 | 30.14 | qfq | 2,338,792 | 71,644,988 | -0.52% |
| 2024-12-25 | 31.27 | 31.27 | 30.20 | 30.50 | 30.30 | qfq | 3,035,626 | 93,042,205 | -2.65% |
| 2024-12-24 | 31.47 | 32.18 | 30.92 | 31.33 | 31.13 | qfq | 2,969,123 | 93,402,981 | -1.07% |
| 2024-12-23 | 32.55 | 32.71 | 31.67 | 31.67 | 31.47 | qfq | 2,906,867 | 93,195,323 | -2.91% |
| 2024-12-20 | 32.26 | 33.20 | 32.00 | 32.62 | 32.41 | qfq | 2,960,426 | 96,682,903 | 0.77% |
| 2024-12-19 | 32.08 | 32.55 | 31.65 | 32.37 | 32.16 | qfq | 2,316,706 | 74,540,703 | -0.46% |
| 2024-12-18 | 32.04 | 33.08 | 31.73 | 32.52 | 32.31 | qfq | 3,074,681 | 99,984,769 | 2.39% |
| 2024-12-17 | 32.34 | 32.58 | 31.64 | 31.76 | 31.55 | qfq | 2,410,418 | 77,328,749 | -1.46% |
| 2024-12-16 | 33.35 | 33.66 | 32.05 | 32.23 | 32.02 | qfq | 3,779,304 | 123,822,351 | -1.80% |
| 2024-12-13 | 33.36 | 34.67 | 32.82 | 32.82 | 32.61 | qfq | 9,600,308 | 324,570,743 | -1.91% |
| 2024-12-12 | 33.21 | 33.73 | 32.98 | 33.46 | 33.24 | qfq | 4,160,951 | 138,809,943 | 1.00% |
| 2024-12-11 | 32.73 | 33.49 | 32.35 | 33.13 | 32.92 | qfq | 3,338,641 | 110,372,308 | 2.41% |
| 2024-12-10 | 33.56 | 33.65 | 32.25 | 32.35 | 32.14 | qfq | 3,808,181 | 125,053,702 | 1.70% |
| 2024-12-09 | 31.95 | 32.25 | 31.41 | 31.81 | 31.60 | qfq | 2,627,003 | 83,663,209 | -0.47% |
| 2024-12-06 | 31.27 | 32.08 | 30.84 | 31.96 | 31.75 | qfq | 2,546,114 | 80,188,577 | 2.24% |
| 2024-12-05 | 31.29 | 31.75 | 31.08 | 31.26 | 31.06 | qfq | 1,926,700 | 60,442,416 | -0.45% |
| 2024-12-04 | 32.32 | 32.60 | 31.36 | 31.40 | 31.20 | qfq | 2,779,415 | 88,718,323 | -1.94% |
| 2024-12-03 | 32.15 | 32.38 | 31.85 | 32.02 | 31.81 | qfq | 2,345,885 | 75,308,199 | -0.56% |
| 2024-12-02 | 31.66 | 32.26 | 31.30 | 32.20 | 31.99 | qfq | 4,096,436 | 130,599,431 | 1.51% |
| 2024-11-29 | 30.85 | 32.05 | 30.63 | 31.72 | 31.52 | qfq | 2,763,086 | 86,940,895 | 2.19% |
| 2024-11-28 | 31.16 | 31.63 | 31.00 | 31.04 | 30.84 | qfq | 2,850,337 | 89,223,374 | -0.70% |
| 2024-11-27 | 30.63 | 31.27 | 29.90 | 31.26 | 31.06 | qfq | 2,624,542 | 80,258,919 | 1.82% |
| 2024-11-26 | 31.44 | 31.63 | 30.61 | 30.70 | 30.50 | qfq | 2,089,756 | 64,889,341 | -2.32% |
| 2024-11-25 | 31.38 | 31.60 | 30.73 | 31.43 | 31.23 | qfq | 2,529,532 | 78,824,751 | 0.77% |
| 2024-11-22 | 32.99 | 33.26 | 31.15 | 31.19 | 30.99 | qfq | 3,512,708 | 112,899,929 | -5.51% |
| 2024-11-21 | 33.80 | 33.80 | 32.55 | 33.01 | 32.80 | qfq | 3,562,083 | 118,390,579 | -2.34% |
| 2024-11-20 | 32.51 | 34.66 | 32.00 | 33.80 | 33.58 | qfq | 5,051,241 | 168,972,930 | 3.94% |
| 2024-11-19 | 31.54 | 32.55 | 31.30 | 32.52 | 32.31 | qfq | 2,889,253 | 92,459,785 | 3.11% |
| 2024-11-18 | 32.88 | 32.89 | 31.35 | 31.54 | 31.34 | qfq | 3,601,586 | 115,576,799 | -2.74% |
| 2024-11-15 | 33.71 | 34.39 | 32.32 | 32.43 | 32.22 | qfq | 3,641,440 | 121,485,541 | -4.56% |
| 2024-11-14 | 35.57 | 35.57 | 33.95 | 33.98 | 33.76 | qfq | 3,900,685 | 135,050,235 | -4.47% |
| 2024-11-13 | 35.21 | 35.91 | 34.68 | 35.57 | 35.34 | qfq | 4,112,566 | 145,182,815 | -0.31% |
| 2024-11-12 | 36.24 | 36.83 | 35.30 | 35.68 | 35.45 | qfq | 6,237,168 | 225,464,906 | -1.55% |
| 2024-11-11 | 35.00 | 36.30 | 34.80 | 36.24 | 36.01 | qfq | 7,519,379 | 269,447,438 | 4.50% |
| 2024-11-08 | 34.58 | 35.65 | 33.80 | 34.68 | 34.46 | qfq | 4,809,350 | 167,304,132 | 2.00% |
| 2024-11-07 | 33.29 | 34.12 | 33.02 | 34.00 | 33.78 | qfq | 4,097,093 | 137,753,922 | 2.10% |
| 2024-11-06 | 33.45 | 34.33 | 33.03 | 33.30 | 33.09 | qfq | 4,486,210 | 150,744,889 | 0.57% |
| 2024-11-05 | 31.46 | 33.17 | 31.44 | 33.11 | 32.90 | qfq | 5,096,775 | 165,480,780 | 5.04% |
| 2024-11-04 | 31.10 | 31.72 | 31.00 | 31.52 | 31.32 | qfq | 1,842,330 | 57,986,155 | 1.35% |
| 2024-11-01 | 32.19 | 32.37 | 31.06 | 31.10 | 30.90 | qfq | 3,395,755 | 107,724,388 | -3.54% |
| 2024-10-31 | 31.79 | 32.40 | 31.42 | 32.24 | 32.03 | qfq | 4,263,163 | 136,224,539 | 0.53% |
| 2024-10-30 | 32.76 | 32.82 | 31.77 | 32.07 | 31.86 | qfq | 3,474,653 | 112,241,453 | -2.70% |
| 2024-10-29 | 33.19 | 33.59 | 32.67 | 32.96 | 32.75 | qfq | 4,491,821 | 148,598,219 | 0.03% |
| 2024-10-28 | 32.70 | 33.19 | 32.32 | 32.95 | 32.74 | qfq | 2,964,553 | 97,341,880 | 0.76% |
