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
德龙激光688170.SH
最近收盘价50.802026-07-17
最近交易日2026-07-17
成交量（股）5,445,611
成交额（元）290,099,344
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | 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 | 57.00 | 58.39 | 50.58 | 50.80 | 50.80 | qfq | 5,445,611 | 290,099,344 | -11.37% |
| 2026-07-16 | 58.03 | 61.07 | 57.02 | 57.32 | 57.32 | qfq | 3,920,140 | 229,978,944 | -3.73% |
| 2026-07-15 | 62.90 | 63.80 | 59.16 | 59.54 | 59.54 | qfq | 3,981,936 | 243,270,443 | -4.43% |
| 2026-07-14 | 60.05 | 63.20 | 58.00 | 62.30 | 62.30 | qfq | 5,069,953 | 307,088,305 | 4.78% |
| 2026-07-13 | 62.45 | 64.50 | 59.00 | 59.46 | 59.46 | qfq | 5,659,860 | 347,584,409 | -4.99% |
| 2026-07-10 | 70.00 | 72.38 | 62.55 | 62.58 | 62.58 | qfq | 8,235,700 | 554,726,812 | -10.32% |
| 2026-07-09 | 66.20 | 69.98 | 65.02 | 69.78 | 69.78 | qfq | 5,768,571 | 389,710,782 | 6.42% |
| 2026-07-08 | 69.08 | 69.96 | 63.60 | 65.57 | 65.57 | qfq | 6,768,614 | 452,265,266 | -4.76% |
| 2026-07-07 | 69.75 | 72.50 | 67.72 | 68.85 | 68.85 | qfq | 4,395,630 | 307,352,767 | -2.64% |
| 2026-07-06 | 75.99 | 76.79 | 69.56 | 70.72 | 70.72 | qfq | 6,003,664 | 435,688,276 | -5.76% |
| 2026-07-03 | 76.07 | 80.62 | 73.58 | 75.04 | 75.04 | qfq | 7,314,836 | 558,945,644 | -4.98% |
| 2026-07-02 | 86.00 | 86.29 | 78.36 | 78.97 | 78.97 | qfq | 8,252,231 | 679,191,130 | -13.44% |
| 2026-07-01 | 93.40 | 94.99 | 90.00 | 91.23 | 91.23 | qfq | 9,303,424 | 856,163,042 | -4.98% |
| 2026-06-30 | 89.30 | 99.66 | 89.06 | 96.01 | 96.01 | qfq | 11,624,342 | 1,092,118,086 | 9.25% |
| 2026-06-29 | 88.88 | 94.78 | 81.80 | 87.88 | 87.88 | qfq | 10,550,853 | 933,792,311 | -0.15% |
| 2026-06-26 | 84.00 | 90.89 | 82.07 | 88.01 | 88.01 | qfq | 13,745,354 | 1,202,301,914 | 5.20% |
| 2026-06-25 | 85.00 | 85.58 | 80.00 | 83.66 | 83.66 | qfq | 10,703,289 | 889,717,785 | 2.52% |
| 2026-06-24 | 81.33 | 82.22 | 78.25 | 81.60 | 81.60 | qfq | 7,748,046 | 625,410,020 | -1.08% |
| 2026-06-23 | 84.33 | 84.33 | 78.70 | 82.49 | 82.49 | qfq | 8,911,949 | 729,507,476 | -3.75% |
| 2026-06-22 | 86.82 | 89.89 | 82.27 | 85.70 | 85.70 | qfq | 10,140,577 | 872,703,748 | 0.53% |
| 2026-06-18 | 83.08 | 86.40 | 83.08 | 85.25 | 85.25 | qfq | 8,049,328 | 678,713,724 | -0.63% |
| 2026-06-17 | 80.25 | 89.90 | 80.25 | 85.79 | 85.79 | qfq | 11,005,120 | 955,603,028 | 3.20% |
| 2026-06-16 | 80.02 | 83.47 | 79.02 | 83.13 | 83.13 | qfq | 9,001,264 | 736,710,178 | 2.33% |
| 2026-06-15 | 68.50 | 81.24 | 68.11 | 81.24 | 81.24 | qfq | 12,374,129 | 949,051,949 | 20.00% |
| 2026-06-12 | 73.15 | 73.88 | 67.10 | 67.70 | 67.70 | qfq | 7,276,140 | 511,746,054 | -3.82% |
| 2026-06-11 | 69.03 | 71.60 | 65.98 | 70.39 | 70.39 | qfq | 6,289,734 | 436,461,189 | -0.89% |
| 2026-06-10 | 77.59 | 78.00 | 69.52 | 71.02 | 71.02 | qfq | 7,938,987 | 581,438,509 | -10.55% |
| 2026-06-09 | 77.20 | 79.74 | 73.99 | 79.40 | 79.40 | qfq | 7,707,289 | 594,587,927 | 4.82% |
| 2026-06-08 | 75.73 | 81.67 | 75.67 | 75.75 | 75.75 | qfq | 8,081,438 | 632,046,317 | -5.49% |
| 2026-06-05 | 73.00 | 83.22 | 72.01 | 80.15 | 80.15 | qfq | 11,361,536 | 891,180,427 | 6.72% |
| 2026-06-04 | 69.95 | 76.28 | 69.01 | 75.10 | 75.10 | qfq | 8,962,614 | 651,577,545 | 3.90% |
| 2026-06-03 | 71.40 | 75.80 | 70.00 | 72.28 | 72.28 | qfq | 8,407,602 | 611,439,910 | 1.23% |
| 2026-06-02 | 70.90 | 73.70 | 68.41 | 71.40 | 71.40 | qfq | 8,176,682 | 581,016,258 | 1.91% |
| 2026-06-01 | 74.80 | 77.68 | 70.05 | 70.06 | 70.06 | qfq | 9,574,319 | 700,848,494 | -8.49% |
| 2026-05-29 | 91.08 | 91.08 | 75.00 | 76.56 | 76.56 | qfq | 12,821,539 | 1,057,278,075 | -16.78% |
| 2026-05-28 | 85.55 | 93.00 | 80.60 | 92.00 | 92.00 | qfq | 11,180,628 | 963,769,311 | 3.38% |
| 2026-05-27 | 90.74 | 95.65 | 85.50 | 88.99 | 88.99 | qfq | 12,594,083 | 1,141,354,266 | 1.78% |
| 2026-05-26 | 89.37 | 91.00 | 83.74 | 87.43 | 87.43 | qfq | 12,388,983 | 1,074,230,182 | -3.15% |
| 2026-05-25 | 81.00 | 91.99 | 78.00 | 90.27 | 90.27 | qfq | 15,249,313 | 1,305,729,317 | 14.70% |
| 2026-05-22 | 78.00 | 80.68 | 75.70 | 78.70 | 78.70 | qfq | 12,493,772 | 979,206,356 | 1.57% |
| 2026-05-21 | 81.50 | 88.88 | 76.82 | 77.48 | 77.48 | qfq | 16,134,919 | 1,345,244,476 | 0.89% |
| 2026-05-20 | 74.00 | 78.60 | 72.61 | 76.80 | 76.80 | qfq | 10,538,275 | 799,371,790 | 3.43% |
| 2026-05-19 | 71.00 | 75.66 | 68.80 | 74.25 | 74.25 | qfq | 11,804,370 | 846,816,845 | 2.02% |
| 2026-05-18 | 73.99 | 78.88 | 71.14 | 72.78 | 72.78 | qfq | 12,555,623 | 939,318,913 | -1.17% |
| 2026-05-15 | 72.77 | 77.08 | 71.50 | 73.64 | 73.64 | qfq | 14,240,040 | 1,060,363,811 | 1.24% |
| 2026-05-14 | 71.00 | 76.46 | 69.82 | 72.74 | 72.74 | qfq | 12,557,335 | 914,285,072 | 5.44% |
| 2026-05-13 | 64.35 | 70.66 | 64.09 | 68.99 | 68.99 | qfq | 9,632,879 | 654,796,514 | 4.50% |
| 2026-05-12 | 66.00 | 66.51 | 64.60 | 66.02 | 66.02 | qfq | 6,183,178 | 404,669,244 | -0.71% |
| 2026-05-11 | 66.08 | 68.87 | 65.50 | 66.49 | 66.49 | qfq | 8,618,525 | 576,489,566 | 3.78% |
| 2026-05-08 | 63.30 | 65.50 | 62.26 | 64.07 | 64.07 | qfq | 6,169,258 | 392,553,619 | -0.36% |
| 2026-05-07 | 60.35 | 66.53 | 59.61 | 64.30 | 64.30 | qfq | 9,556,631 | 607,996,973 | 6.32% |
