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
威高骨科688161.SH
最近收盘价21.762026-07-17
最近交易日2026-07-17
成交量（股）2,068,050
成交额（元）45,687,902
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-06 | 2024-12-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.12048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 23.15 | 23.15 | 21.58 | 21.76 | 21.76 | qfq | 2,068,050 | 45,687,902 | -4.73% |
| 2026-07-16 | 22.44 | 23.32 | 22.39 | 22.84 | 22.84 | qfq | 1,932,854 | 44,143,382 | 1.78% |
| 2026-07-15 | 21.66 | 22.79 | 21.65 | 22.44 | 22.44 | qfq | 1,874,100 | 42,052,869 | 2.33% |
| 2026-07-14 | 21.66 | 22.04 | 21.42 | 21.93 | 21.93 | qfq | 1,781,663 | 38,820,850 | 1.62% |
| 2026-07-13 | 22.07 | 22.07 | 21.30 | 21.58 | 21.58 | qfq | 1,156,724 | 24,992,731 | -2.22% |
| 2026-07-10 | 21.72 | 22.35 | 21.25 | 22.07 | 22.07 | qfq | 1,234,495 | 27,164,882 | 2.41% |
| 2026-07-09 | 21.99 | 22.14 | 21.30 | 21.55 | 21.55 | qfq | 882,842 | 19,070,269 | -2.00% |
| 2026-07-08 | 22.60 | 22.60 | 21.69 | 21.99 | 21.99 | qfq | 1,533,780 | 33,794,006 | -3.13% |
| 2026-07-07 | 22.40 | 22.93 | 21.76 | 22.70 | 22.70 | qfq | 1,862,461 | 41,537,194 | 1.34% |
| 2026-07-06 | 22.30 | 22.75 | 22.11 | 22.40 | 22.40 | qfq | 1,629,875 | 36,707,434 | 0.49% |
| 2026-07-03 | 22.07 | 22.41 | 21.85 | 22.29 | 22.29 | qfq | 1,364,884 | 30,348,887 | 1.73% |
| 2026-07-02 | 21.63 | 22.38 | 21.63 | 21.91 | 21.91 | qfq | 1,370,755 | 30,253,107 | -0.23% |
| 2026-07-01 | 20.87 | 21.98 | 20.66 | 21.96 | 21.96 | qfq | 1,516,154 | 32,631,082 | 4.67% |
| 2026-06-30 | 21.22 | 21.55 | 20.76 | 20.98 | 20.98 | qfq | 1,523,504 | 32,009,971 | -2.10% |
| 2026-06-29 | 20.22 | 21.46 | 19.83 | 21.43 | 21.43 | qfq | 1,873,282 | 39,076,996 | 6.25% |
| 2026-06-26 | 20.94 | 21.16 | 20.16 | 20.17 | 20.17 | qfq | 933,183 | 19,119,439 | -4.77% |
| 2026-06-25 | 21.61 | 21.61 | 20.82 | 21.18 | 20.94 | qfq | 1,240,436 | 26,210,988 | -2.75% |
| 2026-06-24 | 22.31 | 22.62 | 21.51 | 21.78 | 21.53 | qfq | 1,384,016 | 30,449,223 | -2.33% |
| 2026-06-23 | 21.89 | 22.60 | 21.76 | 22.30 | 22.05 | qfq | 1,665,163 | 37,076,187 | 1.83% |
| 2026-06-22 | 21.60 | 21.94 | 21.02 | 21.90 | 21.65 | qfq | 1,422,245 | 30,525,216 | 0.27% |
| 2026-06-18 | 21.31 | 21.98 | 21.10 | 21.84 | 21.59 | qfq | 1,423,532 | 30,937,101 | 1.96% |
| 2026-06-17 | 21.32 | 21.60 | 21.25 | 21.42 | 21.18 | qfq | 1,163,053 | 24,894,525 | -0.23% |
| 2026-06-16 | 22.49 | 22.49 | 21.42 | 21.47 | 21.23 | qfq | 2,462,633 | 53,451,085 | -4.75% |
| 2026-06-15 | 22.34 | 22.66 | 22.06 | 22.54 | 22.28 | qfq | 1,196,639 | 26,768,648 | 0.99% |
| 2026-06-12 | 22.07 | 22.45 | 21.77 | 22.32 | 22.07 | qfq | 1,064,665 | 23,617,364 | 2.24% |
| 2026-06-11 | 22.22 | 22.31 | 21.62 | 21.83 | 21.58 | qfq | 1,152,969 | 25,169,919 | -1.71% |
| 2026-06-10 | 22.50 | 22.50 | 21.90 | 22.21 | 21.96 | qfq | 1,692,506 | 37,449,724 | -1.64% |
| 2026-06-09 | 23.10 | 23.10 | 22.17 | 22.58 | 22.32 | qfq | 2,401,935 | 54,013,661 | -1.83% |
| 2026-06-08 | 24.03 | 24.32 | 22.91 | 23.00 | 22.74 | qfq | 1,273,301 | 29,812,028 | -4.60% |
| 2026-06-05 | 23.93 | 24.30 | 23.78 | 24.11 | 23.84 | qfq | 832,089 | 20,024,458 | 0.92% |
| 2026-06-04 | 24.60 | 24.60 | 23.88 | 23.89 | 23.62 | qfq | 972,525 | 23,482,349 | -3.04% |
| 2026-06-03 | 25.30 | 25.41 | 24.61 | 24.64 | 24.36 | qfq | 1,151,418 | 28,608,519 | -2.65% |
| 2026-06-02 | 26.38 | 26.39 | 25.26 | 25.31 | 25.02 | qfq | 1,439,334 | 36,717,014 | -4.06% |
| 2026-06-01 | 26.20 | 26.50 | 26.20 | 26.38 | 26.08 | qfq | 614,117 | 16,203,011 | 0.00% |
| 2026-05-29 | 26.40 | 26.55 | 26.14 | 26.38 | 26.08 | qfq | 732,539 | 19,310,083 | -0.15% |
| 2026-05-28 | 27.08 | 27.08 | 26.03 | 26.42 | 26.12 | qfq | 1,098,580 | 29,034,812 | -2.44% |
| 2026-05-27 | 27.30 | 27.43 | 26.82 | 27.08 | 26.77 | qfq | 986,536 | 26,768,907 | -0.11% |
| 2026-05-26 | 26.78 | 27.15 | 26.55 | 27.11 | 26.80 | qfq | 1,458,424 | 39,251,389 | 1.23% |
| 2026-05-25 | 26.21 | 26.88 | 26.00 | 26.78 | 26.48 | qfq | 1,261,333 | 33,382,414 | 1.94% |
| 2026-05-22 | 26.35 | 26.57 | 25.90 | 26.27 | 25.97 | qfq | 1,344,310 | 35,242,426 | -0.61% |
| 2026-05-21 | 26.64 | 27.34 | 26.32 | 26.43 | 26.13 | qfq | 1,325,345 | 35,602,954 | -0.75% |
| 2026-05-20 | 27.03 | 27.03 | 26.55 | 26.63 | 26.33 | qfq | 1,223,957 | 32,649,408 | -1.66% |
| 2026-05-19 | 26.94 | 27.35 | 26.78 | 27.08 | 26.77 | qfq | 1,016,226 | 27,457,667 | 0.30% |
| 2026-05-18 | 27.20 | 27.20 | 26.60 | 27.00 | 26.69 | qfq | 1,010,800 | 27,185,577 | -0.37% |
| 2026-05-15 | 27.70 | 27.89 | 27.10 | 27.10 | 26.79 | qfq | 1,800,654 | 49,484,878 | -1.92% |
| 2026-05-14 | 28.39 | 28.39 | 27.61 | 27.63 | 27.32 | qfq | 2,010,784 | 55,998,057 | -2.23% |
| 2026-05-13 | 28.51 | 28.52 | 28.12 | 28.26 | 27.94 | qfq | 1,430,521 | 40,399,683 | -0.18% |
| 2026-05-12 | 29.08 | 29.20 | 28.19 | 28.31 | 27.99 | qfq | 1,895,427 | 53,963,302 | -2.68% |
| 2026-05-11 | 28.85 | 29.23 | 28.61 | 29.09 | 28.76 | qfq | 1,734,094 | 50,273,464 | 0.66% |
| 2026-05-08 | 29.26 | 29.26 | 28.83 | 28.90 | 28.57 | qfq | 1,982,531 | 57,534,582 | -1.73% |
| 2026-05-07 | 28.68 | 29.44 | 28.33 | 29.41 | 29.08 | qfq | 2,682,774 | 77,463,774 | 3.16% |
| 2026-05-06 | 27.78 | 28.80 | 27.78 | 28.51 | 28.19 | qfq | 2,780,435 | 78,821,158 | 2.33% |
| 2026-04-30 | 29.20 | 29.20 | 27.60 | 27.86 | 27.54 | qfq | 6,078,985 | 170,537,308 | -5.24% |
| 2026-04-29 | 29.94 | 29.98 | 29.25 | 29.40 | 29.07 | qfq | 3,697,816 | 109,427,277 | -3.23% |
| 2026-04-28 | 31.21 | 31.65 | 30.21 | 30.38 | 30.04 | qfq | 4,261,483 | 131,503,616 | -2.69% |
| 2026-04-27 | 31.38 | 31.86 | 30.88 | 31.22 | 30.87 | qfq | 3,322,847 | 103,722,909 | -0.73% |
| 2026-04-24 | 31.68 | 31.70 | 30.61 | 31.45 | 31.09 | qfq | 3,587,589 | 112,175,661 | -0.32% |
| 2026-04-23 | 30.20 | 32.18 | 30.00 | 31.55 | 31.19 | qfq | 7,700,473 | 242,174,753 | 4.47% |
| 2026-04-22 | 29.62 | 31.20 | 29.62 | 30.20 | 29.86 | qfq | 3,636,757 | 110,266,790 | 0.87% |
| 2026-04-21 | 30.01 | 30.13 | 29.55 | 29.94 | 29.60 | qfq | 1,815,026 | 53,989,522 | -0.56% |
| 2026-04-20 | 30.45 | 30.62 | 29.91 | 30.11 | 29.77 | qfq | 2,270,094 | 68,658,571 | -1.05% |
| 2026-04-17 | 30.51 | 30.57 | 30.05 | 30.43 | 30.09 | qfq | 1,990,443 | 60,385,260 | -0.65% |
| 2026-04-16 | 31.19 | 31.19 | 30.36 | 30.63 | 30.28 | qfq | 2,248,640 | 68,841,007 | -1.83% |
| 2026-04-15 | 31.46 | 31.70 | 30.77 | 31.20 | 30.85 | qfq | 2,958,384 | 92,223,952 | -0.45% |
| 2026-04-14 | 30.94 | 31.41 | 30.30 | 31.34 | 30.98 | qfq | 2,653,988 | 81,642,903 | 1.75% |
| 2026-04-13 | 31.73 | 31.73 | 30.57 | 30.80 | 30.45 | qfq | 2,044,172 | 63,066,336 | -2.25% |
| 2026-04-10 | 31.14 | 32.05 | 30.82 | 31.51 | 31.15 | qfq | 2,701,804 | 85,400,406 | 2.14% |
| 2026-04-09 | 31.60 | 31.80 | 30.76 | 30.85 | 30.50 | qfq | 2,099,260 | 65,557,968 | -2.90% |
| 2026-04-08 | 31.30 | 32.30 | 31.00 | 31.77 | 31.41 | qfq | 4,239,108 | 134,578,327 | 3.15% |
| 2026-04-07 | 30.38 | 31.82 | 30.38 | 30.80 | 30.45 | qfq | 2,580,349 | 80,508,241 | 1.08% |
| 2026-04-03 | 31.02 | 31.32 | 30.33 | 30.47 | 30.12 | qfq | 1,716,751 | 52,878,215 | -2.34% |
| 2026-04-02 | 31.51 | 31.80 | 31.04 | 31.20 | 30.85 | qfq | 2,795,457 | 87,693,269 | -1.70% |
| 2026-04-01 | 30.94 | 31.78 | 30.94 | 31.74 | 31.38 | qfq | 3,345,429 | 104,818,281 | 3.09% |
| 2026-03-31 | 30.20 | 31.25 | 30.06 | 30.79 | 30.44 | qfq | 3,238,589 | 99,737,689 | 2.12% |
| 2026-03-30 | 30.50 | 30.94 | 29.55 | 30.15 | 29.81 | qfq | 2,256,498 | 67,960,688 | -1.79% |
| 2026-03-27 | 28.01 | 31.02 | 27.98 | 30.70 | 30.35 | qfq | 4,758,161 | 142,624,517 | 8.75% |
| 2026-03-26 | 28.18 | 28.40 | 27.61 | 28.23 | 27.91 | qfq | 1,601,096 | 44,802,333 | 0.18% |
| 2026-03-25 | 27.80 | 28.18 | 27.59 | 28.18 | 27.86 | qfq | 1,503,630 | 41,973,159 | 2.18% |
| 2026-03-24 | 27.30 | 27.58 | 26.80 | 27.58 | 27.27 | qfq | 1,565,433 | 42,473,779 | 2.53% |
| 2026-03-23 | 28.00 | 28.20 | 26.62 | 26.90 | 26.60 | qfq | 3,284,084 | 89,587,793 | -4.88% |
| 2026-03-20 | 29.54 | 29.88 | 28.23 | 28.28 | 27.96 | qfq | 2,545,003 | 73,437,804 | -4.14% |
| 2026-03-19 | 31.01 | 31.09 | 29.44 | 29.50 | 29.17 | qfq | 3,145,789 | 94,751,468 | -5.72% |
| 2026-03-18 | 31.10 | 31.43 | 31.05 | 31.29 | 30.94 | qfq | 1,455,067 | 45,467,838 | 0.26% |
| 2026-03-17 | 31.47 | 32.07 | 31.17 | 31.21 | 30.86 | qfq | 2,153,635 | 68,018,434 | -0.41% |
| 2026-03-16 | 31.44 | 31.69 | 31.04 | 31.34 | 30.98 | qfq | 1,649,292 | 51,698,846 | -0.32% |
| 2026-03-13 | 31.70 | 32.50 | 31.26 | 31.44 | 31.08 | qfq | 3,431,122 | 109,059,067 | -0.98% |
| 2026-03-12 | 31.99 | 32.68 | 31.66 | 31.75 | 31.39 | qfq | 2,508,696 | 80,280,168 | -1.24% |