| 2024-10-25 | 32.17 | 33.20 | 32.15 | 32.70 | 32.49 | qfq | 3,644,644 | 119,130,673 | 1.18% |
| 2024-10-24 | 32.17 | 32.55 | 31.84 | 32.32 | 32.11 | qfq | 3,098,555 | 99,770,708 | 0.15% |
| 2024-10-23 | 32.13 | 33.07 | 31.83 | 32.27 | 32.06 | qfq | 3,556,054 | 115,207,177 | -0.25% |
| 2024-10-22 | 33.07 | 33.11 | 31.96 | 32.35 | 32.14 | qfq | 5,299,153 | 171,765,089 | -1.97% |
| 2024-10-21 | 32.55 | 33.85 | 31.80 | 33.00 | 32.79 | qfq | 7,233,608 | 237,986,743 | 3.87% |
| 2024-10-18 | 29.50 | 32.78 | 29.43 | 31.77 | 31.56 | qfq | 7,662,302 | 239,064,871 | 7.59% |
| 2024-10-17 | 29.90 | 30.28 | 29.50 | 29.53 | 29.34 | qfq | 2,900,940 | 86,744,643 | 0.07% |
| 2024-10-16 | 30.12 | 30.56 | 29.42 | 29.51 | 29.32 | qfq | 3,913,858 | 117,196,067 | -3.34% |
| 2024-10-15 | 31.39 | 31.85 | 30.51 | 30.53 | 30.33 | qfq | 4,126,953 | 129,028,081 | -3.84% |
| 2024-10-14 | 31.00 | 31.80 | 30.12 | 31.75 | 31.55 | qfq | 4,996,856 | 155,552,928 | 2.42% |
| 2024-10-11 | 33.00 | 33.35 | 30.41 | 31.00 | 30.80 | qfq | 6,991,550 | 222,934,901 | -9.78% |
| 2024-10-10 | 33.17 | 36.94 | 32.42 | 34.36 | 34.14 | qfq | 9,159,213 | 317,062,501 | 4.72% |
| 2024-10-09 | 35.00 | 36.16 | 32.80 | 32.81 | 32.60 | qfq | 8,929,640 | 308,746,214 | -9.94% |
| 2024-10-08 | 37.59 | 37.59 | 33.62 | 36.43 | 36.19 | qfq | 13,557,509 | 486,820,020 | 15.65% |
| 2024-09-30 | 29.50 | 31.90 | 28.78 | 31.50 | 31.30 | qfq | 9,558,563 | 293,455,673 | 11.50% |
| 2024-09-27 | 27.28 | 28.35 | 27.05 | 28.25 | 28.07 | qfq | 1,487,515 | 41,204,695 | 5.29% |
| 2024-09-26 | 25.93 | 26.86 | 25.78 | 26.83 | 26.66 | qfq | 1,449,028 | 38,090,629 | 3.43% |
| 2024-09-25 | 26.00 | 26.67 | 25.90 | 25.94 | 25.77 | qfq | 1,470,487 | 38,645,575 | 0.39% |
| 2024-09-24 | 25.01 | 25.98 | 24.90 | 25.84 | 25.67 | qfq | 1,294,178 | 33,096,800 | 3.86% |
| 2024-09-23 | 24.99 | 25.18 | 24.61 | 24.88 | 24.72 | qfq | 512,481 | 12,745,476 | -0.68% |
| 2024-09-20 | 25.20 | 25.35 | 24.92 | 25.05 | 24.89 | qfq | 587,888 | 14,752,366 | -0.60% |
| 2024-09-19 | 25.41 | 25.68 | 24.83 | 25.20 | 25.04 | qfq | 1,071,997 | 27,092,461 | -0.20% |
| 2024-09-18 | 25.09 | 25.38 | 24.81 | 25.25 | 25.09 | qfq | 595,569 | 14,928,486 | 0.28% |
| 2024-09-13 | 25.22 | 25.53 | 25.12 | 25.18 | 25.02 | qfq | 619,442 | 15,702,143 | -0.55% |
| 2024-09-12 | 25.44 | 25.65 | 25.19 | 25.32 | 25.16 | qfq | 633,051 | 16,100,009 | -0.47% |
| 2024-09-11 | 25.12 | 25.51 | 25.11 | 25.44 | 25.28 | qfq | 495,429 | 12,575,661 | 0.08% |
| 2024-09-10 | 25.15 | 25.55 | 24.80 | 25.42 | 25.26 | qfq | 803,128 | 20,229,078 | 1.07% |
| 2024-09-09 | 25.30 | 25.44 | 25.04 | 25.15 | 24.99 | qfq | 509,390 | 12,861,536 | -0.59% |
| 2024-09-06 | 25.90 | 26.00 | 25.30 | 25.30 | 25.14 | qfq | 935,663 | 23,887,266 | -2.69% |
| 2024-09-05 | 26.52 | 26.86 | 25.80 | 26.00 | 25.83 | qfq | 1,366,603 | 35,746,972 | -1.85% |
| 2024-09-04 | 26.31 | 26.79 | 26.05 | 26.49 | 26.32 | qfq | 1,232,412 | 32,605,085 | -0.41% |
| 2024-09-03 | 26.77 | 27.30 | 26.49 | 26.60 | 26.43 | qfq | 2,175,405 | 58,399,596 | 2.86% |
| 2024-09-02 | 26.67 | 26.83 | 25.80 | 25.86 | 25.69 | qfq | 820,140 | 21,546,994 | -3.00% |
| 2024-08-30 | 26.12 | 27.04 | 26.12 | 26.66 | 26.49 | qfq | 1,057,254 | 28,265,612 | 1.56% |
| 2024-08-29 | 25.57 | 26.34 | 25.52 | 26.25 | 26.08 | qfq | 754,686 | 19,690,157 | 2.02% |
| 2024-08-28 | 25.30 | 25.83 | 25.20 | 25.73 | 25.56 | qfq | 752,422 | 19,235,258 | 1.18% |
| 2024-08-27 | 25.98 | 26.17 | 25.34 | 25.43 | 25.27 | qfq | 866,027 | 22,195,178 | -3.01% |
| 2024-08-26 | 26.45 | 26.59 | 26.09 | 26.22 | 26.05 | qfq | 643,066 | 16,915,121 | -0.19% |
| 2024-08-23 | 26.21 | 26.35 | 25.69 | 26.27 | 26.10 | qfq | 547,992 | 14,344,247 | 0.23% |
| 2024-08-22 | 26.37 | 26.48 | 26.12 | 26.21 | 26.04 | qfq | 535,551 | 14,060,062 | -0.46% |
| 2024-08-21 | 26.40 | 26.54 | 26.00 | 26.33 | 26.16 | qfq | 497,579 | 13,095,219 | -0.30% |
| 2024-08-20 | 26.99 | 26.99 | 26.38 | 26.41 | 26.24 | qfq | 540,659 | 14,391,263 | -1.75% |
| 2024-08-19 | 26.62 | 27.28 | 26.61 | 26.88 | 26.71 | qfq | 569,557 | 15,361,287 | -0.11% |
| 2024-08-16 | 27.32 | 27.46 | 26.89 | 26.91 | 26.74 | qfq | 1,062,885 | 28,760,942 | -1.75% |
| 2024-08-15 | 27.24 | 27.68 | 26.92 | 27.39 | 27.21 | qfq | 765,537 | 20,922,089 | 0.55% |