| 2026-05-06 | 61.66 | 61.98 | 59.99 | 60.48 | 60.48 | qfq | 8,525,596 | 517,574,705 | 0.03% |
| 2026-04-30 | 60.00 | 62.62 | 59.69 | 60.46 | 60.46 | qfq | 7,761,077 | 472,770,399 | 3.09% |
| 2026-04-29 | 57.88 | 59.88 | 56.13 | 58.65 | 58.65 | qfq | 6,794,479 | 398,289,430 | -0.54% |
| 2026-04-28 | 58.65 | 62.95 | 58.45 | 58.97 | 58.97 | qfq | 10,149,952 | 607,396,467 | -6.55% |
| 2026-04-27 | 57.15 | 65.51 | 57.14 | 63.10 | 63.10 | qfq | 10,686,661 | 667,079,161 | 10.88% |
| 2026-04-24 | 58.16 | 59.20 | 56.38 | 56.91 | 56.91 | qfq | 5,674,760 | 325,350,800 | -2.62% |
| 2026-04-23 | 61.67 | 62.04 | 58.20 | 58.44 | 58.44 | qfq | 7,640,677 | 455,394,650 | -5.65% |
| 2026-04-22 | 60.36 | 63.35 | 60.10 | 61.94 | 61.94 | qfq | 6,780,372 | 422,296,190 | 2.45% |
| 2026-04-21 | 59.53 | 60.94 | 59.23 | 60.46 | 60.46 | qfq | 5,678,802 | 341,606,716 | 0.37% |
| 2026-04-20 | 61.11 | 62.07 | 59.82 | 60.24 | 60.24 | qfq | 9,371,294 | 568,692,971 | -1.16% |
| 2026-04-17 | 57.96 | 65.00 | 57.96 | 60.95 | 60.95 | qfq | 10,363,466 | 640,473,050 | 6.35% |
| 2026-04-16 | 56.51 | 57.93 | 55.90 | 57.31 | 57.31 | qfq | 5,814,455 | 331,865,792 | 0.21% |
| 2026-04-15 | 55.93 | 58.39 | 55.63 | 57.19 | 57.19 | qfq | 7,420,228 | 422,010,765 | 0.76% |
| 2026-04-14 | 55.00 | 57.58 | 54.64 | 56.76 | 56.76 | qfq | 8,063,881 | 454,866,844 | 3.54% |
| 2026-04-13 | 52.06 | 55.10 | 52.06 | 54.82 | 54.82 | qfq | 7,502,419 | 405,721,841 | 3.63% |
| 2026-04-10 | 55.40 | 56.50 | 52.50 | 52.90 | 52.90 | qfq | 10,537,126 | 569,410,798 | -3.31% |
| 2026-04-09 | 53.36 | 55.77 | 52.66 | 54.71 | 54.71 | qfq | 8,161,155 | 446,117,832 | 0.79% |
| 2026-04-08 | 53.00 | 54.40 | 52.28 | 54.28 | 54.28 | qfq | 7,507,133 | 403,776,863 | 5.71% |
| 2026-04-07 | 52.63 | 53.20 | 51.09 | 51.35 | 51.35 | qfq | 6,849,689 | 356,726,949 | -1.87% |
| 2026-04-03 | 49.00 | 53.67 | 48.35 | 52.33 | 52.33 | qfq | 11,099,826 | 573,835,006 | 8.39% |
| 2026-04-02 | 47.80 | 49.40 | 47.30 | 48.28 | 48.28 | qfq | 5,294,591 | 255,147,928 | -0.14% |
| 2026-04-01 | 47.78 | 48.98 | 47.57 | 48.35 | 48.35 | qfq | 6,217,148 | 300,071,724 | 4.09% |
| 2026-03-31 | 48.40 | 49.75 | 46.33 | 46.45 | 46.45 | qfq | 9,176,067 | 437,454,116 | -5.20% |
| 2026-03-30 | 49.98 | 51.47 | 48.90 | 49.00 | 49.00 | qfq | 8,151,539 | 408,131,322 | -3.64% |
| 2026-03-27 | 49.00 | 52.05 | 48.30 | 50.85 | 50.85 | qfq | 8,094,077 | 409,130,262 | 2.19% |
| 2026-03-26 | 50.00 | 51.20 | 49.12 | 49.76 | 49.76 | qfq | 6,328,502 | 317,455,849 | -0.72% |
| 2026-03-25 | 49.03 | 51.75 | 48.87 | 50.12 | 50.12 | qfq | 8,611,827 | 434,985,749 | 4.85% |
| 2026-03-24 | 48.33 | 49.00 | 45.82 | 47.80 | 47.80 | qfq | 7,404,177 | 350,025,841 | 0.46% |
| 2026-03-23 | 47.61 | 50.29 | 47.14 | 47.58 | 47.58 | qfq | 8,030,766 | 391,711,007 | -1.33% |
| 2026-03-20 | 49.18 | 51.47 | 48.10 | 48.22 | 48.22 | qfq | 7,480,261 | 374,333,901 | -0.72% |
| 2026-03-19 | 50.35 | 50.80 | 48.11 | 48.57 | 48.57 | qfq | 7,150,513 | 351,062,379 | -6.07% |
| 2026-03-18 | 50.15 | 51.88 | 49.10 | 51.71 | 51.71 | qfq | 6,372,564 | 324,632,059 | 4.04% |
| 2026-03-17 | 53.99 | 54.18 | 49.70 | 49.70 | 49.70 | qfq | 7,475,950 | 382,756,976 | -7.31% |
| 2026-03-16 | 50.26 | 53.88 | 49.81 | 53.62 | 53.62 | qfq | 9,083,406 | 473,123,225 | 7.24% |
| 2026-03-13 | 52.79 | 53.57 | 50.00 | 50.00 | 50.00 | qfq | 5,745,178 | 293,504,459 | -5.30% |
| 2026-03-12 | 52.80 | 54.12 | 51.70 | 52.80 | 52.80 | qfq | 7,002,032 | 370,228,065 | -0.19% |
| 2026-03-11 | 52.71 | 54.27 | 51.00 | 52.90 | 52.90 | qfq | 9,302,820 | 489,379,180 | -0.19% |
| 2026-03-10 | 51.98 | 53.65 | 51.40 | 53.00 | 53.00 | qfq | 6,940,727 | 364,938,682 | 3.46% |
| 2026-03-09 | 52.00 | 52.50 | 48.34 | 51.23 | 51.23 | qfq | 10,918,949 | 545,429,768 | -5.43% |
| 2026-03-06 | 54.80 | 56.40 | 51.88 | 54.17 | 54.17 | qfq | 9,414,163 | 511,496,028 | 1.27% |
| 2026-03-05 | 52.50 | 57.09 | 51.30 | 53.49 | 53.49 | qfq | 11,222,321 | 607,888,894 | 4.62% |
| 2026-03-04 | 51.01 | 53.20 | 50.00 | 51.13 | 51.13 | qfq | 7,914,633 | 405,726,961 | -2.42% |
| 2026-03-03 | 56.88 | 57.40 | 52.00 | 52.40 | 52.40 | qfq | 10,781,318 | 585,013,452 | -7.17% |
| 2026-03-02 | 50.60 | 59.33 | 50.52 | 56.45 | 56.45 | qfq | 13,852,566 | 785,613,666 | 11.50% |
| 2026-02-27 | 51.95 | 52.40 | 49.22 | 50.63 | 50.63 | qfq | 11,345,494 | 572,393,303 | -3.53% |
| 2026-02-26 | 50.80 | 54.17 | 50.05 | 52.48 | 52.48 | qfq | 12,279,836 | 642,995,502 | 3.31% |
| 2026-02-25 | 46.79 | 51.11 | 45.81 | 50.80 | 50.80 | qfq | 13,565,645 | 655,616,484 | 9.58% |
| 2026-02-24 | 42.28 | 49.80 | 42.28 | 46.36 | 46.36 | qfq | 14,102,388 | 655,541,467 | 11.68% |
| 2026-02-13 | 40.65 | 41.97 | 40.42 | 41.51 | 41.51 | qfq | 3,852,739 | 159,475,600 | 0.63% |
| 2026-02-12 | 40.28 | 41.80 | 40.09 | 41.25 | 41.25 | qfq | 4,780,626 | 196,778,014 | 2.87% |
| 2026-02-11 | 40.20 | 41.20 | 39.73 | 40.10 | 40.10 | qfq | 3,421,958 | 138,351,739 | -0.42% |
| 2026-02-10 | 41.55 | 41.55 | 40.20 | 40.27 | 40.27 | qfq | 4,183,217 | 170,057,769 | -3.10% |
| 2026-02-09 | 40.20 | 42.55 | 39.86 | 41.56 | 41.56 | qfq | 7,252,268 | 301,590,557 | 5.48% |
| 2026-02-06 | 39.10 | 40.20 | 38.51 | 39.40 | 39.40 | qfq | 4,689,042 | 184,684,106 | -0.96% |
| 2026-02-05 | 40.68 | 40.95 | 38.98 | 39.78 | 39.78 | qfq | 5,215,505 | 208,016,080 | -2.86% |