| 2026-03-11 | 31.70 | 32.39 | 31.14 | 32.15 | 31.79 | qfq | 3,766,477 | 120,411,569 | 1.74% |
| 2026-03-10 | 31.58 | 31.70 | 31.02 | 31.60 | 31.24 | qfq | 3,001,811 | 94,208,313 | 1.90% |
| 2026-03-09 | 29.27 | 31.49 | 29.27 | 31.01 | 30.66 | qfq | 5,441,634 | 168,459,392 | 4.98% |
| 2026-03-06 | 28.80 | 29.86 | 28.57 | 29.54 | 29.21 | qfq | 1,174,080 | 34,474,800 | 2.82% |
| 2026-03-05 | 28.72 | 28.90 | 28.53 | 28.73 | 28.40 | qfq | 894,159 | 25,637,216 | 1.30% |
| 2026-03-04 | 28.81 | 29.01 | 28.21 | 28.36 | 28.04 | qfq | 1,324,260 | 37,716,718 | -2.41% |
| 2026-03-03 | 29.99 | 30.00 | 28.90 | 29.06 | 28.73 | qfq | 1,724,116 | 50,666,237 | -2.71% |
| 2026-03-02 | 30.15 | 30.16 | 29.32 | 29.87 | 29.53 | qfq | 2,345,680 | 69,673,422 | -1.74% |
| 2026-02-27 | 29.31 | 30.78 | 29.12 | 30.40 | 30.06 | qfq | 2,615,770 | 78,570,715 | 3.72% |
| 2026-02-26 | 29.50 | 29.55 | 29.07 | 29.31 | 28.98 | qfq | 978,733 | 28,646,812 | -0.81% |
| 2026-02-25 | 29.06 | 29.55 | 28.97 | 29.55 | 29.22 | qfq | 1,012,952 | 29,668,152 | 1.69% |
| 2026-02-24 | 28.82 | 29.08 | 28.65 | 29.06 | 28.73 | qfq | 1,097,376 | 31,672,753 | 0.83% |
| 2026-02-13 | 29.28 | 29.29 | 28.76 | 28.82 | 28.49 | qfq | 848,595 | 24,621,254 | -1.64% |
| 2026-02-12 | 29.40 | 29.40 | 29.00 | 29.30 | 28.97 | qfq | 706,606 | 20,635,473 | 0.03% |
| 2026-02-11 | 29.92 | 30.00 | 29.20 | 29.29 | 28.96 | qfq | 1,161,948 | 34,283,531 | -1.81% |
| 2026-02-10 | 29.90 | 30.12 | 29.70 | 29.83 | 29.49 | qfq | 646,513 | 19,314,318 | -0.07% |
| 2026-02-09 | 29.83 | 30.06 | 29.80 | 29.85 | 29.51 | qfq | 768,411 | 22,986,456 | 0.17% |
| 2026-02-06 | 30.25 | 30.26 | 29.75 | 29.80 | 29.46 | qfq | 796,771 | 23,883,787 | -0.53% |
| 2026-02-05 | 29.92 | 30.20 | 29.78 | 29.96 | 29.62 | qfq | 762,922 | 22,915,363 | 0.13% |
| 2026-02-04 | 29.81 | 30.02 | 29.56 | 29.92 | 29.58 | qfq | 1,004,216 | 29,904,938 | 0.13% |
| 2026-02-03 | 29.52 | 29.93 | 29.32 | 29.88 | 29.54 | qfq | 1,151,818 | 34,080,611 | 1.22% |
| 2026-02-02 | 29.61 | 30.22 | 29.41 | 29.52 | 29.19 | qfq | 1,410,982 | 42,140,354 | -1.01% |
| 2026-01-30 | 30.50 | 30.55 | 29.61 | 29.82 | 29.48 | qfq | 1,715,308 | 51,472,717 | -2.07% |
| 2026-01-29 | 30.41 | 30.84 | 30.20 | 30.45 | 30.10 | qfq | 1,119,845 | 34,162,344 | -0.39% |
| 2026-01-28 | 30.95 | 31.15 | 30.45 | 30.57 | 30.22 | qfq | 1,009,249 | 30,987,094 | -1.32% |
| 2026-01-27 | 31.29 | 31.33 | 30.26 | 30.98 | 30.63 | qfq | 1,253,800 | 38,483,481 | -0.48% |
| 2026-01-26 | 31.47 | 31.51 | 30.64 | 31.13 | 30.78 | qfq | 1,968,307 | 61,026,828 | -0.67% |
| 2026-01-23 | 30.60 | 31.34 | 30.51 | 31.34 | 30.98 | qfq | 2,323,621 | 72,244,104 | 3.09% |
| 2026-01-22 | 30.61 | 30.84 | 30.37 | 30.40 | 30.06 | qfq | 1,374,536 | 41,962,928 | -1.14% |
| 2026-01-21 | 29.99 | 31.00 | 29.70 | 30.75 | 30.40 | qfq | 2,063,136 | 63,252,936 | 2.53% |
| 2026-01-20 | 29.95 | 30.39 | 29.77 | 29.99 | 29.65 | qfq | 1,492,562 | 44,825,520 | 0.13% |
| 2026-01-19 | 30.00 | 30.34 | 29.82 | 29.95 | 29.61 | qfq | 1,349,779 | 40,583,234 | -0.66% |
| 2026-01-16 | 30.52 | 30.92 | 30.03 | 30.15 | 29.81 | qfq | 1,592,554 | 48,227,453 | -1.21% |
| 2026-01-15 | 30.85 | 30.85 | 30.23 | 30.52 | 30.17 | qfq | 2,115,060 | 64,395,974 | -1.07% |
| 2026-01-14 | 30.91 | 31.84 | 30.45 | 30.85 | 30.50 | qfq | 4,256,911 | 133,237,980 | -0.32% |
| 2026-01-13 | 30.80 | 31.53 | 30.46 | 30.95 | 30.60 | qfq | 3,190,689 | 99,235,553 | 0.26% |
| 2026-01-12 | 30.15 | 30.87 | 30.00 | 30.87 | 30.52 | qfq | 2,066,033 | 63,193,506 | 2.46% |
| 2026-01-09 | 29.79 | 30.33 | 29.75 | 30.13 | 29.79 | qfq | 1,489,408 | 44,806,354 | 0.80% |
| 2026-01-08 | 29.40 | 30.28 | 29.31 | 29.89 | 29.55 | qfq | 1,811,655 | 53,979,515 | 1.74% |
| 2026-01-07 | 29.55 | 29.68 | 29.23 | 29.38 | 29.05 | qfq | 1,374,164 | 40,473,380 | -0.54% |
| 2026-01-06 | 29.29 | 29.80 | 29.18 | 29.54 | 29.21 | qfq | 1,648,001 | 48,634,882 | 0.82% |
| 2026-01-05 | 28.08 | 29.39 | 28.02 | 29.30 | 28.97 | qfq | 2,138,934 | 61,967,991 | 4.94% |
| 2025-12-31 | 27.98 | 28.11 | 27.87 | 27.92 | 27.60 | qfq | 568,332 | 15,885,133 | -0.07% |
| 2025-12-30 | 28.10 | 28.20 | 27.87 | 27.94 | 27.62 | qfq | 836,318 | 23,456,487 | -0.82% |
| 2025-12-29 | 28.20 | 28.38 | 28.15 | 28.17 | 27.85 | qfq | 677,702 | 19,151,062 | -0.49% |
| 2025-12-26 | 28.55 | 28.68 | 28.25 | 28.31 | 27.99 | qfq | 803,360 | 22,837,767 | -0.91% |
| 2025-12-25 | 28.18 | 28.62 | 27.99 | 28.57 | 28.25 | qfq | 1,081,774 | 30,632,960 | 1.64% |
| 2025-12-24 | 27.93 | 28.20 | 27.76 | 28.11 | 27.79 | qfq | 753,544 | 21,164,666 | 0.90% |
| 2025-12-23 | 28.00 | 28.12 | 27.82 | 27.86 | 27.54 | qfq | 687,612 | 19,214,481 | -0.85% |
| 2025-12-22 | 28.20 | 28.27 | 27.74 | 28.10 | 27.78 | qfq | 1,497,853 | 41,932,829 | -0.18% |
| 2025-12-19 | 27.88 | 28.24 | 27.88 | 28.15 | 27.83 | qfq | 679,616 | 19,094,926 | 0.82% |
| 2025-12-18 | 27.74 | 28.14 | 27.70 | 27.92 | 27.60 | qfq | 888,972 | 24,820,324 | 0.65% |
| 2025-12-17 | 27.31 | 27.77 | 27.21 | 27.74 | 27.43 | qfq | 863,856 | 23,735,427 | 0.91% |
| 2025-12-16 | 27.88 | 28.09 | 27.21 | 27.49 | 27.18 | qfq | 726,731 | 20,073,189 | -1.40% |
| 2025-12-15 | 28.16 | 28.33 | 27.73 | 27.88 | 27.56 | qfq | 978,564 | 27,404,246 | -0.99% |
| 2025-12-12 | 28.15 | 28.28 | 28.01 | 28.16 | 27.84 | qfq | 808,374 | 22,742,808 | 0.28% |
| 2025-12-11 | 28.30 | 28.40 | 28.03 | 28.08 | 27.76 | qfq | 566,333 | 15,962,881 | -1.06% |
| 2025-12-10 | 28.54 | 28.59 | 28.20 | 28.38 | 28.06 | qfq | 579,772 | 16,422,909 | -0.53% |
| 2025-12-09 | 28.96 | 28.99 | 28.53 | 28.53 | 28.21 | qfq | 756,418 | 21,717,196 | -1.31% |
| 2025-12-08 | 28.96 | 29.13 | 28.70 | 28.91 | 28.58 | qfq | 888,038 | 25,660,083 | 0.00% |
| 2025-12-05 | 28.70 | 28.93 | 28.53 | 28.91 | 28.58 | qfq | 570,408 | 16,381,903 | 1.23% |
| 2025-12-04 | 28.98 | 28.98 | 28.50 | 28.56 | 28.24 | qfq | 600,349 | 17,195,892 | -0.97% |
| 2025-12-03 | 28.97 | 29.05 | 28.66 | 28.84 | 28.51 | qfq | 590,476 | 17,045,029 | 0.24% |
| 2025-12-02 | 29.27 | 29.35 | 28.77 | 28.77 | 28.44 | qfq | 706,379 | 20,437,636 | -1.61% |
| 2025-12-01 | 29.12 | 29.39 | 29.00 | 29.24 | 28.91 | qfq | 620,286 | 18,130,833 | 0.31% |
| 2025-11-28 | 29.72 | 29.78 | 29.06 | 29.15 | 28.82 | qfq | 1,472,157 | 43,069,567 | -2.57% |
| 2025-11-27 | 30.06 | 30.14 | 29.63 | 29.92 | 29.58 | qfq | 722,259 | 21,636,078 | 0.40% |
| 2025-11-26 | 30.45 | 30.54 | 29.69 | 29.80 | 29.46 | qfq | 719,138 | 21,599,328 | -1.16% |
| 2025-11-25 | 29.75 | 30.75 | 29.50 | 30.15 | 29.81 | qfq | 1,835,082 | 55,719,749 | 1.86% |
| 2025-11-24 | 28.47 | 29.74 | 28.30 | 29.60 | 29.26 | qfq | 1,337,307 | 39,045,454 | 3.97% |
| 2025-11-21 | 29.30 | 29.52 | 28.15 | 28.47 | 28.15 | qfq | 1,680,073 | 48,149,308 | -3.62% |
| 2025-11-20 | 29.66 | 29.97 | 29.45 | 29.54 | 29.21 | qfq | 675,904 | 20,018,711 | -0.37% |
| 2025-11-19 | 30.30 | 30.51 | 29.57 | 29.65 | 29.31 | qfq | 1,033,877 | 30,882,457 | -2.44% |
| 2025-11-18 | 30.38 | 30.65 | 29.99 | 30.39 | 30.05 | qfq | 1,288,410 | 38,984,024 | -0.20% |
| 2025-11-17 | 31.07 | 31.18 | 30.27 | 30.45 | 30.10 | qfq | 1,463,551 | 44,621,902 | -2.00% |
| 2025-11-14 | 30.69 | 31.44 | 30.42 | 31.07 | 30.72 | qfq | 2,318,174 | 71,932,134 | 1.24% |
| 2025-11-13 | 30.10 | 30.73 | 30.00 | 30.69 | 30.34 | qfq | 2,003,630 | 60,869,706 | 1.69% |
| 2025-11-12 | 29.90 | 30.35 | 29.73 | 30.18 | 29.84 | qfq | 1,858,016 | 55,918,682 | 1.17% |
| 2025-11-11 | 29.79 | 29.90 | 29.41 | 29.83 | 29.49 | qfq | 1,283,070 | 38,180,239 | 0.13% |
| 2025-11-10 | 29.25 | 29.80 | 29.14 | 29.79 | 29.45 | qfq | 1,533,255 | 45,213,780 | 1.67% |
| 2025-11-07 | 29.33 | 29.53 | 29.17 | 29.30 | 28.97 | qfq | 999,941 | 29,356,542 | -0.10% |
| 2025-11-06 | 29.06 | 29.35 | 28.93 | 29.33 | 29.00 | qfq | 1,051,582 | 30,722,580 | 0.93% |
| 2025-11-05 | 28.80 | 29.14 | 28.78 | 29.06 | 28.73 | qfq | 971,677 | 28,168,511 | 0.17% |
| 2025-11-04 | 29.48 | 29.48 | 28.89 | 29.01 | 28.68 | qfq | 1,201,254 | 34,948,688 | -1.56% |
| 2025-11-03 | 29.89 | 29.89 | 29.00 | 29.47 | 29.14 | qfq | 1,794,719 | 52,619,690 | -0.84% |
| 2025-10-31 | 29.10 | 29.87 | 29.01 | 29.72 | 29.38 | qfq | 2,206,194 | 64,935,254 | 0.85% |
| 2025-10-30 | 30.29 | 30.29 | 29.47 | 29.47 | 29.14 | qfq | 1,478,909 | 44,073,063 | -2.51% |
| 2025-10-29 | 30.05 | 30.27 | 29.75 | 30.23 | 29.89 | qfq | 1,153,960 | 34,573,486 | 0.57% |
| 2025-10-28 | 30.41 | 30.41 | 29.97 | 30.06 | 29.72 | qfq | 995,188 | 29,988,730 | -0.73% |
| 2025-10-27 | 30.58 | 30.88 | 30.15 | 30.28 | 29.94 | qfq | 1,358,571 | 41,360,562 | -0.16% |
| 2025-10-24 | 29.60 | 30.46 | 29.48 | 30.33 | 29.99 | qfq | 1,663,509 | 49,953,721 | 2.43% |
| 2025-10-23 | 29.54 | 29.65 | 29.17 | 29.61 | 29.27 | qfq | 995,750 | 29,256,399 | 0.51% |