| 2024-08-14 | 28.15 | 28.15 | 27.18 | 27.24 | 27.06 | qfq | 703,289 | 19,317,047 | -1.98% |
| 2024-08-13 | 27.66 | 27.86 | 27.46 | 27.79 | 27.61 | qfq | 520,496 | 14,403,971 | 0.51% |
| 2024-08-12 | 27.60 | 27.84 | 27.20 | 27.65 | 27.47 | qfq | 816,749 | 22,515,590 | 0.66% |
| 2024-08-09 | 27.53 | 28.04 | 27.45 | 27.47 | 27.29 | qfq | 665,956 | 18,431,155 | -0.11% |
| 2024-08-08 | 27.66 | 27.92 | 27.17 | 27.50 | 27.32 | qfq | 908,800 | 25,015,087 | -0.65% |
| 2024-08-07 | 27.72 | 28.09 | 27.66 | 27.68 | 27.50 | qfq | 918,138 | 25,606,345 | -0.82% |
| 2024-08-06 | 27.80 | 27.98 | 27.43 | 27.91 | 27.73 | qfq | 1,401,617 | 38,795,370 | 1.71% |
| 2024-08-05 | 28.81 | 29.10 | 27.42 | 27.44 | 27.26 | qfq | 2,542,695 | 71,378,730 | -5.41% |
| 2024-08-02 | 29.56 | 29.89 | 29.01 | 29.01 | 28.82 | qfq | 1,003,439 | 29,563,423 | -2.65% |
| 2024-08-01 | 29.17 | 30.03 | 29.17 | 29.80 | 29.61 | qfq | 1,795,702 | 53,516,748 | 1.71% |
| 2024-07-31 | 28.10 | 29.35 | 27.80 | 29.30 | 29.11 | qfq | 1,638,954 | 47,208,854 | 4.27% |
| 2024-07-30 | 28.22 | 28.52 | 27.85 | 28.10 | 27.92 | qfq | 741,133 | 20,834,763 | -0.43% |
| 2024-07-29 | 28.08 | 28.48 | 28.08 | 28.22 | 28.04 | qfq | 887,719 | 25,100,751 | 0.14% |
| 2024-07-26 | 27.40 | 28.25 | 27.40 | 28.18 | 28.00 | qfq | 1,249,945 | 35,078,305 | 2.32% |
| 2024-07-25 | 27.70 | 27.96 | 27.27 | 27.54 | 27.36 | qfq | 1,213,394 | 33,482,985 | -0.72% |
| 2024-07-24 | 28.68 | 28.90 | 27.50 | 27.74 | 27.56 | qfq | 2,462,088 | 68,995,108 | -3.61% |
| 2024-07-23 | 30.00 | 30.28 | 28.71 | 28.78 | 28.59 | qfq | 1,624,209 | 48,082,557 | -3.97% |
| 2024-07-22 | 29.94 | 30.44 | 29.66 | 29.97 | 29.78 | qfq | 1,680,130 | 50,553,529 | 0.17% |
| 2024-07-19 | 29.21 | 30.40 | 29.21 | 29.92 | 29.73 | qfq | 2,311,328 | 69,367,316 | 1.25% |
| 2024-07-18 | 29.00 | 29.62 | 28.60 | 29.55 | 29.36 | qfq | 1,766,450 | 51,488,121 | 1.34% |
| 2024-07-17 | 29.53 | 29.81 | 29.13 | 29.16 | 28.97 | qfq | 1,344,375 | 39,577,836 | -1.19% |
| 2024-07-16 | 29.20 | 29.56 | 28.90 | 29.51 | 29.32 | qfq | 1,248,435 | 36,566,213 | 0.72% |
| 2024-07-15 | 29.78 | 29.94 | 29.23 | 29.30 | 29.11 | qfq | 1,215,145 | 35,837,262 | -1.25% |
| 2024-07-12 | 29.69 | 30.02 | 29.51 | 29.67 | 29.48 | qfq | 1,159,452 | 34,518,750 | -0.40% |
| 2024-07-11 | 29.56 | 29.92 | 29.20 | 29.79 | 29.60 | qfq | 1,410,598 | 41,860,338 | 3.01% |
| 2024-07-10 | 28.78 | 29.24 | 28.68 | 28.92 | 28.73 | qfq | 1,138,940 | 33,062,395 | 0.38% |
| 2024-07-09 | 27.70 | 28.88 | 27.61 | 28.81 | 28.62 | qfq | 1,436,338 | 40,790,578 | 3.67% |
| 2024-07-08 | 28.41 | 28.98 | 27.75 | 27.79 | 27.61 | qfq | 1,623,477 | 45,864,508 | -2.87% |
| 2024-07-05 | 28.22 | 28.80 | 27.68 | 28.61 | 28.43 | qfq | 1,337,190 | 37,714,737 | 0.46% |
| 2024-07-04 | 29.58 | 29.58 | 28.46 | 28.48 | 28.30 | qfq | 1,363,990 | 39,404,992 | -2.73% |
| 2024-07-03 | 29.35 | 29.75 | 29.00 | 29.28 | 29.09 | qfq | 1,183,838 | 34,754,084 | -0.20% |
| 2024-07-02 | 29.88 | 29.90 | 29.16 | 29.34 | 29.15 | qfq | 1,126,352 | 33,237,454 | -1.44% |
| 2024-07-01 | 29.97 | 29.99 | 28.99 | 29.77 | 29.58 | qfq | 1,678,426 | 49,394,859 | -0.27% |
| 2024-06-28 | 29.25 | 30.49 | 29.11 | 29.85 | 29.66 | qfq | 2,045,264 | 61,334,200 | 1.67% |
| 2024-06-27 | 30.00 | 30.25 | 29.24 | 29.36 | 29.17 | qfq | 1,763,032 | 52,396,054 | -2.78% |
| 2024-06-26 | 28.59 | 30.25 | 28.28 | 30.20 | 30.01 | qfq | 2,757,861 | 81,337,051 | 5.45% |
| 2024-06-25 | 29.67 | 29.71 | 28.52 | 28.64 | 28.46 | qfq | 2,139,461 | 61,933,392 | -3.60% |
| 2024-06-24 | 31.00 | 31.28 | 29.63 | 29.71 | 29.52 | qfq | 2,857,571 | 86,774,824 | -3.57% |
| 2024-06-21 | 30.00 | 31.29 | 29.73 | 30.81 | 30.61 | qfq | 3,222,377 | 98,802,901 | 1.75% |
| 2024-06-20 | 29.82 | 31.35 | 29.82 | 30.28 | 30.08 | qfq | 3,512,619 | 107,671,703 | 1.41% |
| 2024-06-19 | 30.68 | 30.68 | 29.73 | 29.86 | 29.67 | qfq | 1,742,902 | 52,324,531 | -1.68% |
| 2024-06-18 | 30.53 | 30.87 | 30.11 | 30.37 | 30.17 | qfq | 1,970,907 | 60,100,170 | -0.46% |
| 2024-06-17 | 30.36 | 31.30 | 30.34 | 30.51 | 30.31 | qfq | 2,655,804 | 81,702,881 | -0.42% |
| 2024-06-14 | 30.62 | 31.35 | 30.50 | 30.64 | 30.44 | qfq | 3,529,947 | 108,780,418 | -0.78% |