| 2026-02-04 | 40.76 | 41.65 | 39.91 | 40.95 | 40.95 | qfq | 6,106,796 | 248,298,807 | -0.41% |
| 2026-02-03 | 39.49 | 41.78 | 38.73 | 41.12 | 41.12 | qfq | 8,038,193 | 326,232,854 | 6.67% |
| 2026-02-02 | 39.58 | 40.87 | 38.55 | 38.55 | 38.55 | qfq | 7,559,644 | 299,472,756 | 0.26% |
| 2026-01-30 | 37.72 | 38.99 | 36.50 | 38.45 | 38.45 | qfq | 5,172,838 | 195,434,434 | 1.18% |
| 2026-01-29 | 38.98 | 40.49 | 38.00 | 38.00 | 38.00 | qfq | 5,803,387 | 227,704,136 | -2.41% |
| 2026-01-28 | 39.54 | 39.54 | 38.07 | 38.94 | 38.94 | qfq | 5,564,092 | 216,023,297 | -1.57% |
| 2026-01-27 | 38.52 | 39.85 | 37.12 | 39.56 | 39.56 | qfq | 6,233,770 | 240,821,861 | 1.75% |
| 2026-01-26 | 42.18 | 42.47 | 38.30 | 38.88 | 38.88 | qfq | 9,857,656 | 389,321,329 | -8.32% |
| 2026-01-23 | 38.93 | 43.50 | 38.85 | 42.41 | 42.41 | qfq | 10,431,741 | 429,367,752 | 8.66% |
| 2026-01-22 | 39.05 | 41.12 | 38.80 | 39.03 | 39.03 | qfq | 7,972,035 | 314,959,332 | -0.43% |
| 2026-01-21 | 36.78 | 39.88 | 36.52 | 39.20 | 39.20 | qfq | 8,041,222 | 308,957,801 | 5.43% |
| 2026-01-20 | 37.53 | 37.90 | 36.16 | 37.18 | 37.18 | qfq | 6,908,435 | 255,180,389 | -0.93% |
| 2026-01-19 | 37.35 | 38.76 | 36.66 | 37.53 | 37.53 | qfq | 9,386,509 | 353,140,921 | 0.54% |
| 2026-01-16 | 36.65 | 38.00 | 36.23 | 37.33 | 37.33 | qfq | 7,569,275 | 281,046,128 | 1.83% |
| 2026-01-15 | 34.98 | 37.20 | 34.63 | 36.66 | 36.66 | qfq | 6,728,200 | 244,217,173 | 3.85% |
| 2026-01-14 | 34.90 | 36.20 | 34.53 | 35.30 | 35.30 | qfq | 5,535,433 | 195,452,346 | 1.06% |
| 2026-01-13 | 36.09 | 36.17 | 34.81 | 34.93 | 34.93 | qfq | 4,612,028 | 162,824,748 | -3.69% |
| 2026-01-12 | 35.35 | 36.50 | 35.20 | 36.27 | 36.27 | qfq | 5,641,123 | 203,064,324 | 2.60% |
| 2026-01-09 | 34.88 | 35.97 | 34.76 | 35.35 | 35.35 | qfq | 4,201,874 | 148,439,143 | 0.86% |
| 2026-01-08 | 34.84 | 35.50 | 34.55 | 35.05 | 35.05 | qfq | 3,781,592 | 132,670,067 | 0.86% |
| 2026-01-07 | 34.04 | 35.32 | 33.83 | 34.75 | 34.75 | qfq | 4,954,549 | 171,689,346 | 2.69% |
| 2026-01-06 | 33.60 | 35.18 | 33.42 | 33.84 | 33.84 | qfq | 4,869,256 | 166,387,994 | 0.95% |
| 2026-01-05 | 31.76 | 33.88 | 31.65 | 33.52 | 33.52 | qfq | 4,136,676 | 136,278,569 | 6.55% |
| 2025-12-31 | 32.28 | 32.47 | 31.36 | 31.46 | 31.46 | qfq | 2,633,844 | 83,486,855 | -2.24% |
| 2025-12-30 | 33.30 | 33.46 | 32.15 | 32.18 | 32.18 | qfq | 4,473,183 | 146,101,755 | -4.60% |
| 2025-12-29 | 34.20 | 34.62 | 33.11 | 33.73 | 33.73 | qfq | 3,909,127 | 131,571,769 | -1.00% |
| 2025-12-26 | 33.33 | 35.20 | 33.15 | 34.07 | 34.07 | qfq | 5,894,098 | 202,256,928 | 1.13% |
| 2025-12-25 | 33.30 | 34.06 | 32.66 | 33.69 | 33.69 | qfq | 5,491,364 | 183,886,896 | 0.87% |
| 2025-12-24 | 32.07 | 33.90 | 31.48 | 33.40 | 33.40 | qfq | 6,555,124 | 214,261,881 | 6.03% |
| 2025-12-23 | 31.13 | 32.19 | 30.95 | 31.50 | 31.50 | qfq | 3,599,541 | 113,103,752 | 0.99% |
| 2025-12-22 | 31.38 | 31.88 | 30.99 | 31.19 | 31.19 | qfq | 2,936,220 | 92,423,277 | 0.61% |
| 2025-12-19 | 30.75 | 31.30 | 30.50 | 31.00 | 31.00 | qfq | 2,066,473 | 63,809,609 | 1.64% |
| 2025-12-18 | 30.11 | 31.45 | 30.11 | 30.50 | 30.50 | qfq | 1,938,548 | 59,934,028 | -0.03% |
| 2025-12-17 | 30.29 | 30.58 | 29.50 | 30.51 | 30.51 | qfq | 1,849,826 | 55,436,912 | 1.63% |
| 2025-12-16 | 30.55 | 30.55 | 29.69 | 30.02 | 30.02 | qfq | 1,632,515 | 48,908,199 | -2.28% |
| 2025-12-15 | 31.12 | 31.53 | 30.55 | 30.72 | 30.72 | qfq | 1,568,907 | 48,431,461 | -1.29% |
| 2025-12-12 | 31.40 | 31.58 | 30.94 | 31.12 | 31.12 | qfq | 1,631,306 | 50,976,475 | -0.99% |
| 2025-12-11 | 32.38 | 32.38 | 31.40 | 31.43 | 31.43 | qfq | 1,959,247 | 62,120,734 | -2.06% |
| 2025-12-10 | 32.34 | 32.66 | 31.70 | 32.09 | 32.09 | qfq | 1,763,924 | 56,456,392 | -1.53% |
| 2025-12-09 | 32.25 | 33.07 | 31.91 | 32.59 | 32.59 | qfq | 2,226,127 | 72,640,804 | 0.65% |
| 2025-12-08 | 31.60 | 32.69 | 31.29 | 32.38 | 32.38 | qfq | 2,495,305 | 80,282,519 | 3.22% |
| 2025-12-05 | 30.10 | 31.50 | 29.71 | 31.37 | 31.37 | qfq | 2,569,447 | 79,233,953 | 3.91% |
| 2025-12-04 | 31.10 | 31.45 | 29.67 | 30.19 | 30.19 | qfq | 3,729,396 | 113,031,998 | -2.64% |
| 2025-12-03 | 31.93 | 32.37 | 30.73 | 31.01 | 31.01 | qfq | 3,296,624 | 102,661,407 | -3.09% |
| 2025-12-02 | 33.22 | 33.22 | 31.91 | 32.00 | 32.00 | qfq | 2,959,391 | 95,768,322 | -3.64% |
| 2025-12-01 | 33.63 | 34.05 | 33.11 | 33.21 | 33.21 | qfq | 2,874,540 | 96,197,693 | -1.01% |
| 2025-11-28 | 33.81 | 33.81 | 33.00 | 33.55 | 33.55 | qfq | 2,248,114 | 75,156,295 | 0.00% |
| 2025-11-27 | 33.05 | 34.21 | 33.05 | 33.55 | 33.55 | qfq | 2,967,369 | 100,197,294 | 1.36% |
| 2025-11-26 | 33.53 | 33.80 | 32.67 | 33.10 | 33.10 | qfq | 3,170,403 | 105,539,624 | -1.84% |
| 2025-11-25 | 33.10 | 34.24 | 32.70 | 33.72 | 33.72 | qfq | 3,518,306 | 118,240,690 | 3.06% |
| 2025-11-24 | 32.86 | 32.89 | 31.70 | 32.72 | 32.72 | qfq | 4,059,763 | 130,931,612 | 1.24% |
| 2025-11-21 | 34.33 | 34.33 | 32.07 | 32.32 | 32.32 | qfq | 5,215,647 | 171,652,672 | -6.97% |
| 2025-11-20 | 35.24 | 36.57 | 34.25 | 34.74 | 34.74 | qfq | 4,430,981 | 155,995,389 | -1.75% |
| 2025-11-19 | 36.63 | 37.40 | 34.97 | 35.36 | 35.36 | qfq | 6,058,965 | 215,730,433 | -3.97% |