| 2025-10-22 | 29.61 | 29.82 | 29.40 | 29.46 | 29.13 | qfq | 1,154,833 | 34,146,867 | -0.91% |
| 2025-10-21 | 29.66 | 30.00 | 29.47 | 29.73 | 29.39 | qfq | 1,447,046 | 43,040,646 | 0.24% |
| 2025-10-20 | 29.58 | 29.94 | 29.34 | 29.66 | 29.23 | qfq | 1,239,349 | 36,786,782 | 1.16% |
| 2025-10-17 | 30.11 | 30.50 | 29.32 | 29.32 | 28.89 | qfq | 1,769,396 | 52,652,962 | -2.85% |
| 2025-10-16 | 30.60 | 30.90 | 30.12 | 30.18 | 29.74 | qfq | 1,841,606 | 56,095,373 | -1.66% |
| 2025-10-15 | 30.51 | 30.80 | 30.03 | 30.69 | 30.24 | qfq | 1,505,096 | 45,903,200 | 0.85% |
| 2025-10-14 | 30.57 | 31.83 | 30.40 | 30.43 | 29.98 | qfq | 2,397,126 | 74,353,908 | -2.59% |
| 2025-10-13 | 30.47 | 31.44 | 30.47 | 31.24 | 30.78 | qfq | 2,416,079 | 75,207,147 | -2.74% |
| 2025-10-10 | 33.00 | 33.07 | 32.10 | 32.12 | 31.65 | qfq | 1,847,186 | 59,901,327 | -2.90% |
| 2025-10-09 | 33.20 | 33.66 | 32.60 | 33.08 | 32.59 | qfq | 2,552,924 | 84,432,884 | 0.55% |
| 2025-09-30 | 32.70 | 33.00 | 32.07 | 32.90 | 32.42 | qfq | 1,627,026 | 53,094,259 | 1.54% |
| 2025-09-29 | 32.41 | 32.49 | 31.57 | 32.40 | 31.92 | qfq | 1,727,194 | 55,434,797 | 0.37% |
| 2025-09-26 | 32.90 | 33.32 | 32.27 | 32.28 | 31.81 | qfq | 2,206,907 | 72,276,673 | -4.13% |
| 2025-09-25 | 33.63 | 34.46 | 33.41 | 33.67 | 33.18 | qfq | 2,007,131 | 68,186,644 | 0.51% |
| 2025-09-24 | 33.00 | 33.64 | 32.65 | 33.50 | 33.01 | qfq | 1,982,571 | 66,066,708 | 2.60% |
| 2025-09-23 | 33.45 | 33.95 | 31.88 | 32.65 | 32.17 | qfq | 2,857,971 | 93,155,423 | -3.06% |
| 2025-09-22 | 34.76 | 35.36 | 33.39 | 33.68 | 33.19 | qfq | 2,979,178 | 101,423,903 | -2.43% |
| 2025-09-19 | 35.10 | 35.66 | 34.41 | 34.52 | 34.01 | qfq | 2,239,273 | 78,263,446 | -2.21% |
| 2025-09-18 | 36.67 | 36.79 | 34.91 | 35.30 | 34.78 | qfq | 4,020,882 | 143,992,392 | -3.66% |
| 2025-09-17 | 34.69 | 37.30 | 34.21 | 36.64 | 36.10 | qfq | 5,213,684 | 187,020,579 | 4.75% |
| 2025-09-16 | 34.40 | 35.24 | 33.96 | 34.98 | 34.47 | qfq | 3,186,800 | 111,078,007 | 1.80% |
| 2025-09-15 | 34.66 | 34.85 | 34.04 | 34.36 | 33.86 | qfq | 3,151,818 | 108,161,387 | -1.12% |
| 2025-09-12 | 36.00 | 36.93 | 34.70 | 34.75 | 34.24 | qfq | 4,118,886 | 145,382,738 | -2.82% |
| 2025-09-11 | 34.01 | 36.18 | 33.00 | 35.76 | 35.24 | qfq | 4,813,415 | 168,205,700 | 4.17% |
| 2025-09-10 | 34.26 | 34.74 | 33.82 | 34.33 | 33.83 | qfq | 3,017,433 | 103,132,243 | 1.06% |
| 2025-09-09 | 35.20 | 35.20 | 33.82 | 33.97 | 33.47 | qfq | 4,957,707 | 169,925,628 | -4.44% |
| 2025-09-08 | 31.45 | 35.55 | 31.34 | 35.55 | 35.03 | qfq | 7,980,714 | 271,627,127 | 13.04% |
| 2025-09-05 | 31.00 | 31.52 | 30.51 | 31.45 | 30.99 | qfq | 1,789,070 | 55,761,013 | 1.52% |
| 2025-09-04 | 31.83 | 32.06 | 30.44 | 30.98 | 30.53 | qfq | 2,478,920 | 77,774,076 | -2.12% |
| 2025-09-03 | 31.80 | 32.30 | 31.45 | 31.65 | 31.19 | qfq | 2,151,133 | 68,696,255 | -0.47% |
| 2025-09-02 | 32.32 | 32.97 | 31.40 | 31.80 | 31.33 | qfq | 2,527,692 | 80,905,097 | -1.09% |
| 2025-09-01 | 31.91 | 32.90 | 31.60 | 32.15 | 31.68 | qfq | 3,434,425 | 111,050,412 | 1.52% |
| 2025-08-29 | 32.10 | 32.10 | 31.35 | 31.67 | 31.21 | qfq | 2,296,784 | 72,669,051 | -0.41% |
| 2025-08-28 | 33.01 | 33.32 | 30.90 | 31.80 | 31.33 | qfq | 4,133,699 | 132,015,424 | -2.30% |
| 2025-08-27 | 32.90 | 33.51 | 32.33 | 32.55 | 32.07 | qfq | 4,100,194 | 134,218,805 | -1.45% |
| 2025-08-26 | 31.59 | 33.88 | 31.50 | 33.03 | 32.55 | qfq | 6,343,233 | 209,250,414 | 4.16% |
| 2025-08-25 | 31.47 | 31.80 | 31.21 | 31.71 | 31.24 | qfq | 2,380,857 | 75,108,819 | 1.08% |
| 2025-08-22 | 31.29 | 31.44 | 31.02 | 31.37 | 30.91 | qfq | 1,553,161 | 48,462,352 | 0.26% |
| 2025-08-21 | 31.34 | 31.62 | 31.02 | 31.29 | 30.83 | qfq | 1,943,232 | 60,837,202 | -0.32% |
| 2025-08-20 | 31.40 | 31.56 | 30.78 | 31.39 | 30.93 | qfq | 2,481,700 | 77,192,067 | -0.54% |
| 2025-08-19 | 31.85 | 32.59 | 31.43 | 31.56 | 31.10 | qfq | 2,845,170 | 90,597,024 | -0.79% |
| 2025-08-18 | 31.50 | 32.10 | 31.19 | 31.81 | 31.34 | qfq | 3,224,036 | 101,640,240 | 1.63% |
| 2025-08-15 | 31.02 | 31.45 | 30.81 | 31.30 | 30.84 | qfq | 2,071,591 | 64,471,015 | 1.52% |
| 2025-08-14 | 31.55 | 31.80 | 30.80 | 30.83 | 30.38 | qfq | 3,511,780 | 109,477,514 | -2.99% |
| 2025-08-13 | 31.94 | 32.25 | 31.20 | 31.78 | 31.31 | qfq | 3,836,678 | 121,581,293 | -1.33% |
| 2025-08-12 | 31.78 | 33.13 | 31.44 | 32.21 | 31.74 | qfq | 4,706,615 | 151,902,403 | 1.35% |
| 2025-08-11 | 31.60 | 32.15 | 31.18 | 31.78 | 31.31 | qfq | 4,728,003 | 150,112,582 | 1.66% |
| 2025-08-08 | 30.87 | 33.15 | 30.00 | 31.26 | 30.80 | qfq | 6,804,636 | 214,818,388 | 1.26% |
| 2025-08-07 | 30.56 | 31.90 | 30.46 | 30.87 | 30.42 | qfq | 5,092,439 | 158,279,099 | 1.31% |
| 2025-08-06 | 30.51 | 31.20 | 30.36 | 30.47 | 30.02 | qfq | 2,881,618 | 88,282,079 | -1.36% |
| 2025-08-05 | 31.39 | 31.56 | 30.45 | 30.89 | 30.44 | qfq | 4,512,542 | 139,499,509 | -1.59% |
| 2025-08-04 | 29.22 | 31.61 | 29.21 | 31.39 | 30.93 | qfq | 6,505,449 | 198,801,859 | 6.08% |
| 2025-08-01 | 29.58 | 30.40 | 29.31 | 29.59 | 29.16 | qfq | 4,041,996 | 120,198,854 | -0.13% |
| 2025-07-31 | 29.87 | 30.89 | 29.55 | 29.63 | 29.20 | qfq | 4,589,341 | 138,375,514 | -1.20% |
| 2025-07-30 | 29.96 | 30.98 | 29.51 | 29.99 | 29.55 | qfq | 5,223,440 | 157,820,396 | 0.27% |
| 2025-07-29 | 29.29 | 29.98 | 28.88 | 29.91 | 29.47 | qfq | 3,844,636 | 113,523,240 | 1.80% |
| 2025-07-28 | 28.80 | 29.48 | 28.70 | 29.38 | 28.95 | qfq | 4,405,029 | 128,363,371 | 2.26% |
| 2025-07-25 | 28.37 | 29.20 | 28.12 | 28.73 | 28.31 | qfq | 4,516,693 | 130,209,144 | 1.09% |
| 2025-07-24 | 27.26 | 29.00 | 27.21 | 28.42 | 28.00 | qfq | 4,629,028 | 129,981,073 | 4.26% |
| 2025-07-23 | 27.38 | 27.60 | 27.18 | 27.26 | 26.86 | qfq | 1,880,494 | 51,567,504 | -0.51% |
| 2025-07-22 | 27.42 | 27.75 | 27.23 | 27.40 | 27.00 | qfq | 1,943,016 | 53,423,966 | -0.04% |
| 2025-07-21 | 27.10 | 27.63 | 27.03 | 27.41 | 27.01 | qfq | 2,201,403 | 60,236,137 | 0.74% |
| 2025-07-18 | 27.26 | 27.29 | 26.81 | 27.21 | 26.81 | qfq | 1,714,125 | 46,302,721 | 0.22% |
| 2025-07-17 | 27.10 | 27.40 | 26.84 | 27.15 | 26.75 | qfq | 1,898,992 | 51,441,608 | 0.18% |
| 2025-07-16 | 26.59 | 27.10 | 26.59 | 27.10 | 26.70 | qfq | 2,418,462 | 65,119,120 | 1.80% |
| 2025-07-15 | 26.24 | 27.08 | 26.16 | 26.62 | 26.23 | qfq | 2,259,211 | 60,002,373 | 1.49% |
| 2025-07-14 | 26.59 | 26.60 | 26.20 | 26.23 | 25.85 | qfq | 1,172,188 | 30,890,661 | -0.49% |
| 2025-07-11 | 26.16 | 26.43 | 26.05 | 26.36 | 25.97 | qfq | 1,517,461 | 39,875,369 | 0.73% |
| 2025-07-10 | 26.06 | 26.28 | 26.00 | 26.17 | 25.79 | qfq | 1,197,197 | 31,295,412 | 0.50% |
| 2025-07-09 | 26.28 | 26.70 | 26.02 | 26.04 | 25.66 | qfq | 1,664,492 | 43,747,631 | -0.91% |
| 2025-07-08 | 26.01 | 26.39 | 25.87 | 26.28 | 25.89 | qfq | 1,870,076 | 48,932,368 | 0.84% |
| 2025-07-07 | 25.83 | 26.53 | 25.72 | 26.06 | 25.68 | qfq | 2,001,775 | 52,150,854 | 1.05% |
| 2025-07-04 | 25.90 | 26.08 | 25.70 | 25.79 | 25.41 | qfq | 1,520,109 | 39,344,452 | 0.16% |
| 2025-07-03 | 25.93 | 25.93 | 25.64 | 25.75 | 25.37 | qfq | 1,422,540 | 36,606,926 | -0.19% |
| 2025-07-02 | 26.84 | 26.84 | 25.66 | 25.80 | 25.42 | qfq | 3,128,311 | 81,119,199 | -3.41% |
| 2025-07-01 | 26.79 | 27.16 | 26.53 | 26.71 | 26.32 | qfq | 850,382 | 22,767,257 | -0.30% |
| 2025-06-30 | 26.49 | 26.89 | 26.18 | 26.79 | 26.40 | qfq | 1,136,022 | 30,237,591 | 2.02% |
| 2025-06-27 | 26.36 | 26.46 | 26.15 | 26.26 | 25.87 | qfq | 819,654 | 21,501,011 | -0.38% |
| 2025-06-26 | 26.26 | 26.60 | 26.11 | 26.36 | 25.97 | qfq | 875,140 | 23,095,618 | 0.46% |
| 2025-06-25 | 26.20 | 26.36 | 25.94 | 26.24 | 25.86 | qfq | 797,733 | 20,882,241 | 0.34% |
| 2025-06-24 | 25.70 | 26.19 | 25.52 | 26.15 | 25.77 | qfq | 913,749 | 23,735,766 | 1.67% |
| 2025-06-23 | 25.39 | 25.85 | 25.05 | 25.72 | 25.34 | qfq | 884,365 | 22,584,379 | 1.34% |
| 2025-06-20 | 25.53 | 25.91 | 25.30 | 25.38 | 25.01 | qfq | 621,615 | 15,961,555 | -0.04% |
| 2025-06-19 | 25.68 | 25.80 | 25.38 | 25.39 | 25.02 | qfq | 569,790 | 14,546,441 | -1.17% |
| 2025-06-18 | 25.84 | 26.12 | 25.60 | 25.69 | 25.31 | qfq | 629,313 | 16,217,059 | -1.19% |
| 2025-06-17 | 25.70 | 26.21 | 25.70 | 26.00 | 25.62 | qfq | 564,728 | 14,669,869 | 0.62% |
| 2025-06-16 | 25.48 | 25.90 | 25.40 | 25.84 | 25.46 | qfq | 927,938 | 23,877,674 | 1.37% |
| 2025-06-13 | 26.15 | 26.33 | 25.45 | 25.49 | 25.12 | qfq | 1,402,064 | 36,032,082 | -2.75% |
| 2025-06-12 | 26.18 | 26.33 | 26.11 | 26.21 | 25.83 | qfq | 588,633 | 15,426,882 | -0.49% |
| 2025-06-11 | 26.29 | 26.45 | 26.12 | 26.34 | 25.79 | qfq | 732,218 | 19,296,365 | 0.57% |