| 2024-06-13 | 30.02 | 31.55 | 29.92 | 30.88 | 30.68 | qfq | 4,354,222 | 134,211,738 | 2.73% |
| 2024-06-12 | 29.25 | 30.39 | 29.09 | 30.06 | 29.87 | qfq | 3,043,830 | 90,470,944 | 1.59% |
| 2024-06-11 | 28.50 | 29.64 | 27.71 | 29.59 | 29.21 | qfq | 3,352,996 | 95,863,675 | 0.75% |
| 2024-06-07 | 29.48 | 29.72 | 29.06 | 29.37 | 28.99 | qfq | 1,593,719 | 46,897,179 | 0.72% |
| 2024-06-06 | 30.05 | 30.21 | 28.91 | 29.16 | 28.79 | qfq | 2,577,303 | 75,900,983 | -2.15% |
| 2024-06-05 | 30.00 | 30.65 | 29.63 | 29.80 | 29.42 | qfq | 2,530,292 | 76,004,885 | -1.62% |
| 2024-06-04 | 29.01 | 30.29 | 28.89 | 30.29 | 29.90 | qfq | 2,840,938 | 84,272,866 | 4.13% |
| 2024-06-03 | 29.70 | 30.08 | 28.90 | 29.09 | 28.72 | qfq | 2,337,608 | 69,067,714 | -0.95% |
| 2024-05-31 | 29.10 | 29.74 | 29.10 | 29.37 | 28.99 | qfq | 1,940,015 | 57,186,491 | 0.24% |
| 2024-05-30 | 28.88 | 29.45 | 28.59 | 29.30 | 28.92 | qfq | 2,249,812 | 65,751,928 | 1.21% |
| 2024-05-29 | 28.56 | 29.04 | 28.41 | 28.95 | 28.58 | qfq | 1,412,293 | 40,684,161 | 0.98% |
| 2024-05-28 | 28.82 | 29.48 | 28.60 | 28.67 | 28.30 | qfq | 2,071,559 | 60,176,360 | -0.17% |
| 2024-05-27 | 27.88 | 28.72 | 27.51 | 28.72 | 28.35 | qfq | 2,026,312 | 57,055,192 | 3.91% |
| 2024-05-24 | 28.58 | 28.69 | 27.64 | 27.64 | 27.29 | qfq | 1,388,483 | 39,068,483 | -3.32% |
| 2024-05-23 | 28.92 | 29.10 | 28.47 | 28.59 | 28.22 | qfq | 1,437,889 | 41,371,245 | -1.14% |
| 2024-05-22 | 28.74 | 28.95 | 28.50 | 28.92 | 28.55 | qfq | 1,153,198 | 33,203,401 | 1.05% |
| 2024-05-21 | 29.10 | 29.10 | 28.48 | 28.62 | 28.25 | qfq | 1,114,477 | 31,994,044 | -1.55% |
| 2024-05-20 | 29.35 | 29.48 | 28.96 | 29.07 | 28.70 | qfq | 1,730,106 | 50,569,906 | 0.35% |
| 2024-05-17 | 28.38 | 28.97 | 28.10 | 28.97 | 28.60 | qfq | 1,589,246 | 45,647,472 | 2.11% |
| 2024-05-16 | 28.51 | 28.70 | 28.23 | 28.37 | 28.01 | qfq | 1,198,837 | 34,155,117 | 0.14% |
| 2024-05-15 | 28.79 | 28.89 | 28.30 | 28.33 | 27.97 | qfq | 1,338,592 | 38,281,265 | -1.60% |
| 2024-05-14 | 28.79 | 29.25 | 28.76 | 28.79 | 28.42 | qfq | 1,226,823 | 35,557,902 | 0.63% |
| 2024-05-13 | 29.00 | 29.30 | 28.48 | 28.61 | 28.24 | qfq | 1,790,407 | 51,419,109 | -2.85% |
| 2024-05-10 | 29.95 | 30.27 | 29.30 | 29.45 | 29.07 | qfq | 2,071,454 | 61,275,318 | -1.90% |
| 2024-05-09 | 29.49 | 30.20 | 29.49 | 30.02 | 29.63 | qfq | 2,035,649 | 61,079,706 | 1.52% |
| 2024-05-08 | 30.25 | 30.27 | 29.57 | 29.57 | 29.19 | qfq | 2,588,835 | 77,246,547 | -2.34% |
| 2024-05-07 | 30.80 | 30.85 | 30.20 | 30.28 | 29.89 | qfq | 2,772,740 | 84,433,637 | -1.72% |
| 2024-05-06 | 30.50 | 31.18 | 30.03 | 30.81 | 30.41 | qfq | 3,496,792 | 106,674,818 | 3.22% |
| 2024-04-30 | 29.99 | 30.48 | 29.50 | 29.85 | 29.47 | qfq | 3,040,497 | 90,990,885 | 0.00% |
| 2024-04-29 | 29.30 | 29.95 | 29.24 | 29.85 | 29.47 | qfq | 2,924,352 | 86,789,411 | 2.33% |
| 2024-04-26 | 29.00 | 29.43 | 28.70 | 29.17 | 28.80 | qfq | 2,990,611 | 87,211,089 | 0.59% |
| 2024-04-25 | 28.70 | 29.18 | 28.27 | 29.00 | 28.63 | qfq | 2,803,223 | 80,720,412 | 0.94% |
| 2024-04-24 | 28.17 | 28.74 | 27.81 | 28.73 | 28.36 | qfq | 2,514,665 | 71,298,925 | 3.31% |
| 2024-04-23 | 27.80 | 28.25 | 27.53 | 27.81 | 27.45 | qfq | 2,002,766 | 55,714,519 | -0.61% |
| 2024-04-22 | 27.49 | 28.53 | 26.68 | 27.98 | 27.62 | qfq | 3,062,704 | 85,608,911 | 2.53% |
| 2024-04-19 | 28.25 | 28.25 | 27.10 | 27.29 | 26.94 | qfq | 3,413,685 | 93,783,185 | -3.53% |
| 2024-04-18 | 28.26 | 29.12 | 28.11 | 28.29 | 27.93 | qfq | 3,563,027 | 102,069,927 | 0.14% |
| 2024-04-17 | 26.90 | 28.35 | 26.90 | 28.25 | 27.89 | qfq | 3,731,293 | 103,810,128 | 6.20% |
| 2024-04-16 | 28.57 | 28.87 | 26.51 | 26.60 | 26.26 | qfq | 4,322,341 | 120,524,232 | -8.50% |
| 2024-04-15 | 28.00 | 29.97 | 26.60 | 29.07 | 28.70 | qfq | 6,310,503 | 179,758,151 | 2.32% |
| 2024-04-12 | 29.55 | 30.20 | 28.33 | 28.41 | 28.05 | qfq | 6,580,581 | 190,943,369 | -6.33% |
| 2024-04-11 | 31.00 | 31.80 | 30.20 | 30.33 | 29.94 | qfq | 8,043,104 | 248,495,579 | -6.48% |
| 2024-04-10 | 30.88 | 32.50 | 29.75 | 32.43 | 32.01 | qfq | 11,429,561 | 355,251,410 | 5.46% |
| 2024-04-09 | 28.10 | 31.15 | 27.66 | 30.75 | 30.36 | qfq | 9,231,217 | 275,369,674 | 9.86% |