| 2025-11-18 | 37.69 | 38.88 | 36.33 | 36.82 | 36.82 | qfq | 6,032,295 | 225,233,291 | -1.39% |
| 2025-11-17 | 37.55 | 38.60 | 36.53 | 37.34 | 37.34 | qfq | 7,772,960 | 291,503,110 | -2.58% |
| 2025-11-14 | 34.88 | 39.50 | 33.80 | 38.33 | 38.33 | qfq | 12,139,286 | 452,545,360 | 9.48% |
| 2025-11-13 | 35.23 | 35.99 | 34.70 | 35.01 | 35.01 | qfq | 6,820,792 | 241,127,688 | -1.49% |
| 2025-11-12 | 37.86 | 37.88 | 35.30 | 35.54 | 35.54 | qfq | 9,537,005 | 343,475,245 | -6.47% |
| 2025-11-11 | 33.88 | 39.25 | 33.11 | 38.00 | 38.00 | qfq | 11,678,298 | 416,528,634 | 15.71% |
| 2025-11-10 | 33.08 | 34.21 | 32.23 | 32.84 | 32.84 | qfq | 3,493,015 | 115,715,505 | -0.67% |
| 2025-11-07 | 32.96 | 33.97 | 32.12 | 33.06 | 33.06 | qfq | 2,905,797 | 95,924,605 | 0.18% |
| 2025-11-06 | 32.88 | 33.93 | 32.51 | 33.00 | 33.00 | qfq | 2,845,653 | 94,330,506 | 0.18% |
| 2025-11-05 | 32.37 | 33.19 | 32.27 | 32.94 | 32.94 | qfq | 3,422,958 | 112,242,845 | -0.48% |
| 2025-11-04 | 34.80 | 34.80 | 32.92 | 33.10 | 33.10 | qfq | 3,878,999 | 129,822,369 | -4.50% |
| 2025-11-03 | 33.89 | 35.10 | 33.39 | 34.66 | 34.66 | qfq | 4,649,711 | 160,016,569 | 2.70% |
| 2025-10-31 | 33.50 | 36.32 | 33.39 | 33.75 | 33.75 | qfq | 5,750,443 | 198,646,070 | 0.42% |
| 2025-10-30 | 34.55 | 34.80 | 33.36 | 33.61 | 33.61 | qfq | 5,858,294 | 197,961,670 | -5.14% |
| 2025-10-29 | 34.16 | 36.03 | 33.26 | 35.43 | 35.43 | qfq | 6,690,344 | 231,321,285 | 4.85% |
| 2025-10-28 | 34.53 | 35.06 | 33.60 | 33.79 | 33.79 | qfq | 3,702,534 | 126,596,703 | -3.62% |
| 2025-10-27 | 34.69 | 35.60 | 33.82 | 35.06 | 35.06 | qfq | 4,534,908 | 157,715,270 | 4.00% |
| 2025-10-24 | 32.55 | 33.96 | 32.55 | 33.71 | 33.71 | qfq | 2,765,933 | 92,700,889 | 4.20% |
| 2025-10-23 | 33.00 | 33.14 | 31.94 | 32.35 | 32.35 | qfq | 1,659,541 | 53,671,006 | -1.97% |
| 2025-10-22 | 33.49 | 33.57 | 32.60 | 33.00 | 33.00 | qfq | 2,048,719 | 67,688,011 | -1.64% |
| 2025-10-21 | 32.98 | 33.70 | 32.65 | 33.55 | 33.55 | qfq | 2,592,432 | 86,458,257 | 2.76% |
| 2025-10-20 | 32.35 | 33.50 | 31.63 | 32.65 | 32.65 | qfq | 4,901,732 | 159,986,990 | 2.93% |
| 2025-10-17 | 33.10 | 34.02 | 31.33 | 31.72 | 31.72 | qfq | 3,999,680 | 128,711,079 | -4.92% |
| 2025-10-16 | 34.70 | 34.80 | 33.04 | 33.36 | 33.36 | qfq | 4,629,258 | 157,203,820 | -4.17% |
| 2025-10-15 | 34.80 | 35.64 | 34.20 | 34.81 | 34.81 | qfq | 2,447,741 | 84,998,776 | 0.03% |
| 2025-10-14 | 36.70 | 37.49 | 34.40 | 34.80 | 34.80 | qfq | 4,006,308 | 142,716,782 | -5.23% |
| 2025-10-13 | 34.80 | 37.06 | 34.80 | 36.72 | 36.72 | qfq | 2,701,820 | 98,146,948 | -1.02% |
| 2025-10-10 | 39.27 | 40.11 | 36.95 | 37.10 | 37.10 | qfq | 3,890,113 | 146,515,898 | -6.00% |
| 2025-10-09 | 39.23 | 41.50 | 39.03 | 39.47 | 39.47 | qfq | 4,618,669 | 185,215,159 | 2.25% |
| 2025-09-30 | 39.50 | 40.35 | 38.17 | 38.60 | 38.60 | qfq | 3,555,486 | 139,801,343 | -2.23% |
| 2025-09-29 | 38.51 | 40.20 | 38.51 | 39.48 | 39.48 | qfq | 2,590,748 | 102,473,126 | 1.57% |
| 2025-09-26 | 41.65 | 42.48 | 38.66 | 38.87 | 38.87 | qfq | 4,993,050 | 199,979,992 | -9.29% |
| 2025-09-25 | 43.89 | 46.15 | 42.32 | 42.85 | 42.85 | qfq | 4,372,596 | 190,715,734 | -2.33% |
| 2025-09-24 | 41.11 | 43.87 | 40.81 | 43.87 | 43.87 | qfq | 4,451,727 | 190,406,018 | 4.88% |
| 2025-09-23 | 43.18 | 43.78 | 40.36 | 41.83 | 41.83 | qfq | 4,245,512 | 176,373,907 | -3.51% |
| 2025-09-22 | 43.26 | 43.91 | 41.69 | 43.35 | 43.35 | qfq | 4,035,930 | 171,909,328 | 1.26% |
| 2025-09-19 | 42.08 | 46.29 | 42.08 | 42.81 | 42.81 | qfq | 6,494,357 | 284,601,743 | 0.73% |
| 2025-09-18 | 42.78 | 43.65 | 41.60 | 42.50 | 42.50 | qfq | 4,811,675 | 205,514,649 | -1.46% |
| 2025-09-17 | 42.70 | 44.85 | 42.13 | 43.13 | 43.13 | qfq | 5,929,004 | 256,505,694 | 0.54% |
| 2025-09-16 | 42.90 | 43.80 | 41.67 | 42.90 | 42.90 | qfq | 5,426,776 | 232,005,236 | 1.51% |
| 2025-09-15 | 41.44 | 44.16 | 41.30 | 42.26 | 42.26 | qfq | 7,571,172 | 323,792,363 | -0.24% |
| 2025-09-12 | 45.50 | 45.96 | 41.44 | 42.36 | 42.36 | qfq | 8,478,976 | 363,842,804 | -8.98% |
| 2025-09-11 | 45.06 | 47.33 | 44.17 | 46.54 | 46.54 | qfq | 6,052,405 | 279,239,907 | 1.97% |
| 2025-09-10 | 45.65 | 46.78 | 44.76 | 45.64 | 45.64 | qfq | 8,303,646 | 378,980,248 | 0.09% |
| 2025-09-09 | 47.00 | 48.27 | 44.36 | 45.60 | 45.60 | qfq | 11,937,241 | 556,190,708 | -4.08% |
| 2025-09-08 | 41.06 | 47.54 | 41.06 | 47.54 | 47.54 | qfq | 17,610,180 | 809,653,250 | 19.99% |
| 2025-09-05 | 35.00 | 41.01 | 35.00 | 39.62 | 39.62 | qfq | 7,734,897 | 295,607,415 | 12.62% |
| 2025-09-04 | 35.75 | 36.86 | 34.58 | 35.18 | 35.18 | qfq | 4,819,043 | 172,536,986 | -0.20% |
| 2025-09-03 | 39.18 | 39.27 | 34.31 | 35.25 | 35.25 | qfq | 8,445,429 | 304,335,522 | -9.87% |
| 2025-09-02 | 39.35 | 40.80 | 38.15 | 39.11 | 39.11 | qfq | 7,392,106 | 290,165,976 | -1.29% |
| 2025-09-01 | 39.78 | 40.36 | 38.03 | 39.62 | 39.62 | qfq | 6,533,674 | 257,210,887 | 1.96% |
| 2025-08-29 | 36.77 | 40.30 | 35.64 | 38.86 | 38.86 | qfq | 7,374,015 | 280,899,049 | 5.37% |
| 2025-08-28 | 36.00 | 37.36 | 35.20 | 36.88 | 36.88 | qfq | 4,954,835 | 180,731,135 | 0.24% |
| 2025-08-27 | 37.28 | 39.64 | 36.79 | 36.79 | 36.79 | qfq | 7,466,915 | 286,356,738 | 0.38% |
| 2025-08-26 | 37.13 | 37.58 | 35.72 | 36.65 | 36.65 | qfq | 4,504,127 | 165,790,291 | -1.32% |