| 2025-06-10 | 26.46 | 26.72 | 26.08 | 26.19 | 25.64 | qfq | 1,166,732 | 30,813,195 | -1.47% |
| 2025-06-09 | 26.30 | 26.78 | 26.23 | 26.58 | 26.02 | qfq | 935,395 | 24,880,899 | 0.72% |
| 2025-06-06 | 26.30 | 26.41 | 26.19 | 26.39 | 25.84 | qfq | 654,112 | 17,214,593 | 0.69% |
| 2025-06-05 | 26.32 | 26.36 | 26.10 | 26.21 | 25.66 | qfq | 733,401 | 19,231,622 | -0.42% |
| 2025-06-04 | 26.17 | 26.50 | 26.10 | 26.32 | 25.77 | qfq | 779,497 | 20,528,449 | 0.53% |
| 2025-06-03 | 25.88 | 26.21 | 25.82 | 26.18 | 25.63 | qfq | 803,436 | 20,946,494 | 0.69% |
| 2025-05-30 | 26.18 | 26.41 | 25.72 | 26.00 | 25.45 | qfq | 954,955 | 24,964,177 | -0.38% |
| 2025-05-29 | 25.69 | 26.12 | 25.51 | 26.10 | 25.55 | qfq | 810,591 | 21,000,298 | 1.60% |
| 2025-05-28 | 25.40 | 25.87 | 25.40 | 25.69 | 25.15 | qfq | 530,177 | 13,619,908 | 0.86% |
| 2025-05-27 | 25.66 | 25.78 | 25.32 | 25.47 | 24.93 | qfq | 545,546 | 13,889,473 | -0.35% |
| 2025-05-26 | 25.98 | 25.98 | 25.52 | 25.56 | 25.02 | qfq | 698,957 | 17,954,582 | -0.85% |
| 2025-05-23 | 25.80 | 26.22 | 25.71 | 25.78 | 25.24 | qfq | 781,498 | 20,286,176 | -0.23% |
| 2025-05-22 | 26.31 | 26.35 | 25.80 | 25.84 | 25.30 | qfq | 920,630 | 23,919,701 | -1.75% |
| 2025-05-21 | 26.51 | 26.77 | 26.27 | 26.30 | 25.75 | qfq | 881,310 | 23,368,783 | -0.79% |
| 2025-05-20 | 26.39 | 26.67 | 26.24 | 26.51 | 25.95 | qfq | 1,057,832 | 28,033,687 | 0.84% |
| 2025-05-19 | 26.25 | 26.35 | 25.83 | 26.29 | 25.74 | qfq | 616,042 | 16,066,101 | 0.54% |
| 2025-05-16 | 26.57 | 26.57 | 26.01 | 26.15 | 25.60 | qfq | 588,089 | 15,396,281 | 0.00% |
| 2025-05-15 | 26.62 | 26.69 | 26.14 | 26.15 | 25.60 | qfq | 747,626 | 19,622,851 | -1.02% |
| 2025-05-14 | 26.58 | 26.63 | 26.24 | 26.42 | 25.86 | qfq | 845,125 | 22,306,764 | -0.75% |
| 2025-05-13 | 26.94 | 27.07 | 26.60 | 26.62 | 26.06 | qfq | 853,549 | 22,851,555 | -0.67% |
| 2025-05-12 | 26.95 | 26.99 | 26.52 | 26.80 | 26.24 | qfq | 890,479 | 23,850,230 | 0.60% |
| 2025-05-09 | 26.88 | 26.98 | 26.49 | 26.64 | 26.08 | qfq | 1,156,561 | 30,815,531 | -0.82% |
| 2025-05-08 | 26.67 | 27.08 | 26.60 | 26.86 | 26.30 | qfq | 1,404,697 | 37,755,437 | 0.22% |
| 2025-05-07 | 26.92 | 27.48 | 26.51 | 26.80 | 26.24 | qfq | 2,468,383 | 66,634,351 | -0.19% |
| 2025-05-06 | 27.50 | 27.66 | 26.76 | 26.85 | 26.29 | qfq | 3,237,408 | 87,313,860 | -1.43% |
| 2025-04-30 | 27.24 | 27.68 | 27.05 | 27.24 | 26.67 | qfq | 1,642,251 | 44,826,303 | 0.78% |
| 2025-04-29 | 26.37 | 27.60 | 26.20 | 27.03 | 26.46 | qfq | 1,234,233 | 33,408,145 | 2.85% |
| 2025-04-28 | 26.80 | 26.80 | 26.00 | 26.28 | 25.73 | qfq | 937,917 | 24,665,132 | -1.65% |
| 2025-04-25 | 27.09 | 27.42 | 26.65 | 26.72 | 26.16 | qfq | 1,165,969 | 31,385,085 | -1.04% |
| 2025-04-24 | 27.49 | 27.58 | 26.75 | 27.00 | 26.43 | qfq | 929,737 | 25,218,132 | -0.37% |
| 2025-04-23 | 27.08 | 27.56 | 26.87 | 27.10 | 26.53 | qfq | 916,595 | 24,861,773 | -0.59% |
| 2025-04-22 | 26.96 | 27.54 | 26.62 | 27.26 | 26.69 | qfq | 1,191,765 | 32,393,802 | 1.41% |
| 2025-04-21 | 26.08 | 27.18 | 25.77 | 26.88 | 26.31 | qfq | 1,273,066 | 33,947,878 | 3.07% |
| 2025-04-18 | 25.91 | 26.37 | 25.74 | 26.08 | 25.53 | qfq | 769,738 | 20,066,399 | 0.08% |
| 2025-04-17 | 26.02 | 26.30 | 25.79 | 26.06 | 25.51 | qfq | 923,293 | 24,107,745 | 0.15% |
| 2025-04-16 | 27.01 | 27.05 | 25.48 | 26.02 | 25.47 | qfq | 2,276,252 | 59,510,620 | -4.65% |
| 2025-04-15 | 27.52 | 27.73 | 26.96 | 27.29 | 26.72 | qfq | 1,105,421 | 30,044,072 | -1.19% |
| 2025-04-14 | 27.80 | 28.20 | 27.45 | 27.62 | 27.04 | qfq | 1,499,049 | 41,660,748 | 0.04% |
| 2025-04-11 | 27.00 | 28.16 | 27.00 | 27.61 | 27.03 | qfq | 1,705,259 | 47,050,354 | 0.88% |
| 2025-04-10 | 26.90 | 27.82 | 26.90 | 27.37 | 26.79 | qfq | 2,211,316 | 60,773,024 | 3.01% |
| 2025-04-09 | 26.22 | 26.62 | 24.68 | 26.57 | 26.01 | qfq | 2,877,372 | 74,528,915 | 0.53% |
| 2025-04-08 | 26.60 | 27.45 | 25.88 | 26.43 | 25.87 | qfq | 2,294,307 | 60,858,893 | 1.61% |
| 2025-04-07 | 28.91 | 29.69 | 25.40 | 26.01 | 25.46 | qfq | 3,056,045 | 85,211,192 | -13.30% |
| 2025-04-03 | 30.08 | 30.65 | 29.72 | 30.00 | 29.37 | qfq | 1,485,259 | 44,760,050 | -1.25% |
| 2025-04-02 | 29.48 | 31.16 | 29.22 | 30.38 | 29.74 | qfq | 3,086,523 | 93,755,102 | 3.12% |
| 2025-04-01 | 27.28 | 29.49 | 27.06 | 29.46 | 28.84 | qfq | 3,867,245 | 111,713,062 | 8.39% |
| 2025-03-31 | 27.55 | 27.69 | 26.84 | 27.18 | 26.61 | qfq | 959,867 | 26,101,359 | -0.84% |
| 2025-03-28 | 27.63 | 28.23 | 27.40 | 27.41 | 26.83 | qfq | 1,250,872 | 34,842,012 | -0.83% |
| 2025-03-27 | 27.61 | 27.98 | 26.91 | 27.64 | 27.06 | qfq | 1,453,495 | 40,050,712 | 0.44% |
| 2025-03-26 | 27.90 | 28.10 | 27.50 | 27.52 | 26.94 | qfq | 668,863 | 18,481,759 | -0.76% |
| 2025-03-25 | 27.62 | 28.03 | 27.30 | 27.73 | 27.15 | qfq | 528,562 | 14,654,263 | 0.43% |
| 2025-03-24 | 28.27 | 28.40 | 27.30 | 27.61 | 27.03 | qfq | 933,281 | 25,880,258 | -1.46% |
| 2025-03-21 | 28.27 | 28.79 | 27.92 | 28.02 | 27.43 | qfq | 1,293,767 | 36,731,886 | -0.74% |
| 2025-03-20 | 28.53 | 28.61 | 28.14 | 28.23 | 27.64 | qfq | 764,465 | 21,644,042 | -0.98% |
| 2025-03-19 | 28.05 | 28.83 | 27.58 | 28.51 | 27.91 | qfq | 1,420,582 | 40,504,209 | 1.64% |
| 2025-03-18 | 28.09 | 28.35 | 27.78 | 28.05 | 27.46 | qfq | 738,694 | 20,759,330 | 0.25% |
| 2025-03-17 | 27.88 | 28.05 | 27.52 | 27.98 | 27.39 | qfq | 816,971 | 22,723,536 | 0.79% |
| 2025-03-14 | 26.98 | 27.78 | 26.90 | 27.76 | 27.18 | qfq | 1,170,630 | 32,099,935 | 1.98% |
| 2025-03-13 | 27.00 | 27.22 | 26.76 | 27.22 | 26.65 | qfq | 911,895 | 24,636,108 | 0.74% |
| 2025-03-12 | 27.35 | 27.55 | 27.01 | 27.02 | 26.45 | qfq | 1,111,982 | 30,199,144 | -1.10% |
| 2025-03-11 | 27.44 | 27.83 | 27.08 | 27.32 | 26.75 | qfq | 890,238 | 24,253,998 | -1.37% |
| 2025-03-10 | 27.90 | 28.33 | 27.61 | 27.70 | 27.12 | qfq | 988,739 | 27,537,519 | -0.72% |
| 2025-03-07 | 28.14 | 28.28 | 27.63 | 27.90 | 27.31 | qfq | 1,120,134 | 31,291,429 | -0.99% |
| 2025-03-06 | 27.90 | 28.42 | 27.50 | 28.18 | 27.59 | qfq | 1,406,358 | 39,467,328 | 1.95% |
| 2025-03-05 | 27.86 | 27.86 | 27.40 | 27.64 | 27.06 | qfq | 981,442 | 27,052,274 | -1.36% |
| 2025-03-04 | 27.68 | 28.12 | 27.29 | 28.02 | 27.43 | qfq | 1,226,180 | 34,060,348 | 0.65% |
| 2025-03-03 | 27.66 | 28.53 | 27.50 | 27.84 | 27.25 | qfq | 2,208,828 | 62,098,610 | 1.09% |
| 2025-02-28 | 27.53 | 28.11 | 27.30 | 27.54 | 26.96 | qfq | 2,450,069 | 68,045,511 | -0.36% |
| 2025-02-27 | 26.60 | 28.22 | 26.58 | 27.64 | 27.06 | qfq | 2,593,745 | 70,766,869 | 3.29% |
| 2025-02-26 | 26.36 | 26.88 | 26.19 | 26.76 | 26.20 | qfq | 1,310,467 | 34,844,026 | 2.10% |
| 2025-02-25 | 26.12 | 26.49 | 26.05 | 26.21 | 25.66 | qfq | 1,034,843 | 27,235,627 | -0.83% |
| 2025-02-24 | 26.85 | 26.85 | 26.11 | 26.43 | 25.87 | qfq | 1,469,322 | 38,784,524 | -1.82% |
| 2025-02-21 | 26.90 | 27.08 | 26.30 | 26.92 | 26.35 | qfq | 1,188,548 | 31,706,717 | 0.41% |
| 2025-02-20 | 26.27 | 27.24 | 26.27 | 26.81 | 26.25 | qfq | 1,357,972 | 36,435,070 | 2.06% |
| 2025-02-19 | 26.30 | 26.46 | 25.66 | 26.27 | 25.72 | qfq | 961,585 | 25,082,354 | 1.43% |
| 2025-02-18 | 26.55 | 26.75 | 25.85 | 25.90 | 25.36 | qfq | 968,965 | 25,461,390 | -3.36% |
| 2025-02-17 | 26.45 | 27.49 | 26.41 | 26.80 | 26.24 | qfq | 2,215,433 | 59,689,910 | 2.37% |
| 2025-02-14 | 25.30 | 26.59 | 25.30 | 26.18 | 25.63 | qfq | 1,719,950 | 45,044,817 | 2.95% |
| 2025-02-13 | 25.74 | 25.94 | 25.32 | 25.43 | 24.90 | qfq | 859,086 | 21,979,769 | -1.43% |
| 2025-02-12 | 25.60 | 25.80 | 25.42 | 25.80 | 25.26 | qfq | 1,106,555 | 28,360,568 | 0.27% |
| 2025-02-11 | 26.31 | 26.50 | 25.60 | 25.73 | 25.19 | qfq | 1,225,497 | 31,635,563 | -2.17% |
| 2025-02-10 | 26.36 | 26.68 | 25.90 | 26.30 | 25.75 | qfq | 1,320,017 | 34,802,335 | 0.31% |
| 2025-02-07 | 26.41 | 26.66 | 26.02 | 26.22 | 25.67 | qfq | 1,467,020 | 38,702,799 | -0.91% |
| 2025-02-06 | 25.84 | 26.47 | 25.63 | 26.46 | 25.90 | qfq | 1,251,296 | 32,779,221 | 2.04% |
| 2025-02-05 | 25.80 | 26.07 | 25.55 | 25.93 | 25.38 | qfq | 1,236,341 | 31,983,894 | 1.41% |
| 2025-01-27 | 26.06 | 26.29 | 25.46 | 25.57 | 25.03 | qfq | 1,356,054 | 34,825,187 | -1.88% |
| 2025-01-24 | 25.56 | 26.29 | 25.30 | 26.06 | 25.51 | qfq | 1,547,690 | 40,307,435 | 1.76% |
| 2025-01-23 | 25.10 | 26.21 | 24.85 | 25.61 | 25.07 | qfq | 1,870,339 | 48,077,424 | 2.48% |
| 2025-01-22 | 25.46 | 25.46 | 24.65 | 24.99 | 24.46 | qfq | 2,285,673 | 57,195,493 | 1.59% |
| 2025-01-21 | 24.48 | 24.66 | 24.05 | 24.60 | 24.08 | qfq | 702,693 | 17,143,598 | 0.45% |
| 2025-01-20 | 24.68 | 24.89 | 24.20 | 24.49 | 23.98 | qfq | 1,093,756 | 26,783,846 | 0.04% |
| 2025-01-17 | 24.46 | 24.69 | 24.20 | 24.48 | 23.97 | qfq | 721,490 | 17,628,396 | 0.16% |