| 2024-04-08 | 27.26 | 28.98 | 27.26 | 27.99 | 27.63 | qfq | 4,887,397 | 138,355,413 | 2.98% |
| 2024-04-03 | 27.31 | 27.97 | 27.04 | 27.18 | 26.83 | qfq | 1,691,779 | 46,414,439 | -0.29% |
| 2024-04-02 | 27.00 | 27.54 | 26.66 | 27.26 | 26.91 | qfq | 1,509,121 | 40,923,279 | 0.59% |
| 2024-04-01 | 26.32 | 27.24 | 26.00 | 27.10 | 26.75 | qfq | 2,032,557 | 54,373,847 | 4.03% |
| 2024-03-29 | 25.88 | 26.32 | 25.66 | 26.05 | 25.72 | qfq | 1,507,505 | 39,180,584 | 0.77% |
| 2024-03-28 | 24.90 | 26.09 | 24.90 | 25.85 | 25.52 | qfq | 1,826,910 | 46,723,489 | 4.23% |
| 2024-03-27 | 25.80 | 25.93 | 24.72 | 24.80 | 24.48 | qfq | 1,288,559 | 32,597,482 | -4.21% |
| 2024-03-26 | 26.42 | 26.42 | 25.63 | 25.89 | 25.56 | qfq | 1,453,615 | 37,789,594 | -1.56% |
| 2024-03-25 | 27.52 | 27.52 | 26.25 | 26.30 | 25.96 | qfq | 2,076,066 | 55,861,742 | -4.54% |
| 2024-03-22 | 27.89 | 28.17 | 27.24 | 27.55 | 27.20 | qfq | 1,583,445 | 43,756,450 | -1.64% |
| 2024-03-21 | 28.49 | 28.78 | 27.92 | 28.01 | 27.65 | qfq | 1,567,202 | 44,284,562 | -1.68% |
| 2024-03-20 | 28.25 | 28.75 | 28.10 | 28.49 | 28.12 | qfq | 1,531,028 | 43,418,873 | 0.85% |
| 2024-03-19 | 28.77 | 28.77 | 28.24 | 28.25 | 27.89 | qfq | 1,579,538 | 44,952,304 | -1.84% |
| 2024-03-18 | 27.82 | 28.94 | 27.81 | 28.78 | 28.41 | qfq | 3,263,129 | 92,180,455 | 4.09% |
| 2024-03-15 | 27.31 | 27.70 | 26.96 | 27.65 | 27.30 | qfq | 1,651,292 | 45,076,200 | 0.62% |
| 2024-03-14 | 27.92 | 28.06 | 27.30 | 27.48 | 27.13 | qfq | 1,640,985 | 45,335,299 | -1.36% |
| 2024-03-13 | 28.17 | 28.22 | 27.75 | 27.86 | 27.50 | qfq | 1,481,143 | 41,454,824 | -0.85% |
| 2024-03-12 | 27.70 | 28.18 | 27.59 | 28.10 | 27.74 | qfq | 2,027,341 | 56,576,200 | 1.19% |
| 2024-03-11 | 27.22 | 27.86 | 27.01 | 27.77 | 27.41 | qfq | 1,540,151 | 42,282,320 | 1.87% |
| 2024-03-08 | 27.15 | 27.52 | 27.03 | 27.26 | 26.91 | qfq | 1,410,062 | 38,397,302 | 0.29% |
| 2024-03-07 | 27.78 | 28.14 | 27.14 | 27.18 | 26.83 | qfq | 2,015,439 | 55,845,779 | -1.63% |
| 2024-03-06 | 28.20 | 28.20 | 27.49 | 27.63 | 27.28 | qfq | 1,736,873 | 48,128,175 | -1.32% |
| 2024-03-05 | 28.19 | 28.42 | 27.80 | 28.00 | 27.64 | qfq | 2,060,193 | 57,814,382 | -1.62% |
| 2024-03-04 | 28.89 | 29.00 | 28.00 | 28.46 | 28.09 | qfq | 2,163,480 | 61,468,462 | -1.11% |
| 2024-03-01 | 29.28 | 29.57 | 28.38 | 28.78 | 28.41 | qfq | 2,606,186 | 75,242,991 | -0.76% |
| 2024-02-29 | 27.70 | 29.19 | 27.70 | 29.00 | 28.63 | qfq | 3,547,216 | 101,602,242 | 5.34% |
| 2024-02-28 | 29.34 | 29.99 | 27.49 | 27.53 | 27.18 | qfq | 4,292,842 | 123,503,865 | -7.28% |
| 2024-02-27 | 28.60 | 29.81 | 28.50 | 29.69 | 29.31 | qfq | 2,767,404 | 80,584,588 | 2.66% |
| 2024-02-26 | 28.00 | 29.43 | 27.71 | 28.92 | 28.55 | qfq | 3,153,773 | 90,636,577 | 2.44% |
| 2024-02-23 | 28.58 | 28.60 | 27.51 | 28.23 | 27.87 | qfq | 3,056,964 | 85,535,677 | 2.65% |
| 2024-02-22 | 27.01 | 27.98 | 27.00 | 27.50 | 27.15 | qfq | 2,888,980 | 79,184,297 | 1.29% |
| 2024-02-21 | 26.59 | 28.65 | 26.36 | 27.15 | 26.80 | qfq | 3,456,721 | 94,660,562 | 1.80% |
| 2024-02-20 | 26.63 | 26.95 | 26.38 | 26.67 | 26.33 | qfq | 1,996,451 | 53,064,077 | -1.22% |
| 2024-02-19 | 26.79 | 27.32 | 26.40 | 27.00 | 26.65 | qfq | 2,737,576 | 73,426,266 | 1.12% |
| 2024-02-08 | 26.30 | 27.00 | 25.07 | 26.70 | 26.36 | qfq | 4,011,132 | 106,058,473 | 3.49% |
| 2024-02-07 | 25.69 | 26.78 | 25.12 | 25.80 | 25.47 | qfq | 4,110,555 | 107,278,948 | 1.86% |
| 2024-02-06 | 23.40 | 25.80 | 22.58 | 25.33 | 25.00 | qfq | 2,834,624 | 69,592,676 | 7.93% |
| 2024-02-05 | 26.03 | 26.17 | 23.27 | 23.47 | 23.17 | qfq | 3,562,006 | 86,960,115 | -10.35% |
| 2024-02-02 | 27.39 | 28.38 | 25.01 | 26.18 | 25.84 | qfq | 3,924,185 | 105,778,862 | -3.54% |
| 2024-02-01 | 28.00 | 29.59 | 26.49 | 27.14 | 26.79 | qfq | 3,958,486 | 110,223,148 | -3.76% |
| 2024-01-31 | 28.00 | 29.87 | 28.00 | 28.20 | 27.84 | qfq | 3,287,819 | 95,334,568 | -4.34% |
| 2024-01-30 | 30.26 | 31.20 | 29.30 | 29.48 | 29.10 | qfq | 4,721,360 | 141,159,608 | -6.62% |
| 2024-01-29 | 30.60 | 33.70 | 30.59 | 31.57 | 31.16 | qfq | 7,983,665 | 257,083,971 | 5.48% |
| 2024-01-26 | 30.90 | 31.90 | 29.87 | 29.93 | 29.55 | qfq | 3,676,280 | 112,602,610 | -3.08% |