| 2025-08-25 | 34.91 | 37.44 | 34.27 | 37.14 | 37.14 | qfq | 8,834,610 | 320,030,798 | 6.72% |
| 2025-08-22 | 34.15 | 34.99 | 34.00 | 34.80 | 34.80 | qfq | 3,872,555 | 133,612,189 | 1.72% |
| 2025-08-21 | 34.76 | 35.06 | 33.82 | 34.21 | 34.21 | qfq | 3,779,606 | 129,521,254 | -1.10% |
| 2025-08-20 | 35.01 | 35.27 | 34.01 | 34.59 | 34.59 | qfq | 4,464,392 | 153,880,843 | -1.17% |
| 2025-08-19 | 35.82 | 36.34 | 34.60 | 35.00 | 35.00 | qfq | 8,913,075 | 314,074,969 | -1.55% |
| 2025-08-18 | 38.50 | 38.50 | 35.48 | 35.55 | 35.55 | qfq | 7,676,442 | 281,223,546 | -6.91% |
| 2025-08-15 | 36.30 | 38.59 | 36.00 | 38.19 | 38.19 | qfq | 4,510,033 | 170,911,636 | 4.63% |
| 2025-08-14 | 39.00 | 39.38 | 36.50 | 36.50 | 36.50 | qfq | 4,937,276 | 185,728,432 | -6.94% |
| 2025-08-13 | 38.32 | 39.34 | 37.51 | 39.22 | 39.22 | qfq | 5,459,984 | 209,172,333 | 2.35% |
| 2025-08-12 | 39.57 | 39.89 | 37.90 | 38.32 | 38.32 | qfq | 2,877,358 | 110,465,089 | -3.18% |
| 2025-08-11 | 37.96 | 40.90 | 37.95 | 39.58 | 39.58 | qfq | 4,422,837 | 174,697,222 | 4.16% |
| 2025-08-08 | 38.00 | 38.84 | 37.58 | 38.00 | 38.00 | qfq | 4,194,623 | 159,858,825 | -1.91% |
| 2025-08-07 | 38.48 | 39.48 | 37.77 | 38.74 | 38.74 | qfq | 5,858,929 | 226,238,070 | -0.23% |
| 2025-08-06 | 40.90 | 43.45 | 37.30 | 38.83 | 38.83 | qfq | 10,437,728 | 416,913,635 | -4.12% |
| 2025-08-05 | 40.10 | 42.00 | 39.46 | 40.50 | 40.50 | qfq | 5,754,950 | 234,230,833 | 0.80% |
| 2025-08-04 | 37.97 | 40.77 | 37.26 | 40.18 | 40.18 | qfq | 5,851,338 | 227,882,779 | 4.80% |
| 2025-08-01 | 39.35 | 40.61 | 38.34 | 38.34 | 38.34 | qfq | 4,867,517 | 191,598,628 | -3.13% |
| 2025-07-31 | 37.60 | 42.31 | 37.20 | 39.58 | 39.58 | qfq | 9,817,276 | 396,776,602 | 6.46% |
| 2025-07-30 | 37.86 | 38.14 | 35.98 | 37.18 | 37.18 | qfq | 6,395,285 | 236,296,639 | -2.41% |
| 2025-07-29 | 37.72 | 38.79 | 37.28 | 38.10 | 38.10 | qfq | 4,735,732 | 179,471,942 | 1.28% |
| 2025-07-28 | 34.65 | 39.30 | 34.28 | 37.62 | 37.62 | qfq | 9,042,835 | 337,564,659 | 8.51% |
| 2025-07-25 | 34.86 | 35.41 | 34.10 | 34.67 | 34.67 | qfq | 5,754,056 | 198,740,290 | -0.55% |
| 2025-07-24 | 35.00 | 37.42 | 34.36 | 34.86 | 34.86 | qfq | 7,765,927 | 276,240,117 | 1.19% |
| 2025-07-23 | 33.00 | 36.30 | 32.55 | 34.45 | 34.45 | qfq | 8,965,961 | 309,583,372 | 3.39% |
| 2025-07-22 | 30.03 | 33.88 | 29.56 | 33.32 | 33.32 | qfq | 9,711,099 | 313,330,362 | 9.53% |
| 2025-07-21 | 29.89 | 31.11 | 29.81 | 30.42 | 30.42 | qfq | 6,069,802 | 184,736,741 | 2.01% |
| 2025-07-18 | 29.46 | 30.09 | 28.68 | 29.82 | 29.82 | qfq | 7,939,039 | 234,104,178 | 0.88% |
| 2025-07-17 | 27.77 | 29.88 | 27.30 | 29.56 | 29.56 | qfq | 9,461,056 | 272,085,196 | 7.45% |
| 2025-07-16 | 25.57 | 27.77 | 25.33 | 27.51 | 27.51 | qfq | 7,535,923 | 203,089,839 | 7.76% |
| 2025-07-15 | 25.89 | 25.95 | 24.86 | 25.53 | 25.53 | qfq | 3,236,775 | 82,154,735 | -1.58% |
| 2025-07-14 | 26.23 | 26.55 | 25.56 | 25.94 | 25.94 | qfq | 4,519,587 | 117,133,815 | -1.07% |
| 2025-07-11 | 26.56 | 26.90 | 26.00 | 26.22 | 26.22 | qfq | 4,175,812 | 109,584,833 | -1.65% |
| 2025-07-10 | 27.91 | 27.99 | 26.55 | 26.66 | 26.66 | qfq | 4,715,606 | 127,014,438 | -4.27% |
| 2025-07-09 | 27.94 | 28.64 | 27.43 | 27.85 | 27.85 | qfq | 5,743,487 | 160,394,842 | -0.54% |
| 2025-07-08 | 26.01 | 29.31 | 26.01 | 28.00 | 28.00 | qfq | 10,897,111 | 307,428,223 | 6.18% |
| 2025-07-07 | 25.96 | 27.15 | 25.80 | 26.37 | 26.37 | qfq | 3,901,450 | 103,034,224 | 0.50% |
| 2025-07-04 | 28.00 | 28.30 | 26.24 | 26.24 | 26.24 | qfq | 7,345,826 | 197,037,992 | -4.58% |
| 2025-07-03 | 25.99 | 28.45 | 25.52 | 27.50 | 27.50 | qfq | 11,800,204 | 319,177,802 | 6.80% |
| 2025-07-02 | 24.72 | 25.85 | 24.32 | 25.75 | 25.75 | qfq | 6,269,762 | 158,660,407 | 3.29% |
| 2025-07-01 | 25.20 | 25.20 | 24.06 | 24.93 | 24.93 | qfq | 4,321,588 | 106,279,825 | -1.07% |
| 2025-06-30 | 24.68 | 25.45 | 24.45 | 25.20 | 25.20 | qfq | 4,727,705 | 117,685,228 | 2.11% |
| 2025-06-27 | 25.01 | 26.50 | 24.57 | 24.68 | 24.68 | qfq | 5,826,942 | 147,073,631 | -1.87% |
| 2025-06-26 | 25.57 | 26.85 | 24.97 | 25.15 | 25.15 | qfq | 5,806,624 | 149,919,744 | -2.63% |
| 2025-06-25 | 26.74 | 26.88 | 25.36 | 25.83 | 25.83 | qfq | 7,335,006 | 190,744,485 | -3.48% |
| 2025-06-24 | 25.45 | 27.50 | 24.58 | 26.76 | 26.76 | qfq | 9,895,231 | 257,015,993 | 6.70% |
| 2025-06-23 | 24.01 | 25.80 | 23.58 | 25.08 | 25.08 | qfq | 6,348,431 | 158,965,703 | 4.07% |
| 2025-06-20 | 23.75 | 25.85 | 23.30 | 24.10 | 24.10 | qfq | 5,646,007 | 139,721,635 | 2.86% |
| 2025-06-19 | 24.81 | 24.93 | 23.00 | 23.43 | 23.43 | qfq | 5,086,952 | 121,461,621 | -5.52% |
| 2025-06-18 | 23.60 | 25.40 | 23.42 | 24.80 | 24.80 | qfq | 5,375,788 | 132,021,744 | 3.90% |
| 2025-06-17 | 25.00 | 25.00 | 23.51 | 23.87 | 23.87 | qfq | 3,521,606 | 84,717,474 | -2.41% |
| 2025-06-16 | 22.96 | 24.50 | 22.51 | 24.46 | 24.46 | qfq | 4,663,159 | 111,727,567 | 6.30% |
| 2025-06-13 | 22.22 | 24.07 | 22.01 | 23.01 | 23.01 | qfq | 4,499,026 | 104,164,745 | 3.14% |
| 2025-06-12 | 21.92 | 22.55 | 21.70 | 22.31 | 22.31 | qfq | 1,519,294 | 33,785,565 | 1.69% |
| 2025-06-11 | 21.76 | 22.19 | 21.60 | 21.94 | 21.94 | qfq | 1,181,667 | 26,012,495 | 1.20% |