| 2025-01-16 | 24.05 | 24.63 | 23.80 | 24.44 | 23.93 | qfq | 951,958 | 23,252,875 | 1.45% |
| 2025-01-15 | 24.50 | 24.50 | 23.85 | 24.09 | 23.58 | qfq | 811,835 | 19,504,075 | -1.23% |
| 2025-01-14 | 23.68 | 24.39 | 23.53 | 24.39 | 23.88 | qfq | 1,079,569 | 25,985,028 | 3.65% |
| 2025-01-13 | 23.29 | 23.81 | 23.13 | 23.53 | 23.04 | qfq | 673,884 | 15,832,924 | 1.34% |
| 2025-01-10 | 23.79 | 23.95 | 23.17 | 23.22 | 22.73 | qfq | 484,618 | 11,415,777 | -1.53% |
| 2025-01-09 | 23.75 | 24.04 | 23.40 | 23.58 | 23.08 | qfq | 597,662 | 14,161,173 | -0.88% |
| 2025-01-08 | 24.03 | 24.25 | 23.31 | 23.79 | 23.29 | qfq | 661,844 | 15,770,735 | -1.08% |
| 2025-01-07 | 24.03 | 24.13 | 23.61 | 24.05 | 23.54 | qfq | 650,696 | 15,516,856 | 0.08% |
| 2025-01-06 | 23.91 | 24.88 | 23.67 | 24.03 | 23.52 | qfq | 1,298,127 | 31,418,549 | 0.59% |
| 2025-01-03 | 24.38 | 24.74 | 23.77 | 23.89 | 23.39 | qfq | 787,741 | 19,148,549 | -2.09% |
| 2025-01-02 | 25.22 | 25.43 | 24.35 | 24.40 | 23.89 | qfq | 1,118,932 | 27,712,680 | -3.25% |
| 2024-12-31 | 25.82 | 26.08 | 25.02 | 25.22 | 24.69 | qfq | 769,384 | 19,627,491 | -2.17% |
| 2024-12-30 | 25.81 | 26.02 | 25.45 | 25.78 | 25.24 | qfq | 687,046 | 17,680,804 | -0.88% |
| 2024-12-27 | 25.90 | 26.23 | 25.62 | 26.01 | 25.46 | qfq | 658,897 | 17,125,398 | 0.97% |
| 2024-12-26 | 25.84 | 26.17 | 25.76 | 25.76 | 25.22 | qfq | 548,472 | 14,195,330 | -0.35% |
| 2024-12-25 | 26.17 | 26.19 | 25.70 | 25.85 | 25.31 | qfq | 493,473 | 12,777,890 | -1.07% |
| 2024-12-24 | 25.81 | 26.27 | 25.77 | 26.13 | 25.58 | qfq | 692,208 | 18,010,805 | 1.36% |
| 2024-12-23 | 26.52 | 26.67 | 25.70 | 25.78 | 25.24 | qfq | 887,761 | 23,107,212 | -2.61% |
| 2024-12-20 | 26.25 | 26.97 | 26.13 | 26.47 | 25.91 | qfq | 744,310 | 19,792,483 | 0.84% |
| 2024-12-19 | 26.10 | 26.39 | 25.90 | 26.25 | 25.70 | qfq | 685,261 | 17,939,989 | -0.08% |
| 2024-12-18 | 26.61 | 26.73 | 26.17 | 26.27 | 25.72 | qfq | 811,483 | 21,434,999 | -0.91% |
| 2024-12-17 | 27.37 | 27.37 | 26.33 | 26.51 | 25.95 | qfq | 1,254,543 | 33,555,249 | -2.61% |
| 2024-12-16 | 27.33 | 27.49 | 26.90 | 27.22 | 26.65 | qfq | 1,125,144 | 30,558,749 | -1.87% |
| 2024-12-13 | 28.25 | 28.25 | 27.10 | 27.74 | 27.16 | qfq | 1,786,894 | 49,134,953 | -2.15% |
| 2024-12-12 | 28.50 | 28.87 | 28.02 | 28.35 | 27.75 | qfq | 911,646 | 25,832,309 | -0.80% |
| 2024-12-11 | 29.30 | 29.30 | 28.48 | 28.58 | 27.93 | qfq | 856,422 | 24,618,024 | -0.63% |
| 2024-12-10 | 29.30 | 29.36 | 28.61 | 28.76 | 28.11 | qfq | 1,453,392 | 42,173,011 | 1.77% |
| 2024-12-09 | 28.93 | 29.08 | 28.16 | 28.26 | 27.62 | qfq | 777,404 | 22,186,999 | -2.15% |
| 2024-12-06 | 28.14 | 28.88 | 27.91 | 28.88 | 28.22 | qfq | 972,515 | 27,673,680 | 3.07% |
| 2024-12-05 | 27.69 | 28.28 | 27.65 | 28.02 | 27.38 | qfq | 467,996 | 13,114,262 | 0.72% |
| 2024-12-04 | 28.32 | 28.42 | 27.65 | 27.82 | 27.19 | qfq | 651,064 | 18,229,122 | -2.52% |
| 2024-12-03 | 28.69 | 28.93 | 28.21 | 28.54 | 27.89 | qfq | 629,041 | 17,885,613 | -0.56% |
| 2024-12-02 | 28.03 | 29.10 | 28.03 | 28.70 | 28.05 | qfq | 960,658 | 27,527,282 | 1.31% |
| 2024-11-29 | 27.90 | 28.87 | 27.64 | 28.33 | 27.69 | qfq | 879,406 | 24,941,399 | 0.82% |
| 2024-11-28 | 28.52 | 28.63 | 28.00 | 28.10 | 27.46 | qfq | 568,369 | 16,046,024 | -1.13% |
| 2024-11-27 | 27.78 | 28.45 | 27.01 | 28.42 | 27.77 | qfq | 882,282 | 24,496,706 | 2.34% |
| 2024-11-26 | 27.50 | 28.56 | 27.21 | 27.77 | 27.14 | qfq | 948,260 | 26,545,709 | 0.98% |
| 2024-11-25 | 27.10 | 27.58 | 26.92 | 27.50 | 26.88 | qfq | 750,793 | 20,512,587 | 1.93% |
| 2024-11-22 | 28.87 | 28.87 | 26.98 | 26.98 | 26.37 | qfq | 1,428,892 | 39,483,529 | -6.55% |
| 2024-11-21 | 29.05 | 29.33 | 28.49 | 28.87 | 28.21 | qfq | 869,821 | 25,084,112 | -0.45% |
| 2024-11-20 | 28.55 | 29.65 | 28.25 | 29.00 | 28.34 | qfq | 1,376,436 | 39,873,013 | 1.58% |
| 2024-11-19 | 27.92 | 28.67 | 27.75 | 28.55 | 27.90 | qfq | 751,548 | 21,221,121 | 2.62% |
| 2024-11-18 | 28.65 | 28.80 | 27.79 | 27.82 | 27.19 | qfq | 1,245,978 | 35,296,092 | -2.39% |
| 2024-11-15 | 29.24 | 29.71 | 28.47 | 28.50 | 27.85 | qfq | 1,068,798 | 31,127,732 | -3.19% |
| 2024-11-14 | 30.55 | 30.62 | 29.30 | 29.44 | 28.77 | qfq | 1,154,821 | 34,485,581 | -3.41% |
| 2024-11-13 | 31.13 | 31.50 | 30.05 | 30.48 | 29.79 | qfq | 1,476,126 | 45,168,466 | -2.43% |
| 2024-11-12 | 31.38 | 32.20 | 30.80 | 31.24 | 30.53 | qfq | 1,998,993 | 62,999,945 | 0.03% |
| 2024-11-11 | 30.53 | 31.38 | 30.00 | 31.23 | 30.52 | qfq | 1,845,057 | 57,096,021 | 2.39% |
| 2024-11-08 | 30.78 | 31.07 | 30.21 | 30.50 | 29.81 | qfq | 1,603,457 | 49,049,697 | 0.10% |
| 2024-11-07 | 29.50 | 30.63 | 29.22 | 30.47 | 29.78 | qfq | 1,435,142 | 43,396,581 | 2.70% |
| 2024-11-06 | 30.33 | 30.45 | 29.50 | 29.67 | 29.00 | qfq | 1,325,215 | 39,663,935 | -1.59% |
| 2024-11-05 | 29.45 | 30.44 | 29.05 | 30.15 | 29.46 | qfq | 1,937,756 | 58,046,165 | 2.06% |
| 2024-11-04 | 28.91 | 29.59 | 28.83 | 29.54 | 28.87 | qfq | 1,363,949 | 39,997,554 | 2.78% |
| 2024-11-01 | 29.90 | 29.99 | 28.60 | 28.74 | 28.09 | qfq | 1,874,068 | 54,477,175 | -3.36% |
| 2024-10-31 | 29.53 | 31.33 | 29.13 | 29.74 | 29.06 | qfq | 3,500,598 | 105,717,686 | 4.76% |
| 2024-10-30 | 29.55 | 30.70 | 27.87 | 28.39 | 27.74 | qfq | 2,128,113 | 61,088,344 | -5.27% |
| 2024-10-29 | 31.39 | 31.39 | 29.90 | 29.97 | 29.29 | qfq | 1,829,024 | 55,859,770 | -4.40% |
| 2024-10-28 | 31.00 | 31.66 | 29.33 | 31.35 | 30.64 | qfq | 2,548,936 | 78,496,656 | 3.64% |
| 2024-10-25 | 28.00 | 31.40 | 27.43 | 30.25 | 29.56 | qfq | 3,159,046 | 93,188,494 | 7.80% |
| 2024-10-24 | 27.30 | 28.19 | 26.65 | 28.06 | 27.35 | qfq | 2,105,531 | 58,013,996 | 2.60% |
| 2024-10-23 | 27.08 | 27.60 | 26.81 | 27.35 | 26.66 | qfq | 1,232,372 | 33,526,063 | 1.00% |
| 2024-10-22 | 27.26 | 27.43 | 26.66 | 27.08 | 26.40 | qfq | 1,255,188 | 33,883,746 | -0.59% |
| 2024-10-21 | 27.88 | 27.91 | 26.60 | 27.24 | 26.55 | qfq | 1,578,273 | 43,014,659 | 1.00% |
| 2024-10-18 | 25.18 | 27.90 | 25.12 | 26.97 | 26.29 | qfq | 1,910,625 | 50,666,731 | 6.81% |
| 2024-10-17 | 25.65 | 25.91 | 25.25 | 25.25 | 24.62 | qfq | 764,449 | 19,630,983 | -1.29% |
| 2024-10-16 | 25.20 | 26.01 | 25.16 | 25.58 | 24.94 | qfq | 1,109,516 | 28,373,262 | -0.35% |
| 2024-10-15 | 26.80 | 26.89 | 25.62 | 25.67 | 25.02 | qfq | 1,223,487 | 32,148,780 | -2.99% |
| 2024-10-14 | 26.50 | 26.78 | 25.42 | 26.46 | 25.79 | qfq | 1,347,406 | 35,187,757 | 0.80% |
| 2024-10-11 | 28.08 | 29.00 | 26.07 | 26.25 | 25.59 | qfq | 1,949,705 | 52,380,874 | -6.91% |
| 2024-10-10 | 29.30 | 30.37 | 28.20 | 28.20 | 27.49 | qfq | 2,209,045 | 64,058,757 | -3.26% |
| 2024-10-09 | 31.00 | 32.00 | 29.00 | 29.15 | 28.42 | qfq | 3,570,790 | 109,447,709 | -9.42% |
| 2024-10-08 | 33.61 | 33.63 | 29.69 | 32.18 | 31.37 | qfq | 5,595,589 | 177,867,388 | 13.55% |
| 2024-09-30 | 25.54 | 28.48 | 25.12 | 28.34 | 27.63 | qfq | 3,473,858 | 93,745,725 | 16.29% |
| 2024-09-27 | 23.68 | 24.61 | 23.50 | 24.37 | 23.76 | qfq | 1,066,968 | 25,675,741 | 5.82% |
| 2024-09-26 | 22.33 | 23.03 | 22.10 | 23.03 | 22.45 | qfq | 905,600 | 20,409,493 | 3.32% |
| 2024-09-25 | 22.48 | 22.90 | 22.24 | 22.29 | 21.73 | qfq | 862,755 | 19,450,452 | 0.09% |
| 2024-09-24 | 21.68 | 22.37 | 21.25 | 22.27 | 21.71 | qfq | 920,597 | 20,090,766 | 3.97% |
| 2024-09-23 | 21.33 | 21.89 | 21.17 | 21.42 | 20.88 | qfq | 1,053,784 | 22,721,620 | 0.75% |
| 2024-09-20 | 21.35 | 21.82 | 21.15 | 21.26 | 20.73 | qfq | 567,911 | 12,125,035 | -1.21% |
| 2024-09-19 | 21.63 | 21.94 | 21.32 | 21.52 | 20.98 | qfq | 819,092 | 17,660,012 | -0.09% |
| 2024-09-18 | 21.57 | 21.70 | 21.26 | 21.54 | 21.00 | qfq | 648,697 | 13,932,839 | -0.55% |
| 2024-09-13 | 22.01 | 22.18 | 21.62 | 21.66 | 21.12 | qfq | 618,615 | 13,505,282 | -1.86% |
| 2024-09-12 | 22.17 | 22.52 | 21.90 | 22.07 | 21.52 | qfq | 765,114 | 16,944,392 | -1.03% |
| 2024-09-11 | 21.99 | 22.47 | 21.66 | 22.30 | 21.74 | qfq | 936,897 | 20,842,649 | 1.41% |
| 2024-09-10 | 22.66 | 22.66 | 21.67 | 21.99 | 21.44 | qfq | 629,249 | 13,835,952 | -1.04% |
| 2024-09-09 | 22.05 | 22.68 | 21.90 | 22.22 | 21.66 | qfq | 900,489 | 20,085,044 | 0.00% |
| 2024-09-06 | 22.73 | 22.91 | 22.10 | 22.22 | 21.66 | qfq | 842,811 | 18,909,968 | -2.76% |
| 2024-09-05 | 22.26 | 23.03 | 22.24 | 22.85 | 22.28 | qfq | 981,799 | 22,330,091 | 2.65% |
| 2024-09-04 | 21.86 | 22.51 | 21.82 | 22.26 | 21.70 | qfq | 821,134 | 18,283,613 | 0.86% |
| 2024-09-03 | 21.66 | 22.22 | 21.45 | 22.07 | 21.52 | qfq | 761,250 | 16,702,989 | 2.18% |
| 2024-09-02 | 22.22 | 22.22 | 21.60 | 21.60 | 21.06 | qfq | 1,129,971 | 24,688,086 | -1.23% |