| 2024-01-25 | 28.07 | 32.00 | 28.00 | 30.88 | 30.48 | qfq | 4,919,618 | 148,575,454 | 10.36% |
| 2024-01-24 | 27.80 | 28.20 | 26.84 | 27.98 | 27.62 | qfq | 1,542,400 | 42,430,632 | 1.41% |
| 2024-01-23 | 27.17 | 27.75 | 26.68 | 27.59 | 27.24 | qfq | 1,164,939 | 31,673,535 | 1.88% |
| 2024-01-22 | 28.99 | 29.23 | 26.81 | 27.08 | 26.73 | qfq | 1,533,896 | 43,043,857 | -6.56% |
| 2024-01-19 | 29.01 | 29.54 | 28.72 | 28.98 | 28.61 | qfq | 811,194 | 23,613,590 | -0.21% |
| 2024-01-18 | 29.02 | 29.30 | 28.30 | 29.04 | 28.67 | qfq | 1,206,882 | 34,756,222 | -0.21% |
| 2024-01-17 | 30.47 | 30.47 | 29.10 | 29.10 | 28.73 | qfq | 899,761 | 26,731,441 | -3.90% |
| 2024-01-16 | 30.28 | 30.60 | 29.98 | 30.28 | 29.89 | qfq | 725,184 | 21,944,610 | 0.00% |
| 2024-01-15 | 30.20 | 30.68 | 30.03 | 30.28 | 29.89 | qfq | 684,997 | 20,786,639 | -0.13% |
| 2024-01-12 | 30.92 | 31.06 | 30.30 | 30.32 | 29.93 | qfq | 722,069 | 22,123,614 | -1.91% |
| 2024-01-11 | 30.35 | 31.30 | 30.18 | 30.91 | 30.51 | qfq | 787,192 | 24,204,009 | 1.54% |
| 2024-01-10 | 30.35 | 31.04 | 30.06 | 30.44 | 30.05 | qfq | 699,905 | 21,375,035 | -0.69% |
| 2024-01-09 | 30.85 | 31.12 | 30.38 | 30.65 | 30.26 | qfq | 837,302 | 25,724,741 | -0.58% |
| 2024-01-08 | 32.29 | 32.30 | 30.76 | 30.83 | 30.43 | qfq | 1,093,437 | 34,186,910 | -3.99% |
| 2024-01-05 | 32.75 | 33.05 | 31.98 | 32.11 | 31.70 | qfq | 1,169,238 | 37,980,831 | -2.10% |
| 2024-01-04 | 32.87 | 32.87 | 32.50 | 32.80 | 32.38 | qfq | 945,054 | 30,838,524 | -0.21% |
| 2024-01-03 | 33.72 | 33.74 | 32.40 | 32.87 | 32.45 | qfq | 1,578,033 | 52,113,318 | -2.03% |
| 2024-01-02 | 34.04 | 34.28 | 33.55 | 33.55 | 33.12 | qfq | 1,074,930 | 36,448,555 | -1.35% |
| 2023-12-29 | 33.72 | 34.14 | 33.60 | 34.01 | 33.57 | qfq | 905,693 | 30,761,911 | 0.77% |
| 2023-12-28 | 33.11 | 33.84 | 32.70 | 33.75 | 33.32 | qfq | 1,270,739 | 42,448,842 | 1.93% |
| 2023-12-27 | 32.98 | 33.30 | 32.75 | 33.11 | 32.69 | qfq | 841,031 | 27,758,135 | 0.39% |
| 2023-12-26 | 33.16 | 33.45 | 32.60 | 32.98 | 32.56 | qfq | 1,110,601 | 36,533,281 | -0.54% |
| 2023-12-25 | 33.29 | 33.67 | 32.91 | 33.16 | 32.73 | qfq | 813,766 | 26,954,751 | -0.63% |
| 2023-12-22 | 33.68 | 34.21 | 33.01 | 33.37 | 32.94 | qfq | 1,174,085 | 39,651,142 | -1.04% |
| 2023-12-21 | 33.90 | 34.29 | 33.47 | 33.72 | 33.29 | qfq | 1,468,704 | 49,540,586 | -1.40% |
| 2023-12-20 | 34.59 | 34.99 | 34.13 | 34.20 | 33.76 | qfq | 670,679 | 23,157,386 | -1.13% |
| 2023-12-19 | 34.05 | 34.73 | 33.85 | 34.59 | 34.15 | qfq | 847,504 | 29,160,693 | 1.38% |
| 2023-12-18 | 35.10 | 35.10 | 34.12 | 34.12 | 33.68 | qfq | 903,888 | 31,118,965 | -2.46% |
| 2023-12-15 | 35.50 | 35.78 | 34.76 | 34.98 | 34.53 | qfq | 1,028,348 | 36,031,274 | -1.46% |
| 2023-12-14 | 35.91 | 36.20 | 35.50 | 35.50 | 35.04 | qfq | 1,035,625 | 37,020,867 | -0.84% |
| 2023-12-13 | 35.91 | 36.16 | 35.69 | 35.80 | 35.34 | qfq | 1,218,646 | 43,768,681 | -0.89% |
| 2023-12-12 | 35.80 | 36.49 | 35.54 | 36.12 | 35.66 | qfq | 2,227,011 | 80,447,696 | 1.40% |
| 2023-12-11 | 35.18 | 35.64 | 34.81 | 35.62 | 35.16 | qfq | 1,769,338 | 62,244,650 | 0.48% |
| 2023-12-08 | 35.45 | 36.26 | 35.31 | 35.45 | 34.99 | qfq | 3,672,298 | 131,315,990 | -0.45% |
| 2023-12-07 | 35.01 | 35.80 | 34.85 | 35.61 | 35.15 | qfq | 2,242,275 | 79,165,696 | 1.02% |
| 2023-12-06 | 34.46 | 35.68 | 34.46 | 35.25 | 34.80 | qfq | 1,950,021 | 68,615,451 | 2.17% |
| 2023-12-05 | 34.70 | 35.07 | 34.31 | 34.50 | 34.06 | qfq | 1,788,145 | 61,968,947 | -1.15% |
| 2023-12-04 | 34.35 | 35.70 | 34.23 | 34.90 | 34.45 | qfq | 2,351,515 | 82,251,567 | 2.62% |
| 2023-12-01 | 34.60 | 34.60 | 33.55 | 34.01 | 33.57 | qfq | 1,661,914 | 56,292,815 | -1.42% |
| 2023-11-30 | 34.84 | 35.59 | 34.23 | 34.50 | 34.06 | qfq | 1,468,224 | 51,047,801 | -1.00% |
| 2023-11-29 | 35.00 | 35.58 | 34.79 | 34.85 | 34.40 | qfq | 922,001 | 32,444,446 | -0.43% |
| 2023-11-28 | 34.45 | 35.30 | 34.36 | 35.00 | 34.55 | qfq | 1,270,928 | 44,395,577 | 1.51% |
| 2023-11-27 | 34.46 | 34.88 | 34.00 | 34.48 | 34.04 | qfq | 1,469,621 | 50,693,120 | -0.12% |
| 2023-11-24 | 35.60 | 35.60 | 34.40 | 34.52 | 34.08 | qfq | 1,398,966 | 48,683,677 | -3.03% |