| 2025-06-10 | 21.95 | 21.95 | 21.42 | 21.68 | 21.68 | qfq | 1,044,162 | 22,626,811 | -0.78% |
| 2025-06-09 | 21.88 | 21.91 | 21.72 | 21.85 | 21.85 | qfq | 776,563 | 16,943,704 | 0.28% |
| 2025-06-06 | 21.34 | 21.95 | 21.29 | 21.79 | 21.79 | qfq | 1,350,899 | 29,229,317 | 1.68% |
| 2025-06-05 | 21.28 | 21.47 | 21.17 | 21.43 | 21.43 | qfq | 785,290 | 16,772,559 | 0.75% |
| 2025-06-04 | 21.30 | 21.42 | 21.16 | 21.27 | 21.27 | qfq | 682,294 | 14,526,888 | 0.28% |
| 2025-06-03 | 21.05 | 21.46 | 21.05 | 21.21 | 21.21 | qfq | 610,275 | 13,002,083 | 0.52% |
| 2025-05-30 | 21.44 | 21.52 | 21.06 | 21.10 | 21.10 | qfq | 911,115 | 19,298,355 | -1.40% |
| 2025-05-29 | 21.35 | 21.45 | 21.12 | 21.40 | 21.40 | qfq | 1,334,653 | 28,504,995 | 1.09% |
| 2025-05-28 | 21.39 | 21.46 | 21.12 | 21.17 | 21.17 | qfq | 857,113 | 18,240,600 | -0.70% |
| 2025-05-27 | 21.40 | 21.40 | 21.12 | 21.32 | 21.32 | qfq | 703,742 | 14,965,562 | 0.05% |
| 2025-05-26 | 21.00 | 21.47 | 21.00 | 21.31 | 21.31 | qfq | 859,129 | 18,292,883 | 1.00% |
| 2025-05-23 | 21.02 | 21.43 | 21.01 | 21.10 | 21.10 | qfq | 1,480,862 | 31,395,694 | -0.71% |
| 2025-05-22 | 21.25 | 21.67 | 20.82 | 21.25 | 21.25 | qfq | 2,490,273 | 52,836,753 | -1.71% |
| 2025-05-21 | 21.75 | 21.84 | 21.36 | 21.62 | 21.62 | qfq | 961,525 | 20,714,940 | -0.60% |
| 2025-05-20 | 21.48 | 21.78 | 21.33 | 21.75 | 21.75 | qfq | 717,568 | 15,520,562 | 1.16% |
| 2025-05-19 | 21.59 | 21.59 | 21.13 | 21.50 | 21.50 | qfq | 653,860 | 13,995,727 | 1.22% |
| 2025-05-16 | 21.21 | 21.63 | 21.20 | 21.24 | 21.24 | qfq | 787,296 | 16,858,407 | 0.14% |
| 2025-05-15 | 21.55 | 21.55 | 21.08 | 21.21 | 21.21 | qfq | 703,387 | 14,938,750 | -0.89% |
| 2025-05-14 | 21.69 | 21.78 | 21.31 | 21.40 | 21.40 | qfq | 1,126,587 | 24,182,329 | -0.93% |
| 2025-05-13 | 21.90 | 22.05 | 21.43 | 21.60 | 21.60 | qfq | 1,088,322 | 23,592,036 | -0.60% |
| 2025-05-12 | 21.52 | 21.90 | 21.31 | 21.73 | 21.73 | qfq | 1,044,429 | 22,638,810 | 1.97% |
| 2025-05-09 | 21.80 | 21.80 | 21.21 | 21.31 | 21.31 | qfq | 938,240 | 20,083,880 | -1.84% |
| 2025-05-08 | 21.21 | 21.85 | 21.11 | 21.71 | 21.71 | qfq | 1,010,043 | 21,783,447 | 2.26% |
| 2025-05-07 | 21.51 | 21.70 | 21.10 | 21.23 | 21.23 | qfq | 1,009,793 | 21,536,253 | -0.28% |
| 2025-05-06 | 20.95 | 21.37 | 20.88 | 21.29 | 21.29 | qfq | 1,086,561 | 23,043,205 | 3.10% |
| 2025-04-30 | 20.81 | 20.98 | 20.62 | 20.65 | 20.65 | qfq | 1,199,894 | 24,995,044 | 0.10% |
| 2025-04-29 | 20.26 | 20.81 | 20.20 | 20.63 | 20.63 | qfq | 965,073 | 19,801,331 | -1.81% |
| 2025-04-28 | 20.63 | 21.07 | 20.43 | 21.01 | 21.01 | qfq | 819,573 | 17,030,840 | 1.16% |
| 2025-04-25 | 20.85 | 21.08 | 20.67 | 20.77 | 20.77 | qfq | 577,692 | 12,031,925 | -0.38% |
| 2025-04-24 | 20.58 | 20.98 | 20.49 | 20.85 | 20.85 | qfq | 897,947 | 18,601,213 | 0.48% |
| 2025-04-23 | 20.69 | 20.80 | 20.53 | 20.75 | 20.75 | qfq | 709,966 | 14,702,283 | 1.07% |
| 2025-04-22 | 20.49 | 20.73 | 20.30 | 20.53 | 20.53 | qfq | 667,272 | 13,718,228 | 0.20% |
| 2025-04-21 | 20.11 | 20.57 | 20.03 | 20.49 | 20.49 | qfq | 577,766 | 11,786,578 | 0.99% |
| 2025-04-18 | 20.21 | 20.48 | 19.98 | 20.29 | 20.29 | qfq | 598,811 | 12,100,311 | 0.05% |
| 2025-04-17 | 20.20 | 20.55 | 20.11 | 20.28 | 20.28 | qfq | 623,906 | 12,722,414 | 0.35% |
| 2025-04-16 | 20.43 | 20.60 | 19.91 | 20.21 | 20.21 | qfq | 996,055 | 20,139,893 | -1.08% |
| 2025-04-15 | 20.39 | 20.72 | 20.21 | 20.43 | 20.43 | qfq | 845,594 | 17,252,432 | 0.64% |
| 2025-04-14 | 20.24 | 20.87 | 20.18 | 20.30 | 20.30 | qfq | 1,123,226 | 22,911,563 | 0.54% |
| 2025-04-11 | 19.95 | 20.69 | 19.56 | 20.19 | 20.19 | qfq | 1,410,831 | 28,404,606 | 2.07% |
| 2025-04-10 | 19.70 | 20.10 | 19.44 | 19.78 | 19.78 | qfq | 1,583,225 | 31,472,091 | 2.75% |
| 2025-04-09 | 18.50 | 19.47 | 17.73 | 19.25 | 19.25 | qfq | 1,549,477 | 28,995,760 | 1.69% |
| 2025-04-08 | 18.33 | 19.39 | 18.31 | 18.93 | 18.93 | qfq | 1,322,609 | 24,868,349 | 3.44% |
| 2025-04-07 | 21.00 | 21.00 | 17.91 | 18.30 | 18.30 | qfq | 2,202,669 | 42,672,226 | -17.27% |
| 2025-04-03 | 22.40 | 22.61 | 21.91 | 22.12 | 22.12 | qfq | 1,107,380 | 24,588,652 | -1.73% |
| 2025-04-02 | 22.54 | 22.80 | 22.38 | 22.51 | 22.51 | qfq | 657,377 | 14,828,319 | -0.09% |
| 2025-04-01 | 22.20 | 22.90 | 22.20 | 22.53 | 22.53 | qfq | 740,522 | 16,763,784 | 1.40% |
| 2025-03-31 | 22.55 | 22.55 | 21.90 | 22.22 | 22.22 | qfq | 858,640 | 18,990,137 | -1.24% |
| 2025-03-28 | 22.90 | 23.15 | 22.42 | 22.50 | 22.50 | qfq | 679,803 | 15,431,256 | -1.66% |
| 2025-03-27 | 22.75 | 23.15 | 22.31 | 22.88 | 22.88 | qfq | 935,148 | 21,332,357 | -0.39% |
| 2025-03-26 | 22.67 | 23.25 | 22.55 | 22.97 | 22.97 | qfq | 822,213 | 18,950,077 | 1.64% |
| 2025-03-25 | 22.67 | 22.92 | 22.24 | 22.60 | 22.60 | qfq | 997,753 | 22,558,047 | -0.18% |
| 2025-03-24 | 23.80 | 24.02 | 22.04 | 22.64 | 22.64 | qfq | 2,222,166 | 50,722,256 | -4.87% |
| 2025-03-21 | 24.50 | 24.66 | 23.80 | 23.80 | 23.80 | qfq | 1,273,168 | 30,737,705 | -3.33% |
| 2025-03-20 | 24.44 | 24.79 | 24.19 | 24.62 | 24.62 | qfq | 1,058,063 | 25,873,428 | 1.11% |
| 2025-03-19 | 24.71 | 24.77 | 24.22 | 24.35 | 24.35 | qfq | 1,121,726 | 27,373,665 | -1.42% |
| 2025-03-18 | 24.94 | 25.02 | 24.53 | 24.70 | 24.70 | qfq | 1,051,591 | 26,074,211 | -0.08% |