| 2024-08-30 | 20.99 | 22.19 | 20.83 | 21.87 | 21.32 | qfq | 2,051,392 | 44,737,736 | 4.94% |
| 2024-08-29 | 20.02 | 20.92 | 19.71 | 20.84 | 20.32 | qfq | 1,897,282 | 38,824,996 | 5.84% |
| 2024-08-28 | 19.17 | 19.74 | 19.01 | 19.69 | 19.19 | qfq | 668,019 | 12,995,761 | 2.07% |
| 2024-08-27 | 19.22 | 19.36 | 19.08 | 19.29 | 18.80 | qfq | 599,042 | 11,508,199 | 0.05% |
| 2024-08-26 | 18.98 | 19.30 | 18.82 | 19.28 | 18.80 | qfq | 448,520 | 8,567,089 | 1.58% |
| 2024-08-23 | 18.54 | 19.03 | 18.54 | 18.98 | 18.50 | qfq | 512,692 | 9,635,025 | 0.32% |
| 2024-08-22 | 19.15 | 19.15 | 18.71 | 18.92 | 18.44 | qfq | 449,937 | 8,491,589 | -0.73% |
| 2024-08-21 | 19.10 | 19.25 | 19.00 | 19.06 | 18.58 | qfq | 304,206 | 5,811,074 | -0.63% |
| 2024-08-20 | 20.00 | 20.05 | 19.10 | 19.18 | 18.70 | qfq | 630,635 | 12,253,854 | -3.52% |
| 2024-08-19 | 20.27 | 20.40 | 19.82 | 19.88 | 19.38 | qfq | 583,162 | 11,693,762 | -1.68% |
| 2024-08-16 | 20.27 | 20.50 | 20.10 | 20.22 | 19.71 | qfq | 477,015 | 9,673,481 | -0.25% |
| 2024-08-15 | 20.15 | 20.65 | 20.01 | 20.27 | 19.76 | qfq | 579,260 | 11,766,360 | 0.60% |
| 2024-08-14 | 20.58 | 20.58 | 20.02 | 20.15 | 19.64 | qfq | 479,321 | 9,691,202 | -2.23% |
| 2024-08-13 | 20.90 | 20.90 | 20.10 | 20.61 | 20.09 | qfq | 960,296 | 19,571,374 | 0.10% |
| 2024-08-12 | 20.96 | 20.98 | 20.30 | 20.59 | 20.07 | qfq | 1,640,543 | 33,888,414 | -2.56% |
| 2024-08-09 | 24.00 | 24.05 | 21.03 | 21.13 | 20.60 | qfq | 2,614,244 | 58,072,795 | 1.15% |
| 2024-08-08 | 20.79 | 21.09 | 20.63 | 20.89 | 20.36 | qfq | 528,429 | 11,044,079 | 0.63% |
| 2024-08-07 | 20.93 | 21.03 | 20.57 | 20.76 | 20.24 | qfq | 528,384 | 10,991,794 | -0.72% |
| 2024-08-06 | 20.40 | 20.93 | 20.10 | 20.91 | 20.38 | qfq | 872,636 | 18,041,675 | 4.50% |
| 2024-08-05 | 20.25 | 20.80 | 20.01 | 20.01 | 19.51 | qfq | 853,221 | 17,436,838 | -1.28% |
| 2024-08-02 | 20.21 | 20.95 | 20.20 | 20.27 | 19.76 | qfq | 623,381 | 12,840,376 | -0.78% |
| 2024-08-01 | 20.51 | 20.75 | 20.22 | 20.43 | 19.92 | qfq | 489,054 | 10,022,016 | -0.49% |
| 2024-07-31 | 19.45 | 20.58 | 19.20 | 20.53 | 20.01 | qfq | 988,336 | 19,910,168 | 5.77% |
| 2024-07-30 | 19.79 | 19.85 | 19.25 | 19.41 | 18.92 | qfq | 565,227 | 10,999,607 | -1.17% |
| 2024-07-29 | 19.75 | 20.02 | 19.51 | 19.64 | 19.15 | qfq | 468,682 | 9,262,940 | -1.16% |
| 2024-07-26 | 19.90 | 20.08 | 19.61 | 19.87 | 19.37 | qfq | 415,144 | 8,245,752 | 0.51% |
| 2024-07-25 | 19.28 | 19.93 | 19.25 | 19.77 | 19.27 | qfq | 582,321 | 11,450,001 | 2.44% |
| 2024-07-24 | 19.87 | 20.12 | 19.25 | 19.30 | 18.81 | qfq | 744,756 | 14,530,637 | -3.21% |
| 2024-07-23 | 20.70 | 20.70 | 19.88 | 19.94 | 19.44 | qfq | 519,940 | 10,526,550 | -3.67% |
| 2024-07-22 | 20.56 | 20.89 | 20.41 | 20.70 | 20.18 | qfq | 781,049 | 16,160,990 | 0.78% |
| 2024-07-19 | 20.29 | 20.67 | 20.06 | 20.54 | 20.02 | qfq | 584,139 | 11,913,552 | 1.18% |
| 2024-07-18 | 20.18 | 20.44 | 19.78 | 20.30 | 19.79 | qfq | 569,181 | 11,443,489 | -0.15% |
| 2024-07-17 | 20.00 | 20.43 | 19.92 | 20.33 | 19.82 | qfq | 624,970 | 12,644,068 | 1.65% |
| 2024-07-16 | 20.20 | 20.25 | 19.89 | 20.00 | 19.50 | qfq | 316,299 | 6,338,665 | -0.40% |
| 2024-07-15 | 20.40 | 20.70 | 19.88 | 20.08 | 19.58 | qfq | 750,373 | 15,119,493 | -2.33% |
| 2024-07-12 | 20.18 | 20.80 | 20.18 | 20.56 | 20.04 | qfq | 743,919 | 15,291,323 | 1.48% |
| 2024-07-11 | 20.01 | 20.56 | 19.91 | 20.26 | 19.75 | qfq | 845,116 | 17,112,525 | 2.07% |
| 2024-07-10 | 19.41 | 20.30 | 19.26 | 19.85 | 19.35 | qfq | 913,741 | 18,168,688 | 2.32% |
| 2024-07-09 | 18.90 | 19.48 | 18.78 | 19.40 | 18.91 | qfq | 1,048,718 | 20,063,157 | 1.62% |
| 2024-07-08 | 19.97 | 19.99 | 18.95 | 19.09 | 18.61 | qfq | 1,219,966 | 23,631,952 | -2.45% |
| 2024-07-05 | 19.26 | 19.61 | 18.61 | 19.57 | 19.08 | qfq | 1,168,568 | 22,425,900 | 3.54% |
| 2024-07-04 | 19.83 | 19.97 | 18.80 | 18.90 | 18.31 | qfq | 1,116,410 | 21,409,857 | -4.69% |
| 2024-07-03 | 20.18 | 20.19 | 19.72 | 19.83 | 19.21 | qfq | 953,800 | 18,967,102 | -0.15% |
| 2024-07-02 | 20.03 | 20.37 | 19.78 | 19.86 | 19.24 | qfq | 877,874 | 17,630,541 | -0.55% |
| 2024-07-01 | 19.91 | 20.14 | 19.36 | 19.97 | 19.34 | qfq | 924,461 | 18,286,918 | 0.76% |
| 2024-06-28 | 20.01 | 20.40 | 19.76 | 19.82 | 19.20 | qfq | 1,037,889 | 20,779,737 | -0.80% |
| 2024-06-27 | 20.78 | 20.78 | 19.92 | 19.98 | 19.35 | qfq | 605,248 | 12,243,361 | -3.85% |
| 2024-06-26 | 19.59 | 20.80 | 19.50 | 20.78 | 20.13 | qfq | 1,007,600 | 20,389,601 | 5.32% |
| 2024-06-25 | 19.93 | 20.32 | 19.54 | 19.73 | 19.11 | qfq | 757,156 | 14,985,449 | -0.90% |
| 2024-06-24 | 20.88 | 21.00 | 19.87 | 19.91 | 19.29 | qfq | 986,906 | 20,062,065 | -6.13% |
| 2024-06-21 | 21.31 | 21.41 | 20.85 | 21.21 | 20.55 | qfq | 707,240 | 14,945,379 | -0.47% |
| 2024-06-20 | 21.21 | 21.67 | 21.12 | 21.31 | 20.64 | qfq | 910,413 | 19,504,929 | 0.24% |
| 2024-06-19 | 21.76 | 21.79 | 21.12 | 21.26 | 20.59 | qfq | 899,759 | 19,171,802 | -1.85% |
| 2024-06-18 | 21.76 | 22.15 | 21.57 | 21.66 | 20.98 | qfq | 884,770 | 19,281,990 | -1.01% |
| 2024-06-17 | 21.99 | 22.18 | 21.65 | 21.88 | 21.19 | qfq | 850,750 | 18,632,269 | -1.71% |
| 2024-06-14 | 22.08 | 22.40 | 21.76 | 22.26 | 21.56 | qfq | 1,799,959 | 39,617,498 | -0.76% |
| 2024-06-13 | 22.42 | 22.81 | 21.64 | 22.43 | 21.73 | qfq | 1,386,517 | 30,712,971 | 0.04% |
| 2024-06-12 | 22.50 | 22.83 | 22.34 | 22.42 | 21.72 | qfq | 1,012,218 | 22,862,159 | -1.10% |
| 2024-06-11 | 22.35 | 22.80 | 21.55 | 22.67 | 21.96 | qfq | 1,068,148 | 23,651,133 | 2.67% |
| 2024-06-07 | 22.07 | 22.26 | 21.60 | 22.08 | 21.39 | qfq | 1,037,702 | 22,828,327 | 1.28% |
| 2024-06-06 | 22.71 | 22.93 | 21.56 | 21.80 | 21.12 | qfq | 1,648,253 | 36,443,846 | -3.96% |
| 2024-06-05 | 22.61 | 23.39 | 22.61 | 22.70 | 21.99 | qfq | 745,843 | 17,186,056 | -0.79% |
| 2024-06-04 | 23.29 | 23.48 | 22.65 | 22.88 | 22.16 | qfq | 1,015,152 | 23,198,409 | -1.89% |
| 2024-06-03 | 24.24 | 24.24 | 23.17 | 23.32 | 22.59 | qfq | 784,944 | 18,482,896 | -3.80% |
| 2024-05-31 | 23.79 | 24.45 | 23.70 | 24.24 | 23.48 | qfq | 814,385 | 19,644,548 | 1.81% |
| 2024-05-30 | 23.59 | 23.95 | 23.40 | 23.81 | 23.06 | qfq | 653,142 | 15,478,814 | 0.34% |
| 2024-05-29 | 23.49 | 24.18 | 23.48 | 23.73 | 22.99 | qfq | 577,970 | 13,805,711 | -0.96% |
| 2024-05-28 | 23.45 | 24.30 | 23.35 | 23.96 | 23.21 | qfq | 1,050,452 | 25,095,584 | 1.14% |
| 2024-05-27 | 23.62 | 23.78 | 22.98 | 23.69 | 22.95 | qfq | 868,806 | 20,210,995 | 0.34% |
| 2024-05-24 | 24.05 | 24.38 | 23.58 | 23.61 | 22.87 | qfq | 1,038,072 | 24,777,969 | -2.56% |
| 2024-05-23 | 24.88 | 24.95 | 24.10 | 24.23 | 23.47 | qfq | 1,396,152 | 34,167,770 | -2.34% |
| 2024-05-22 | 25.22 | 25.25 | 24.60 | 24.81 | 24.03 | qfq | 2,106,144 | 52,301,041 | -1.78% |
| 2024-05-21 | 26.82 | 27.69 | 24.79 | 25.26 | 24.47 | qfq | 4,271,631 | 112,648,334 | -4.64% |
| 2024-05-20 | 26.02 | 26.81 | 26.02 | 26.49 | 25.66 | qfq | 1,079,350 | 28,555,030 | 0.42% |
| 2024-05-17 | 26.03 | 26.55 | 25.58 | 26.38 | 25.55 | qfq | 1,393,749 | 36,331,263 | 0.30% |
| 2024-05-16 | 25.89 | 26.46 | 25.53 | 26.30 | 25.48 | qfq | 888,690 | 23,039,313 | 1.62% |
| 2024-05-15 | 25.92 | 26.09 | 25.50 | 25.88 | 25.07 | qfq | 656,439 | 16,947,060 | 0.04% |
| 2024-05-14 | 25.65 | 26.28 | 25.51 | 25.87 | 25.06 | qfq | 658,588 | 17,126,626 | 0.86% |
| 2024-05-13 | 26.33 | 26.51 | 25.61 | 25.65 | 24.85 | qfq | 958,237 | 24,935,897 | -2.73% |
| 2024-05-10 | 26.35 | 26.91 | 26.32 | 26.37 | 25.54 | qfq | 1,286,474 | 34,225,793 | -0.86% |
| 2024-05-09 | 26.10 | 27.25 | 26.01 | 26.60 | 25.77 | qfq | 1,251,504 | 33,414,083 | 0.04% |
| 2024-05-08 | 27.18 | 27.44 | 26.40 | 26.59 | 25.76 | qfq | 1,261,700 | 33,802,734 | -1.45% |
| 2024-05-07 | 26.68 | 27.25 | 26.48 | 26.98 | 26.13 | qfq | 1,368,955 | 36,896,060 | 1.73% |
| 2024-05-06 | 25.78 | 26.87 | 25.78 | 26.52 | 25.69 | qfq | 1,690,354 | 44,887,685 | 3.76% |
| 2024-04-30 | 25.51 | 25.76 | 25.30 | 25.56 | 24.76 | qfq | 942,961 | 24,104,351 | -0.08% |
| 2024-04-29 | 24.75 | 25.69 | 24.75 | 25.58 | 24.78 | qfq | 1,368,735 | 34,761,423 | 3.60% |
| 2024-04-26 | 24.40 | 24.77 | 24.28 | 24.69 | 23.92 | qfq | 1,058,436 | 25,999,180 | 1.11% |
| 2024-04-25 | 24.30 | 24.88 | 24.10 | 24.42 | 23.65 | qfq | 798,353 | 19,522,027 | 0.95% |
| 2024-04-24 | 24.25 | 24.37 | 23.81 | 24.19 | 23.43 | qfq | 695,639 | 16,748,401 | 0.21% |
| 2024-04-23 | 23.45 | 24.40 | 23.45 | 24.14 | 23.38 | qfq | 1,028,187 | 24,659,700 | 2.68% |
| 2024-04-22 | 22.84 | 24.01 | 22.60 | 23.51 | 22.77 | qfq | 1,109,133 | 26,065,177 | 2.66% |
| 2024-04-19 | 23.42 | 23.42 | 22.63 | 22.90 | 22.18 | qfq | 865,954 | 19,878,482 | -2.39% |