| 2023-11-23 | 35.15 | 35.64 | 34.73 | 35.60 | 35.14 | qfq | 1,114,262 | 39,243,541 | 1.28% |
| 2023-11-22 | 35.80 | 36.15 | 35.14 | 35.15 | 34.70 | qfq | 1,433,982 | 50,952,814 | -2.50% |
| 2023-11-21 | 36.82 | 37.04 | 35.98 | 36.05 | 35.59 | qfq | 1,538,154 | 55,724,489 | -1.98% |
| 2023-11-20 | 36.20 | 37.06 | 35.82 | 36.78 | 36.31 | qfq | 1,924,269 | 70,461,315 | 1.88% |
| 2023-11-17 | 35.65 | 36.16 | 35.60 | 36.10 | 35.64 | qfq | 810,509 | 29,155,337 | 1.01% |
| 2023-11-16 | 36.28 | 36.37 | 35.70 | 35.74 | 35.28 | qfq | 1,099,808 | 39,533,631 | -2.24% |
| 2023-11-15 | 36.90 | 37.10 | 36.43 | 36.56 | 36.09 | qfq | 1,529,330 | 56,119,849 | 0.27% |
| 2023-11-14 | 36.05 | 36.85 | 35.93 | 36.46 | 35.99 | qfq | 1,078,796 | 39,305,348 | 0.72% |
| 2023-11-13 | 36.44 | 36.45 | 35.82 | 36.20 | 35.74 | qfq | 1,175,959 | 42,422,723 | -0.28% |
| 2023-11-10 | 36.61 | 36.84 | 35.90 | 36.30 | 35.83 | qfq | 1,283,438 | 46,661,565 | -0.44% |
| 2023-11-09 | 36.56 | 37.26 | 36.08 | 36.46 | 35.99 | qfq | 1,375,621 | 50,340,387 | -1.00% |
| 2023-11-08 | 37.15 | 37.30 | 36.42 | 36.83 | 36.36 | qfq | 1,514,399 | 55,678,921 | -0.99% |
| 2023-11-07 | 37.11 | 37.41 | 36.91 | 37.20 | 36.72 | qfq | 1,133,420 | 42,121,235 | 0.13% |
| 2023-11-06 | 36.79 | 37.54 | 36.79 | 37.15 | 36.67 | qfq | 1,796,070 | 66,916,812 | 1.23% |
| 2023-11-03 | 35.55 | 36.87 | 35.46 | 36.70 | 36.23 | qfq | 1,699,232 | 61,813,714 | 3.29% |
| 2023-11-02 | 36.25 | 36.40 | 35.49 | 35.53 | 35.07 | qfq | 1,309,882 | 47,076,314 | -1.80% |
| 2023-11-01 | 36.22 | 36.66 | 36.00 | 36.18 | 35.72 | qfq | 1,356,839 | 49,184,011 | -0.11% |
| 2023-10-31 | 37.05 | 37.73 | 35.97 | 36.22 | 35.76 | qfq | 1,832,161 | 67,152,682 | -1.23% |
| 2023-10-30 | 34.78 | 36.98 | 34.78 | 36.67 | 36.20 | qfq | 3,493,309 | 126,310,669 | 6.14% |
| 2023-10-27 | 33.32 | 34.76 | 33.25 | 34.55 | 34.11 | qfq | 1,694,786 | 57,686,497 | 2.95% |
| 2023-10-26 | 33.50 | 33.79 | 32.94 | 33.56 | 33.13 | qfq | 1,239,672 | 41,270,391 | -0.62% |
| 2023-10-25 | 33.83 | 34.26 | 33.41 | 33.77 | 33.34 | qfq | 1,434,794 | 48,599,187 | -0.18% |
| 2023-10-24 | 32.95 | 34.08 | 32.80 | 33.83 | 33.40 | qfq | 2,398,099 | 80,429,078 | 3.17% |
| 2023-10-23 | 33.86 | 33.86 | 32.06 | 32.79 | 32.37 | qfq | 4,466,416 | 146,287,438 | -4.62% |
| 2023-10-20 | 35.36 | 35.36 | 34.20 | 34.38 | 33.94 | qfq | 1,331,295 | 46,199,393 | -1.94% |
| 2023-10-19 | 34.90 | 36.27 | 34.68 | 35.06 | 34.61 | qfq | 1,507,254 | 53,746,428 | 0.23% |
| 2023-10-18 | 35.71 | 36.06 | 34.98 | 34.98 | 34.53 | qfq | 979,542 | 34,678,031 | -2.89% |
| 2023-10-17 | 36.80 | 36.80 | 35.52 | 36.02 | 35.56 | qfq | 1,243,287 | 44,610,782 | -1.29% |
| 2023-10-16 | 37.88 | 37.95 | 36.32 | 36.49 | 36.02 | qfq | 1,881,337 | 69,925,838 | 0.05% |
| 2023-10-13 | 36.53 | 36.78 | 36.23 | 36.47 | 36.00 | qfq | 1,078,736 | 39,290,208 | -0.90% |
| 2023-10-12 | 36.71 | 36.96 | 35.81 | 36.80 | 36.33 | qfq | 1,588,689 | 57,773,883 | 0.27% |
| 2023-10-11 | 36.46 | 36.75 | 35.99 | 36.70 | 36.23 | qfq | 921,986 | 33,626,918 | 1.63% |
| 2023-10-10 | 36.00 | 36.92 | 36.00 | 36.11 | 35.65 | qfq | 851,562 | 31,030,758 | -0.06% |
| 2023-10-09 | 36.36 | 36.96 | 35.99 | 36.13 | 35.67 | qfq | 865,546 | 31,394,110 | -1.61% |
| 2023-09-28 | 36.60 | 36.85 | 36.20 | 36.72 | 36.25 | qfq | 934,742 | 34,214,994 | 1.32% |
| 2023-09-27 | 36.15 | 36.49 | 35.72 | 36.24 | 35.77 | qfq | 961,834 | 34,825,597 | 0.95% |
| 2023-09-26 | 36.65 | 36.65 | 35.88 | 35.90 | 35.44 | qfq | 685,879 | 24,770,110 | -1.64% |
| 2023-09-25 | 36.78 | 36.96 | 36.33 | 36.50 | 36.03 | qfq | 820,922 | 29,936,473 | -0.90% |
| 2023-09-22 | 35.49 | 36.87 | 35.46 | 36.83 | 36.36 | qfq | 1,471,250 | 53,561,781 | 3.48% |
| 2023-09-21 | 36.06 | 36.25 | 35.40 | 35.59 | 35.13 | qfq | 906,823 | 32,391,932 | -0.59% |
| 2023-09-20 | 36.17 | 36.53 | 35.80 | 35.80 | 35.34 | qfq | 820,324 | 29,570,126 | -1.81% |
| 2023-09-19 | 37.07 | 37.10 | 36.26 | 36.46 | 35.99 | qfq | 1,088,184 | 39,752,193 | -1.67% |
| 2023-09-18 | 37.27 | 37.40 | 36.32 | 37.08 | 36.60 | qfq | 1,984,936 | 73,098,319 | -0.59% |
| 2023-09-15 | 37.00 | 38.25 | 36.42 | 37.30 | 36.82 | qfq | 2,105,645 | 78,535,066 | 1.06% |