| 2025-03-17 | 24.60 | 25.04 | 24.31 | 24.72 | 24.72 | qfq | 1,192,935 | 29,487,057 | 0.98% |
| 2025-03-14 | 24.37 | 24.59 | 23.87 | 24.48 | 24.48 | qfq | 1,427,980 | 34,666,806 | 0.25% |
| 2025-03-13 | 25.25 | 25.30 | 24.11 | 24.42 | 24.42 | qfq | 1,841,679 | 45,274,043 | -2.67% |
| 2025-03-12 | 24.60 | 25.39 | 24.50 | 25.09 | 25.09 | qfq | 2,114,854 | 52,657,378 | 2.28% |
| 2025-03-11 | 24.30 | 24.94 | 24.11 | 24.53 | 24.53 | qfq | 2,181,770 | 53,395,210 | -0.65% |
| 2025-03-10 | 24.04 | 25.63 | 23.90 | 24.69 | 24.69 | qfq | 4,256,985 | 106,031,005 | 3.65% |
| 2025-03-07 | 23.71 | 24.13 | 23.60 | 23.82 | 23.82 | qfq | 913,426 | 21,788,041 | -0.21% |
| 2025-03-06 | 23.80 | 24.12 | 23.40 | 23.87 | 23.87 | qfq | 1,171,869 | 28,033,835 | 0.97% |
| 2025-03-05 | 23.78 | 23.87 | 23.25 | 23.64 | 23.64 | qfq | 781,262 | 18,358,711 | -0.46% |
| 2025-03-04 | 23.40 | 23.80 | 23.26 | 23.75 | 23.75 | qfq | 874,025 | 20,657,635 | 1.50% |
| 2025-03-03 | 23.11 | 23.85 | 22.98 | 23.40 | 23.40 | qfq | 969,532 | 22,815,942 | 1.34% |
| 2025-02-28 | 23.70 | 23.94 | 23.09 | 23.09 | 23.09 | qfq | 1,169,566 | 27,415,370 | -3.91% |
| 2025-02-27 | 24.22 | 24.55 | 23.53 | 24.03 | 24.03 | qfq | 1,334,035 | 31,866,141 | -0.74% |
| 2025-02-26 | 24.16 | 24.40 | 23.95 | 24.21 | 24.21 | qfq | 1,116,055 | 26,983,117 | 0.21% |
| 2025-02-25 | 23.68 | 24.30 | 23.68 | 24.16 | 24.16 | qfq | 1,263,514 | 30,284,312 | 1.00% |
| 2025-02-24 | 24.09 | 24.11 | 23.59 | 23.92 | 23.92 | qfq | 1,277,405 | 30,478,854 | -0.71% |
| 2025-02-21 | 23.32 | 24.09 | 23.20 | 24.09 | 24.09 | qfq | 1,618,623 | 38,473,374 | 2.51% |
| 2025-02-20 | 23.00 | 23.52 | 23.00 | 23.50 | 23.50 | qfq | 1,120,054 | 26,135,321 | 1.73% |
| 2025-02-19 | 22.56 | 23.13 | 22.55 | 23.10 | 23.10 | qfq | 751,070 | 17,272,244 | 2.39% |
| 2025-02-18 | 23.08 | 23.33 | 22.53 | 22.56 | 22.56 | qfq | 861,174 | 19,794,390 | -2.67% |
| 2025-02-17 | 22.84 | 23.28 | 22.80 | 23.18 | 23.18 | qfq | 948,348 | 21,902,861 | 1.49% |
| 2025-02-14 | 22.78 | 23.04 | 22.67 | 22.84 | 22.84 | qfq | 841,806 | 19,252,817 | -0.04% |
| 2025-02-13 | 23.37 | 23.37 | 22.81 | 22.85 | 22.85 | qfq | 1,132,474 | 26,082,057 | -2.27% |
| 2025-02-12 | 23.27 | 23.46 | 23.15 | 23.38 | 23.38 | qfq | 1,013,693 | 23,641,652 | 0.47% |
| 2025-02-11 | 23.43 | 23.70 | 23.18 | 23.27 | 23.27 | qfq | 1,418,399 | 33,186,233 | -0.56% |
| 2025-02-10 | 22.96 | 23.48 | 22.81 | 23.40 | 23.40 | qfq | 970,800 | 22,497,781 | 1.92% |
| 2025-02-07 | 22.88 | 23.41 | 22.65 | 22.96 | 22.96 | qfq | 1,279,620 | 29,553,940 | 0.39% |
| 2025-02-06 | 22.45 | 22.87 | 22.08 | 22.87 | 22.87 | qfq | 1,072,669 | 24,224,242 | 2.88% |
| 2025-02-05 | 22.47 | 22.52 | 22.10 | 22.23 | 22.23 | qfq | 771,406 | 17,204,861 | 0.59% |
| 2025-01-27 | 22.32 | 22.68 | 21.82 | 22.10 | 22.10 | qfq | 1,254,916 | 27,706,487 | -0.99% |
| 2025-01-24 | 21.44 | 22.35 | 21.33 | 22.32 | 22.32 | qfq | 1,172,055 | 25,734,600 | 3.81% |
| 2025-01-23 | 21.88 | 22.19 | 21.45 | 21.50 | 21.50 | qfq | 1,116,217 | 24,355,663 | -0.46% |
| 2025-01-22 | 21.72 | 21.76 | 21.28 | 21.60 | 21.60 | qfq | 832,981 | 17,917,500 | 0.37% |
| 2025-01-21 | 21.66 | 21.76 | 21.02 | 21.52 | 21.52 | qfq | 664,943 | 14,234,624 | 0.09% |
| 2025-01-20 | 21.41 | 21.71 | 21.25 | 21.50 | 21.50 | qfq | 779,039 | 16,760,240 | 0.56% |
| 2025-01-17 | 21.48 | 21.68 | 21.10 | 21.38 | 21.38 | qfq | 975,990 | 20,894,551 | 0.99% |
| 2025-01-16 | 21.38 | 21.86 | 21.08 | 21.17 | 21.17 | qfq | 903,622 | 19,319,204 | -0.98% |
| 2025-01-15 | 21.68 | 21.68 | 21.18 | 21.38 | 21.38 | qfq | 739,010 | 15,757,754 | -0.42% |
| 2025-01-14 | 20.61 | 21.48 | 20.59 | 21.47 | 21.47 | qfq | 1,114,941 | 23,582,388 | 4.89% |
| 2025-01-13 | 20.04 | 20.63 | 19.76 | 20.47 | 20.47 | qfq | 896,251 | 18,137,558 | 1.09% |
| 2025-01-10 | 21.00 | 21.24 | 20.25 | 20.25 | 20.25 | qfq | 864,846 | 17,899,488 | -3.57% |
| 2025-01-09 | 20.67 | 21.29 | 20.60 | 21.00 | 21.00 | qfq | 790,022 | 16,621,875 | 1.16% |
| 2025-01-08 | 21.09 | 21.19 | 20.33 | 20.76 | 20.76 | qfq | 961,023 | 19,958,753 | -1.80% |
| 2025-01-07 | 20.81 | 21.28 | 20.41 | 21.14 | 21.14 | qfq | 950,650 | 19,778,261 | 2.13% |
| 2025-01-06 | 21.14 | 21.24 | 20.49 | 20.70 | 20.70 | qfq | 1,188,637 | 24,770,897 | -2.22% |
| 2025-01-03 | 21.96 | 21.99 | 21.13 | 21.17 | 21.17 | qfq | 1,232,143 | 26,506,058 | -2.98% |
| 2025-01-02 | 22.62 | 22.86 | 21.68 | 21.82 | 21.82 | qfq | 1,064,915 | 23,729,483 | -2.98% |
| 2024-12-31 | 23.30 | 23.62 | 22.39 | 22.49 | 22.49 | qfq | 1,541,874 | 35,186,026 | -4.01% |
| 2024-12-30 | 23.69 | 23.81 | 22.90 | 23.43 | 23.43 | qfq | 1,049,245 | 24,506,967 | -1.10% |
| 2024-12-27 | 23.88 | 24.24 | 23.57 | 23.69 | 23.69 | qfq | 1,072,719 | 25,641,190 | -0.04% |
| 2024-12-26 | 23.50 | 23.70 | 23.01 | 23.70 | 23.70 | qfq | 968,852 | 22,797,258 | 2.64% |
| 2024-12-25 | 23.53 | 23.55 | 22.88 | 23.09 | 23.09 | qfq | 1,127,660 | 26,068,792 | -1.87% |
| 2024-12-24 | 23.99 | 24.25 | 23.14 | 23.53 | 23.53 | qfq | 1,586,576 | 37,368,738 | -1.18% |
| 2024-12-23 | 25.01 | 25.18 | 23.74 | 23.81 | 23.81 | qfq | 2,481,333 | 60,326,317 | -4.61% |
| 2024-12-20 | 24.54 | 25.47 | 24.21 | 24.96 | 24.96 | qfq | 1,510,969 | 37,855,809 | 2.34% |