| 2024-04-18 | 23.38 | 23.87 | 22.77 | 23.46 | 22.72 | qfq | 1,097,736 | 25,726,415 | 0.17% |
| 2024-04-17 | 22.62 | 23.80 | 22.60 | 23.42 | 22.69 | qfq | 1,365,200 | 31,882,914 | 3.72% |
| 2024-04-16 | 24.00 | 24.10 | 22.50 | 22.58 | 21.87 | qfq | 1,486,005 | 34,146,537 | -5.92% |
| 2024-04-15 | 24.75 | 25.04 | 23.71 | 24.00 | 23.25 | qfq | 1,394,144 | 33,796,156 | -3.38% |
| 2024-04-12 | 24.90 | 25.61 | 24.81 | 24.84 | 24.06 | qfq | 997,621 | 25,042,262 | -0.24% |
| 2024-04-11 | 25.09 | 25.43 | 24.76 | 24.90 | 24.12 | qfq | 1,067,201 | 26,678,593 | -0.84% |
| 2024-04-10 | 25.89 | 25.89 | 24.91 | 25.11 | 24.32 | qfq | 857,166 | 21,631,702 | -2.67% |
| 2024-04-09 | 24.58 | 25.92 | 24.58 | 25.80 | 24.99 | qfq | 1,587,914 | 39,999,438 | 4.96% |
| 2024-04-08 | 25.85 | 25.85 | 24.58 | 24.58 | 23.81 | qfq | 1,535,192 | 38,365,911 | -5.24% |
| 2024-04-03 | 26.52 | 26.79 | 25.80 | 25.94 | 25.13 | qfq | 1,234,001 | 32,202,726 | -3.03% |
| 2024-04-02 | 27.38 | 27.38 | 26.50 | 26.75 | 25.91 | qfq | 1,353,368 | 36,433,637 | -1.83% |
| 2024-04-01 | 25.92 | 27.48 | 25.92 | 27.25 | 26.40 | qfq | 1,885,424 | 50,573,692 | 6.65% |
| 2024-03-29 | 25.45 | 25.75 | 25.00 | 25.55 | 24.75 | qfq | 1,019,842 | 25,802,304 | 0.00% |
| 2024-03-28 | 25.18 | 25.74 | 25.01 | 25.55 | 24.75 | qfq | 982,069 | 25,013,964 | 1.47% |
| 2024-03-27 | 25.78 | 26.13 | 25.13 | 25.18 | 24.39 | qfq | 1,080,717 | 27,744,694 | -2.25% |
| 2024-03-26 | 26.10 | 26.12 | 25.40 | 25.76 | 24.95 | qfq | 1,023,347 | 26,367,966 | -0.96% |
| 2024-03-25 | 27.02 | 27.20 | 26.00 | 26.01 | 25.19 | qfq | 1,335,417 | 35,321,049 | -4.45% |
| 2024-03-22 | 29.10 | 29.18 | 27.01 | 27.22 | 26.37 | qfq | 2,041,449 | 56,365,533 | -5.39% |
| 2024-03-21 | 29.53 | 29.76 | 28.59 | 28.77 | 27.87 | qfq | 1,104,151 | 32,062,343 | -2.54% |
| 2024-03-20 | 29.24 | 29.80 | 29.03 | 29.52 | 28.59 | qfq | 959,816 | 28,192,225 | 0.82% |
| 2024-03-19 | 29.59 | 29.88 | 29.25 | 29.28 | 28.36 | qfq | 860,641 | 25,434,679 | -1.55% |
| 2024-03-18 | 29.15 | 29.74 | 28.82 | 29.74 | 28.81 | qfq | 1,349,697 | 39,626,513 | 1.92% |
| 2024-03-15 | 28.80 | 29.35 | 28.60 | 29.18 | 28.27 | qfq | 798,319 | 23,096,979 | 0.90% |
| 2024-03-14 | 29.50 | 29.78 | 28.67 | 28.92 | 28.01 | qfq | 1,125,946 | 32,948,913 | -0.75% |
| 2024-03-13 | 29.36 | 29.66 | 28.80 | 29.14 | 28.23 | qfq | 1,375,583 | 40,175,819 | -0.85% |
| 2024-03-12 | 29.31 | 29.68 | 28.71 | 29.39 | 28.47 | qfq | 1,594,537 | 46,717,877 | 0.72% |
| 2024-03-11 | 28.97 | 29.25 | 27.80 | 29.18 | 28.27 | qfq | 2,366,015 | 67,327,069 | 0.72% |
| 2024-03-08 | 29.80 | 30.16 | 28.91 | 28.97 | 28.06 | qfq | 822,646 | 24,165,210 | -2.79% |
| 2024-03-07 | 30.77 | 31.00 | 29.68 | 29.80 | 28.87 | qfq | 884,236 | 26,752,753 | -3.12% |
| 2024-03-06 | 31.50 | 31.70 | 30.67 | 30.76 | 29.80 | qfq | 750,883 | 23,242,432 | -2.16% |
| 2024-03-05 | 32.13 | 32.13 | 31.21 | 31.44 | 30.45 | qfq | 808,216 | 25,637,968 | -2.39% |
| 2024-03-04 | 32.76 | 33.21 | 32.05 | 32.21 | 31.20 | qfq | 733,139 | 23,771,913 | -1.26% |
| 2024-03-01 | 32.80 | 32.80 | 32.21 | 32.62 | 31.60 | qfq | 627,045 | 20,408,450 | -0.55% |
| 2024-02-29 | 31.81 | 33.13 | 31.70 | 32.80 | 31.77 | qfq | 1,143,684 | 37,072,925 | 1.74% |
| 2024-02-28 | 33.32 | 34.86 | 32.00 | 32.24 | 31.23 | qfq | 1,736,696 | 58,012,164 | -2.89% |
| 2024-02-27 | 32.01 | 33.20 | 31.63 | 33.20 | 32.16 | qfq | 891,692 | 28,988,744 | 2.66% |
| 2024-02-26 | 31.55 | 32.97 | 31.40 | 32.34 | 31.33 | qfq | 960,391 | 30,911,433 | 2.28% |
| 2024-02-23 | 30.90 | 31.95 | 30.40 | 31.62 | 30.63 | qfq | 869,434 | 27,025,805 | 1.74% |
| 2024-02-22 | 30.71 | 31.40 | 30.70 | 31.08 | 30.11 | qfq | 556,397 | 17,250,971 | 0.23% |
| 2024-02-21 | 30.70 | 31.95 | 30.20 | 31.01 | 30.04 | qfq | 878,251 | 27,400,014 | 1.01% |
| 2024-02-20 | 30.50 | 31.08 | 29.95 | 30.70 | 29.74 | qfq | 809,436 | 24,804,971 | 0.99% |
| 2024-02-19 | 31.19 | 31.19 | 29.85 | 30.40 | 29.45 | qfq | 1,513,813 | 45,940,582 | -0.85% |
| 2024-02-08 | 31.12 | 32.73 | 30.00 | 30.66 | 29.70 | qfq | 2,126,184 | 66,895,730 | 0.00% |
| 2024-02-07 | 29.92 | 31.74 | 29.43 | 30.66 | 29.70 | qfq | 1,722,771 | 53,385,584 | 2.44% |
| 2024-02-06 | 25.30 | 29.98 | 24.50 | 29.93 | 28.99 | qfq | 1,682,000 | 45,847,273 | 17.83% |
| 2024-02-05 | 27.60 | 27.63 | 24.85 | 25.40 | 24.60 | qfq | 1,328,926 | 34,756,034 | -10.44% |
| 2024-02-02 | 29.99 | 30.19 | 27.22 | 28.36 | 27.47 | qfq | 770,690 | 22,083,380 | -5.72% |
| 2024-02-01 | 29.97 | 30.56 | 28.80 | 30.08 | 29.14 | qfq | 814,426 | 24,247,939 | 0.50% |
| 2024-01-31 | 31.91 | 32.20 | 29.66 | 29.93 | 28.99 | qfq | 1,629,581 | 49,570,822 | -8.36% |
| 2024-01-30 | 32.70 | 33.65 | 31.80 | 32.66 | 31.64 | qfq | 471,768 | 15,302,996 | -1.86% |
| 2024-01-29 | 34.70 | 34.70 | 32.90 | 33.28 | 32.24 | qfq | 526,587 | 17,683,923 | -3.45% |
| 2024-01-26 | 34.94 | 35.23 | 34.32 | 34.47 | 33.39 | qfq | 324,918 | 11,297,383 | -1.74% |
| 2024-01-25 | 33.48 | 35.30 | 32.87 | 35.08 | 33.98 | qfq | 589,002 | 20,325,126 | 5.03% |
| 2024-01-24 | 33.25 | 33.84 | 32.08 | 33.40 | 32.35 | qfq | 574,485 | 18,884,197 | 0.45% |
| 2024-01-23 | 33.55 | 33.56 | 32.42 | 33.25 | 32.21 | qfq | 498,888 | 16,514,670 | -0.89% |
| 2024-01-22 | 35.88 | 35.88 | 32.74 | 33.55 | 32.50 | qfq | 721,894 | 24,591,698 | -6.70% |
| 2024-01-19 | 36.01 | 36.45 | 35.30 | 35.96 | 34.83 | qfq | 359,148 | 12,844,418 | -0.14% |
| 2024-01-18 | 36.73 | 36.75 | 34.99 | 36.01 | 34.88 | qfq | 749,968 | 26,761,307 | -1.93% |
| 2024-01-17 | 38.08 | 38.08 | 36.72 | 36.72 | 35.57 | qfq | 394,363 | 14,772,775 | -3.22% |
| 2024-01-16 | 37.90 | 38.18 | 37.29 | 37.94 | 36.75 | qfq | 455,533 | 17,196,153 | 1.01% |
| 2024-01-15 | 37.39 | 37.98 | 37.06 | 37.56 | 36.38 | qfq | 304,932 | 11,477,747 | 0.56% |
| 2024-01-12 | 37.80 | 38.18 | 37.30 | 37.35 | 36.18 | qfq | 356,196 | 13,443,146 | -0.45% |
| 2024-01-11 | 36.92 | 37.81 | 36.71 | 37.52 | 36.34 | qfq | 379,734 | 14,167,296 | 1.63% |
| 2024-01-10 | 37.87 | 37.93 | 36.85 | 36.92 | 35.76 | qfq | 421,107 | 15,717,241 | -1.28% |
| 2024-01-09 | 37.00 | 37.73 | 36.65 | 37.40 | 36.23 | qfq | 454,057 | 16,896,209 | 1.69% |
| 2024-01-08 | 37.33 | 37.45 | 36.71 | 36.78 | 35.63 | qfq | 486,252 | 17,976,788 | -1.47% |
| 2024-01-05 | 38.72 | 38.80 | 37.20 | 37.33 | 36.16 | qfq | 677,425 | 25,701,872 | -3.59% |
| 2024-01-04 | 39.76 | 40.00 | 38.65 | 38.72 | 37.51 | qfq | 611,505 | 23,863,673 | -3.49% |
| 2024-01-03 | 40.70 | 41.10 | 39.73 | 40.12 | 38.86 | qfq | 433,695 | 17,477,697 | -1.13% |
| 2024-01-02 | 41.52 | 41.52 | 40.58 | 40.58 | 39.31 | qfq | 396,864 | 16,237,906 | -2.10% |
| 2023-12-29 | 40.45 | 41.69 | 40.40 | 41.45 | 40.15 | qfq | 640,458 | 26,442,166 | 2.47% |
| 2023-12-28 | 39.20 | 40.73 | 38.89 | 40.45 | 39.18 | qfq | 667,398 | 26,747,523 | 2.90% |
| 2023-12-27 | 38.92 | 39.35 | 38.35 | 39.31 | 38.08 | qfq | 259,665 | 10,117,264 | 0.79% |
| 2023-12-26 | 39.76 | 39.76 | 38.41 | 39.00 | 37.78 | qfq | 417,800 | 16,158,828 | -0.79% |
| 2023-12-25 | 38.51 | 39.48 | 38.51 | 39.31 | 38.08 | qfq | 348,988 | 13,616,317 | 1.84% |
| 2023-12-22 | 38.85 | 39.25 | 38.42 | 38.60 | 37.39 | qfq | 389,643 | 15,087,015 | -1.33% |
| 2023-12-21 | 38.99 | 39.29 | 38.18 | 39.12 | 37.89 | qfq | 456,911 | 17,704,879 | 0.23% |
| 2023-12-20 | 40.11 | 40.20 | 39.00 | 39.03 | 37.81 | qfq | 408,356 | 16,120,715 | -2.16% |
| 2023-12-19 | 39.25 | 39.89 | 38.68 | 39.89 | 38.64 | qfq | 513,761 | 20,194,348 | 1.73% |
| 2023-12-18 | 38.93 | 39.86 | 38.93 | 39.21 | 37.98 | qfq | 340,275 | 13,375,753 | -0.71% |
| 2023-12-15 | 39.53 | 40.12 | 39.31 | 39.49 | 38.25 | qfq | 409,588 | 16,234,375 | 0.05% |
| 2023-12-14 | 39.65 | 40.17 | 39.45 | 39.47 | 38.23 | qfq | 390,694 | 15,511,611 | 0.08% |
| 2023-12-13 | 39.79 | 40.24 | 39.41 | 39.44 | 38.20 | qfq | 453,493 | 18,034,564 | -0.88% |
| 2023-12-12 | 40.09 | 40.09 | 39.23 | 39.79 | 38.54 | qfq | 665,339 | 26,345,592 | -0.90% |
| 2023-12-11 | 41.11 | 41.11 | 38.40 | 40.15 | 38.89 | qfq | 1,807,896 | 71,401,945 | -2.26% |
| 2023-12-08 | 41.31 | 41.83 | 41.05 | 41.08 | 39.79 | qfq | 675,048 | 27,893,632 | -0.84% |
| 2023-12-07 | 41.42 | 41.86 | 40.94 | 41.43 | 40.13 | qfq | 571,941 | 23,692,721 | 0.93% |
| 2023-12-06 | 40.98 | 41.88 | 40.60 | 41.05 | 39.76 | qfq | 451,702 | 18,591,197 | 0.56% |
| 2023-12-05 | 41.72 | 41.72 | 40.82 | 40.82 | 39.54 | qfq | 522,586 | 21,522,507 | -2.93% |
| 2023-12-04 | 41.83 | 42.05 | 40.91 | 42.05 | 40.73 | qfq | 629,714 | 26,112,376 | 0.53% |
| 2023-12-01 | 42.67 | 42.85 | 41.76 | 41.83 | 40.52 | qfq | 687,722 | 28,979,828 | -2.47% |
| 2023-11-30 | 42.26 | 43.25 | 42.10 | 42.89 | 41.55 | qfq | 703,934 | 30,158,731 | 1.08% |