| 2023-09-14 | 37.10 | 37.47 | 36.36 | 36.91 | 36.44 | qfq | 1,272,493 | 46,803,377 | -0.99% |
| 2023-09-13 | 37.55 | 37.90 | 36.88 | 37.28 | 36.80 | qfq | 1,554,995 | 57,979,211 | -1.19% |
| 2023-09-12 | 37.80 | 38.16 | 37.68 | 37.73 | 37.25 | qfq | 1,350,240 | 51,142,360 | -0.74% |
| 2023-09-11 | 38.72 | 38.86 | 37.86 | 38.01 | 37.52 | qfq | 3,230,064 | 123,498,827 | -3.04% |
| 2023-09-08 | 38.98 | 39.80 | 38.60 | 39.20 | 38.70 | qfq | 2,599,032 | 102,148,693 | 1.00% |
| 2023-09-07 | 40.16 | 40.19 | 38.66 | 38.81 | 38.31 | qfq | 3,559,492 | 140,636,081 | -3.00% |
| 2023-09-06 | 38.58 | 40.25 | 38.50 | 40.01 | 39.50 | qfq | 5,049,328 | 200,251,658 | 3.01% |
| 2023-09-05 | 38.27 | 39.39 | 38.03 | 38.84 | 38.34 | qfq | 3,613,473 | 140,227,138 | 1.52% |
| 2023-09-04 | 38.27 | 38.55 | 37.47 | 38.26 | 37.77 | qfq | 1,780,784 | 67,459,772 | -0.03% |
| 2023-09-01 | 38.69 | 38.96 | 37.75 | 38.27 | 37.78 | qfq | 2,251,655 | 86,141,473 | -1.11% |
| 2023-08-31 | 37.32 | 38.83 | 37.18 | 38.70 | 38.20 | qfq | 4,206,355 | 161,316,071 | 2.98% |
| 2023-08-30 | 36.55 | 38.00 | 36.50 | 37.58 | 37.10 | qfq | 3,757,394 | 140,719,211 | 3.67% |
| 2023-08-29 | 34.10 | 36.61 | 34.08 | 36.25 | 35.78 | qfq | 3,626,862 | 129,581,415 | 6.30% |
| 2023-08-28 | 35.88 | 35.94 | 34.00 | 34.10 | 33.66 | qfq | 2,304,038 | 80,806,645 | 1.64% |
| 2023-08-25 | 35.19 | 35.19 | 33.15 | 33.55 | 33.12 | qfq | 2,259,007 | 76,663,100 | -4.25% |
| 2023-08-24 | 34.99 | 35.65 | 34.34 | 35.04 | 34.59 | qfq | 1,479,867 | 51,911,254 | 0.55% |
| 2023-08-23 | 36.00 | 36.07 | 34.76 | 34.85 | 34.40 | qfq | 1,753,803 | 61,872,633 | -4.05% |
| 2023-08-22 | 36.64 | 36.80 | 35.27 | 36.32 | 35.85 | qfq | 1,723,871 | 62,153,888 | -0.06% |
| 2023-08-21 | 37.00 | 37.56 | 36.33 | 36.34 | 35.87 | qfq | 1,302,191 | 47,906,929 | -1.94% |
| 2023-08-18 | 37.13 | 38.33 | 36.99 | 37.06 | 36.58 | qfq | 2,179,573 | 82,204,899 | -0.43% |
| 2023-08-17 | 36.02 | 37.32 | 35.60 | 37.22 | 36.74 | qfq | 2,008,259 | 73,743,397 | 2.93% |
| 2023-08-16 | 36.57 | 36.90 | 36.11 | 36.16 | 35.70 | qfq | 1,177,098 | 42,966,773 | -1.93% |
| 2023-08-15 | 37.58 | 37.85 | 36.59 | 36.87 | 36.40 | qfq | 1,336,751 | 49,430,360 | -1.42% |
| 2023-08-14 | 36.89 | 37.40 | 36.77 | 37.40 | 36.92 | qfq | 1,271,162 | 47,102,875 | 0.65% |
| 2023-08-11 | 38.40 | 38.44 | 37.11 | 37.16 | 36.68 | qfq | 1,574,448 | 59,280,946 | -2.93% |
| 2023-08-10 | 38.00 | 38.67 | 37.88 | 38.28 | 37.79 | qfq | 1,194,610 | 45,804,184 | 0.60% |
| 2023-08-09 | 38.55 | 38.56 | 37.69 | 38.05 | 37.56 | qfq | 1,414,963 | 53,888,359 | -1.68% |
| 2023-08-08 | 38.28 | 38.98 | 37.67 | 38.70 | 38.20 | qfq | 1,979,686 | 75,949,647 | 1.20% |
| 2023-08-07 | 39.19 | 39.36 | 38.17 | 38.24 | 37.75 | qfq | 1,551,063 | 60,064,503 | -2.47% |
| 2023-08-04 | 39.46 | 39.77 | 39.01 | 39.21 | 38.71 | qfq | 1,278,998 | 50,267,647 | -0.03% |
| 2023-08-03 | 39.39 | 39.53 | 39.01 | 39.22 | 38.72 | qfq | 1,240,866 | 48,611,315 | -0.58% |
| 2023-08-02 | 39.33 | 39.70 | 38.91 | 39.45 | 38.94 | qfq | 1,657,371 | 65,266,545 | 0.92% |
| 2023-08-01 | 39.41 | 39.50 | 38.81 | 39.09 | 38.59 | qfq | 1,273,125 | 49,718,915 | -0.81% |
| 2023-07-31 | 39.16 | 39.59 | 38.94 | 39.41 | 38.90 | qfq | 1,671,331 | 65,776,503 | 0.54% |
| 2023-07-28 | 38.95 | 39.23 | 37.97 | 39.20 | 38.70 | qfq | 2,430,317 | 93,823,124 | 0.64% |
| 2023-07-27 | 39.76 | 40.26 | 38.94 | 38.95 | 38.45 | qfq | 2,418,465 | 95,670,234 | -1.79% |
| 2023-07-26 | 40.40 | 40.45 | 39.49 | 39.66 | 39.15 | qfq | 1,831,146 | 73,108,830 | -1.83% |
| 2023-07-25 | 40.77 | 40.77 | 40.00 | 40.40 | 39.88 | qfq | 1,809,008 | 72,948,715 | 1.18% |
| 2023-07-24 | 40.00 | 40.59 | 39.60 | 39.93 | 39.42 | qfq | 1,388,507 | 55,710,977 | -0.72% |
| 2023-07-21 | 39.95 | 40.31 | 39.40 | 40.22 | 39.70 | qfq | 1,713,639 | 68,452,788 | 0.63% |
| 2023-07-20 | 42.23 | 42.45 | 39.88 | 39.97 | 39.46 | qfq | 4,660,564 | 190,342,219 | -5.35% |
| 2023-07-19 | 42.00 | 42.45 | 41.56 | 42.23 | 41.69 | qfq | 2,163,067 | 90,579,595 | 0.17% |
| 2023-07-18 | 42.58 | 43.25 | 42.00 | 42.16 | 41.62 | qfq | 2,324,696 | 99,106,586 | -1.10% |
| 2023-07-17 | 43.50 | 43.56 | 42.30 | 42.63 | 41.87 | qfq | 2,354,899 | 100,807,271 | -1.98% |