| 2023-11-29 | 42.92 | 42.92 | 42.20 | 42.43 | 41.10 | qfq | 505,813 | 21,460,997 | -1.35% |
| 2023-11-28 | 42.05 | 43.15 | 41.81 | 43.01 | 41.66 | qfq | 810,738 | 34,658,860 | 2.19% |
| 2023-11-27 | 41.67 | 42.50 | 41.61 | 42.09 | 40.77 | qfq | 620,565 | 26,185,845 | 0.21% |
| 2023-11-24 | 42.42 | 42.64 | 41.70 | 42.00 | 40.68 | qfq | 599,006 | 25,298,591 | -0.85% |
| 2023-11-23 | 41.94 | 42.60 | 41.75 | 42.36 | 41.03 | qfq | 472,302 | 19,984,764 | 1.03% |
| 2023-11-22 | 42.21 | 42.88 | 41.91 | 41.93 | 40.62 | qfq | 409,161 | 17,337,517 | -1.27% |
| 2023-11-21 | 42.49 | 42.88 | 42.30 | 42.47 | 41.14 | qfq | 490,478 | 20,866,020 | -0.14% |
| 2023-11-20 | 41.58 | 42.77 | 41.41 | 42.53 | 41.20 | qfq | 725,470 | 30,680,341 | 2.33% |
| 2023-11-17 | 41.34 | 41.77 | 41.02 | 41.56 | 40.26 | qfq | 503,033 | 20,888,501 | 0.75% |
| 2023-11-16 | 42.04 | 42.04 | 41.12 | 41.25 | 39.96 | qfq | 692,337 | 28,643,633 | -1.67% |
| 2023-11-15 | 42.80 | 43.09 | 41.76 | 41.95 | 40.64 | qfq | 834,056 | 35,240,314 | -1.29% |
| 2023-11-14 | 42.26 | 42.85 | 41.71 | 42.50 | 41.17 | qfq | 727,232 | 30,722,590 | 0.57% |
| 2023-11-13 | 42.37 | 42.76 | 41.66 | 42.26 | 40.94 | qfq | 653,965 | 27,647,635 | 1.03% |
| 2023-11-10 | 41.80 | 42.26 | 41.55 | 41.83 | 40.52 | qfq | 567,337 | 23,761,863 | -0.29% |
| 2023-11-09 | 42.92 | 43.27 | 41.90 | 41.95 | 40.64 | qfq | 1,053,517 | 44,561,663 | -2.49% |
| 2023-11-08 | 42.42 | 43.34 | 42.14 | 43.02 | 41.67 | qfq | 682,192 | 29,314,312 | 1.32% |
| 2023-11-07 | 42.15 | 43.29 | 41.90 | 42.46 | 41.13 | qfq | 1,384,490 | 59,019,343 | 0.54% |
| 2023-11-06 | 41.00 | 42.75 | 41.00 | 42.23 | 40.91 | qfq | 1,114,186 | 46,807,029 | 3.71% |
| 2023-11-03 | 41.02 | 41.50 | 40.50 | 40.72 | 39.44 | qfq | 622,084 | 25,435,602 | -0.49% |
| 2023-11-02 | 41.62 | 42.07 | 40.91 | 40.92 | 39.64 | qfq | 482,084 | 19,864,990 | -1.47% |
| 2023-11-01 | 41.50 | 41.62 | 40.68 | 41.53 | 40.23 | qfq | 610,820 | 25,161,043 | 0.29% |
| 2023-10-31 | 41.76 | 41.82 | 41.00 | 41.41 | 40.11 | qfq | 938,331 | 38,876,426 | -0.84% |
| 2023-10-30 | 40.88 | 41.98 | 40.50 | 41.76 | 40.45 | qfq | 1,447,178 | 60,013,632 | 1.36% |
| 2023-10-27 | 37.90 | 41.64 | 37.59 | 41.20 | 39.91 | qfq | 2,382,824 | 95,855,917 | 8.74% |
| 2023-10-26 | 37.03 | 38.18 | 36.81 | 37.89 | 36.70 | qfq | 586,731 | 21,943,099 | 1.64% |
| 2023-10-25 | 38.19 | 38.20 | 37.22 | 37.28 | 36.11 | qfq | 536,839 | 20,186,154 | -1.58% |
| 2023-10-24 | 37.64 | 38.03 | 36.82 | 37.88 | 36.69 | qfq | 443,672 | 16,697,405 | 1.88% |
| 2023-10-23 | 37.48 | 37.78 | 36.58 | 37.18 | 36.01 | qfq | 518,911 | 19,272,076 | -0.32% |
| 2023-10-20 | 38.34 | 38.37 | 37.30 | 37.30 | 36.13 | qfq | 610,670 | 23,088,242 | -3.09% |
| 2023-10-19 | 39.11 | 39.50 | 37.85 | 38.49 | 37.28 | qfq | 960,544 | 36,947,061 | -2.28% |
| 2023-10-18 | 40.32 | 40.37 | 39.31 | 39.39 | 38.16 | qfq | 628,289 | 24,869,925 | -2.52% |
| 2023-10-17 | 40.76 | 40.76 | 39.85 | 40.41 | 39.14 | qfq | 608,390 | 24,446,547 | -1.10% |
| 2023-10-16 | 41.33 | 42.00 | 40.41 | 40.86 | 39.58 | qfq | 957,956 | 39,279,261 | -0.92% |
| 2023-10-13 | 40.50 | 41.35 | 40.50 | 41.24 | 39.95 | qfq | 1,044,018 | 42,823,028 | 0.86% |
| 2023-10-12 | 39.85 | 40.99 | 39.85 | 40.89 | 39.61 | qfq | 1,049,619 | 42,499,344 | 2.15% |
| 2023-10-11 | 38.88 | 40.79 | 38.88 | 40.03 | 38.78 | qfq | 1,205,269 | 48,408,762 | 2.96% |
| 2023-10-10 | 39.79 | 39.79 | 38.85 | 38.88 | 37.66 | qfq | 653,319 | 25,592,823 | -1.59% |
| 2023-10-09 | 40.46 | 40.46 | 39.30 | 39.51 | 38.27 | qfq | 640,243 | 25,355,872 | -2.35% |
| 2023-09-28 | 40.59 | 40.88 | 40.26 | 40.46 | 39.19 | qfq | 766,293 | 30,996,792 | -0.88% |
| 2023-09-27 | 40.43 | 41.39 | 40.03 | 40.82 | 39.54 | qfq | 1,348,495 | 54,802,594 | 3.00% |
| 2023-09-26 | 39.38 | 40.18 | 39.04 | 39.63 | 38.39 | qfq | 1,040,189 | 41,142,401 | 0.76% |
| 2023-09-25 | 39.17 | 39.89 | 38.88 | 39.33 | 38.10 | qfq | 962,008 | 38,008,352 | 0.38% |
| 2023-09-22 | 39.03 | 39.35 | 38.18 | 39.18 | 37.95 | qfq | 1,248,354 | 48,366,384 | 0.38% |
| 2023-09-21 | 39.62 | 40.22 | 39.00 | 39.03 | 37.81 | qfq | 1,177,838 | 46,377,360 | -2.40% |
| 2023-09-20 | 41.76 | 41.76 | 39.51 | 39.99 | 38.74 | qfq | 2,422,517 | 97,950,494 | -3.55% |
| 2023-09-19 | 42.00 | 44.24 | 40.90 | 41.46 | 40.16 | qfq | 4,539,971 | 192,607,391 | 5.34% |
| 2023-09-18 | 39.04 | 39.64 | 38.70 | 39.36 | 38.13 | qfq | 923,691 | 36,259,539 | 1.05% |
| 2023-09-15 | 38.98 | 39.65 | 38.32 | 38.95 | 37.73 | qfq | 1,238,817 | 48,166,110 | 0.26% |
| 2023-09-14 | 39.08 | 39.37 | 38.11 | 38.85 | 37.63 | qfq | 932,619 | 36,075,049 | -1.37% |
| 2023-09-13 | 39.36 | 39.45 | 38.69 | 39.39 | 38.16 | qfq | 1,069,207 | 41,825,581 | 0.08% |
| 2023-09-12 | 38.50 | 39.50 | 38.14 | 39.36 | 38.13 | qfq | 1,238,574 | 48,300,599 | 2.05% |
| 2023-09-11 | 37.38 | 38.96 | 37.05 | 38.57 | 37.36 | qfq | 1,653,074 | 63,459,378 | 3.18% |
| 2023-09-08 | 37.10 | 37.39 | 36.90 | 37.38 | 36.21 | qfq | 435,794 | 16,192,769 | 0.46% |
| 2023-09-07 | 37.52 | 37.72 | 37.15 | 37.21 | 36.04 | qfq | 500,997 | 18,709,135 | -1.22% |
| 2023-09-06 | 37.67 | 37.73 | 37.13 | 37.67 | 36.49 | qfq | 557,742 | 20,892,883 | 0.59% |
| 2023-09-05 | 37.85 | 38.19 | 37.41 | 37.45 | 36.28 | qfq | 587,232 | 22,159,261 | -1.19% |
| 2023-09-04 | 38.10 | 38.10 | 37.46 | 37.90 | 36.71 | qfq | 644,420 | 24,317,914 | 0.66% |
| 2023-09-01 | 37.80 | 38.19 | 37.42 | 37.65 | 36.47 | qfq | 578,992 | 21,777,718 | -0.61% |
| 2023-08-31 | 38.33 | 38.33 | 37.80 | 37.88 | 36.69 | qfq | 1,120,198 | 42,573,576 | -1.92% |
| 2023-08-30 | 36.60 | 38.67 | 36.41 | 38.62 | 37.41 | qfq | 2,805,802 | 105,787,619 | 0.73% |
| 2023-08-29 | 37.01 | 38.65 | 36.76 | 38.34 | 37.14 | qfq | 1,266,359 | 47,956,351 | 3.71% |
| 2023-08-28 | 38.97 | 39.20 | 36.73 | 36.97 | 35.81 | qfq | 1,207,821 | 45,731,873 | 0.11% |
| 2023-08-25 | 37.01 | 37.53 | 36.55 | 36.93 | 35.77 | qfq | 1,112,595 | 41,059,126 | -0.99% |
| 2023-08-24 | 37.18 | 37.85 | 36.39 | 37.30 | 36.13 | qfq | 990,887 | 36,851,071 | 2.56% |
| 2023-08-23 | 37.60 | 37.60 | 36.36 | 36.37 | 35.23 | qfq | 800,540 | 29,487,607 | -3.27% |
| 2023-08-22 | 38.35 | 38.47 | 36.88 | 37.60 | 36.42 | qfq | 1,267,038 | 47,287,233 | -1.08% |
| 2023-08-21 | 38.40 | 38.96 | 37.98 | 38.01 | 36.82 | qfq | 1,088,954 | 41,798,546 | -2.04% |
| 2023-08-18 | 39.72 | 40.05 | 38.68 | 38.80 | 37.58 | qfq | 2,005,889 | 79,208,394 | 0.78% |
| 2023-08-17 | 38.25 | 38.63 | 37.78 | 38.50 | 37.29 | qfq | 653,433 | 25,019,815 | 0.63% |
| 2023-08-16 | 38.27 | 39.36 | 38.16 | 38.26 | 37.06 | qfq | 1,405,724 | 54,212,066 | -1.09% |
| 2023-08-15 | 38.84 | 38.92 | 38.00 | 38.68 | 37.47 | qfq | 1,109,750 | 42,558,070 | -0.23% |
| 2023-08-14 | 38.19 | 38.97 | 38.14 | 38.77 | 37.56 | qfq | 884,868 | 34,097,252 | -0.08% |
| 2023-08-11 | 39.75 | 39.79 | 38.75 | 38.80 | 37.58 | qfq | 997,625 | 39,129,474 | -2.12% |
| 2023-08-10 | 39.36 | 39.79 | 38.63 | 39.64 | 38.40 | qfq | 943,124 | 37,067,304 | 0.71% |
| 2023-08-09 | 40.21 | 41.28 | 38.99 | 39.36 | 38.13 | qfq | 2,429,797 | 97,420,732 | -2.14% |
| 2023-08-08 | 40.93 | 40.93 | 40.17 | 40.22 | 38.96 | qfq | 1,293,631 | 52,277,706 | -1.85% |
| 2023-08-07 | 42.81 | 42.91 | 40.60 | 40.98 | 39.70 | qfq | 1,846,558 | 76,396,123 | -4.63% |
| 2023-08-04 | 43.46 | 44.15 | 42.70 | 42.97 | 41.62 | qfq | 1,251,176 | 54,071,417 | -1.20% |
| 2023-08-03 | 43.10 | 43.65 | 42.99 | 43.49 | 42.13 | qfq | 750,364 | 32,524,844 | 0.65% |
| 2023-08-02 | 44.40 | 44.40 | 42.88 | 43.21 | 41.86 | qfq | 1,189,543 | 51,627,580 | -2.75% |
| 2023-08-01 | 43.76 | 45.28 | 43.32 | 44.43 | 43.04 | qfq | 1,628,104 | 72,402,885 | 1.53% |
| 2023-07-31 | 43.84 | 44.11 | 42.86 | 43.76 | 42.39 | qfq | 1,311,260 | 57,074,968 | -0.27% |
| 2023-07-28 | 43.67 | 43.90 | 42.84 | 43.88 | 42.50 | qfq | 1,805,354 | 78,390,279 | 0.48% |
| 2023-07-27 | 44.56 | 44.56 | 43.56 | 43.67 | 42.30 | qfq | 1,360,110 | 59,765,853 | -2.09% |
| 2023-07-26 | 44.92 | 45.74 | 44.31 | 44.60 | 43.20 | qfq | 1,531,966 | 68,823,551 | -0.78% |
| 2023-07-25 | 44.35 | 44.99 | 42.99 | 44.95 | 43.54 | qfq | 1,737,971 | 76,411,531 | 3.10% |
| 2023-07-24 | 44.00 | 45.61 | 43.11 | 43.60 | 42.23 | qfq | 2,298,952 | 101,331,606 | -1.36% |
| 2023-07-21 | 41.20 | 44.50 | 41.11 | 44.20 | 42.81 | qfq | 2,769,913 | 120,194,618 | 6.94% |
| 2023-07-20 | 41.07 | 41.75 | 41.00 | 41.33 | 40.03 | qfq | 747,500 | 31,030,741 | 0.95% |
| 2023-07-19 | 41.34 | 41.35 | 40.66 | 40.94 | 39.66 | qfq | 569,354 | 23,287,632 | -1.04% |
| 2023-07-18 | 40.80 | 41.57 | 40.61 | 41.37 | 40.07 | qfq | 749,682 | 30,941,720 | 1.45% |
| 2023-07-17 | 40.70 | 41.08 | 40.30 | 40.78 | 39.50 | qfq | 511,430 | 20,751,414 | -0.15% |