| 2024-12-19 | 23.85 | 24.53 | 23.71 | 24.39 | 24.39 | qfq | 948,339 | 22,950,381 | 1.16% |
| 2024-12-18 | 24.39 | 24.47 | 23.65 | 24.11 | 24.11 | qfq | 1,056,853 | 25,469,624 | -0.04% |
| 2024-12-17 | 25.25 | 25.33 | 24.01 | 24.12 | 24.12 | qfq | 1,787,146 | 43,841,900 | -4.48% |
| 2024-12-16 | 25.76 | 25.87 | 25.04 | 25.25 | 25.25 | qfq | 1,441,841 | 36,740,612 | -1.44% |
| 2024-12-13 | 26.38 | 26.38 | 25.58 | 25.62 | 25.62 | qfq | 2,205,626 | 57,324,861 | -2.99% |
| 2024-12-12 | 26.77 | 26.78 | 26.11 | 26.41 | 26.41 | qfq | 2,668,322 | 70,447,586 | -0.56% |
| 2024-12-11 | 26.40 | 26.59 | 25.95 | 26.56 | 26.56 | qfq | 1,945,325 | 51,271,312 | 0.76% |
| 2024-12-10 | 26.30 | 26.90 | 26.00 | 26.36 | 26.36 | qfq | 3,292,976 | 86,943,493 | 2.61% |
| 2024-12-09 | 26.28 | 26.39 | 25.52 | 25.69 | 25.69 | qfq | 1,774,124 | 45,822,643 | -1.87% |
| 2024-12-06 | 26.08 | 26.70 | 25.28 | 26.18 | 26.18 | qfq | 2,814,058 | 72,982,073 | 0.96% |
| 2024-12-05 | 25.67 | 26.39 | 25.17 | 25.93 | 25.93 | qfq | 2,345,931 | 60,991,174 | 0.93% |
| 2024-12-04 | 26.40 | 26.69 | 25.45 | 25.69 | 25.69 | qfq | 2,273,514 | 59,270,715 | -2.17% |
| 2024-12-03 | 26.37 | 26.53 | 25.80 | 26.26 | 26.26 | qfq | 1,915,878 | 50,066,845 | -0.79% |
| 2024-12-02 | 26.16 | 26.88 | 25.86 | 26.47 | 26.47 | qfq | 2,506,879 | 66,150,940 | 0.91% |
| 2024-11-29 | 25.68 | 26.55 | 25.22 | 26.23 | 26.23 | qfq | 3,240,934 | 84,372,873 | 1.79% |
| 2024-11-28 | 24.83 | 26.86 | 24.77 | 25.77 | 25.77 | qfq | 3,670,871 | 95,509,079 | 3.29% |
| 2024-11-27 | 24.59 | 24.98 | 23.74 | 24.95 | 24.95 | qfq | 1,749,771 | 42,478,396 | 1.46% |
| 2024-11-26 | 25.28 | 25.65 | 24.42 | 24.59 | 24.59 | qfq | 1,358,716 | 33,979,343 | -1.64% |
| 2024-11-25 | 24.57 | 25.04 | 24.18 | 25.00 | 25.00 | qfq | 1,349,783 | 33,208,300 | 2.17% |
| 2024-11-22 | 25.80 | 26.08 | 24.36 | 24.47 | 24.47 | qfq | 2,039,284 | 51,328,170 | -5.34% |
| 2024-11-21 | 25.87 | 26.30 | 25.48 | 25.85 | 25.85 | qfq | 2,045,856 | 53,014,842 | -0.58% |
| 2024-11-20 | 25.40 | 26.09 | 25.21 | 26.00 | 26.00 | qfq | 1,929,660 | 49,652,965 | 2.36% |
| 2024-11-19 | 24.37 | 25.40 | 24.37 | 25.40 | 25.40 | qfq | 2,285,251 | 56,602,840 | 4.92% |
| 2024-11-18 | 26.47 | 26.65 | 23.90 | 24.21 | 24.21 | qfq | 4,111,750 | 101,657,248 | -7.95% |
| 2024-11-15 | 26.70 | 27.81 | 26.20 | 26.30 | 26.30 | qfq | 2,959,097 | 79,977,325 | -2.08% |
| 2024-11-14 | 27.80 | 28.65 | 26.80 | 26.86 | 26.86 | qfq | 2,964,241 | 81,816,673 | -3.62% |
| 2024-11-13 | 27.64 | 28.10 | 26.80 | 27.87 | 27.87 | qfq | 3,200,420 | 88,249,324 | 0.07% |
| 2024-11-12 | 28.94 | 28.94 | 27.30 | 27.85 | 27.85 | qfq | 4,089,757 | 114,897,887 | -2.42% |
| 2024-11-11 | 26.69 | 29.38 | 26.56 | 28.54 | 28.54 | qfq | 5,365,919 | 151,324,742 | 7.05% |
| 2024-11-08 | 26.58 | 27.28 | 26.38 | 26.66 | 26.66 | qfq | 3,013,355 | 80,880,035 | 1.18% |
| 2024-11-07 | 26.70 | 26.70 | 25.91 | 26.35 | 26.35 | qfq | 3,027,948 | 79,350,950 | -1.31% |
| 2024-11-06 | 26.58 | 27.69 | 26.11 | 26.70 | 26.70 | qfq | 3,838,779 | 104,299,366 | 0.95% |
| 2024-11-05 | 25.70 | 26.85 | 25.64 | 26.45 | 26.45 | qfq | 2,832,230 | 74,501,355 | 2.24% |
| 2024-11-04 | 24.60 | 26.35 | 24.60 | 25.87 | 25.87 | qfq | 2,081,899 | 53,640,453 | 3.27% |
| 2024-11-01 | 27.02 | 27.34 | 24.94 | 25.05 | 25.05 | qfq | 3,229,808 | 83,435,734 | -7.22% |
| 2024-10-31 | 27.35 | 27.87 | 25.95 | 27.00 | 27.00 | qfq | 4,731,254 | 127,797,309 | 1.69% |
| 2024-10-30 | 25.43 | 26.87 | 25.22 | 26.55 | 26.55 | qfq | 3,928,463 | 102,554,925 | 3.31% |
| 2024-10-29 | 26.61 | 26.78 | 25.55 | 25.70 | 25.70 | qfq | 2,764,478 | 71,934,091 | -3.42% |
| 2024-10-28 | 26.70 | 27.80 | 26.23 | 26.61 | 26.61 | qfq | 3,294,784 | 88,003,717 | 0.68% |
| 2024-10-25 | 25.51 | 27.36 | 25.23 | 26.43 | 26.43 | qfq | 3,322,380 | 87,148,474 | 3.32% |
| 2024-10-24 | 25.40 | 26.15 | 24.75 | 25.58 | 25.58 | qfq | 2,335,379 | 59,405,769 | 0.04% |
| 2024-10-23 | 25.55 | 26.15 | 24.95 | 25.57 | 25.57 | qfq | 2,381,039 | 60,849,868 | 0.47% |
| 2024-10-22 | 25.60 | 25.88 | 24.91 | 25.45 | 25.45 | qfq | 2,485,822 | 63,090,820 | 0.71% |
| 2024-10-21 | 24.89 | 25.98 | 24.80 | 25.27 | 25.27 | qfq | 3,510,149 | 89,030,915 | 3.23% |
| 2024-10-18 | 23.00 | 24.94 | 23.00 | 24.48 | 24.48 | qfq | 3,175,600 | 76,492,173 | 6.43% |
| 2024-10-17 | 23.40 | 24.01 | 23.00 | 23.00 | 23.00 | qfq | 1,597,121 | 37,537,739 | -1.25% |
| 2024-10-16 | 23.52 | 23.76 | 23.10 | 23.29 | 23.29 | qfq | 1,504,065 | 35,234,358 | -1.94% |
| 2024-10-15 | 24.20 | 24.64 | 23.70 | 23.75 | 23.75 | qfq | 1,743,119 | 42,060,351 | -1.21% |
| 2024-10-14 | 23.49 | 24.13 | 22.82 | 24.04 | 24.04 | qfq | 1,997,518 | 47,133,174 | 3.89% |
| 2024-10-11 | 24.88 | 25.09 | 22.70 | 23.14 | 23.14 | qfq | 2,761,437 | 65,041,425 | -7.22% |
| 2024-10-10 | 25.49 | 25.96 | 24.70 | 24.94 | 24.94 | qfq | 2,252,780 | 57,149,863 | 0.16% |
| 2024-10-09 | 27.00 | 27.49 | 24.88 | 24.90 | 24.90 | qfq | 3,753,526 | 98,731,260 | -11.89% |
| 2024-10-08 | 30.09 | 30.14 | 26.00 | 28.26 | 28.26 | qfq | 5,098,394 | 141,613,371 | 12.14% |
| 2024-09-30 | 24.18 | 25.58 | 22.90 | 25.20 | 25.20 | qfq | 3,789,971 | 92,440,516 | 13.11% |
| 2024-09-27 | 21.20 | 22.33 | 21.20 | 22.28 | 22.28 | qfq | 1,258,080 | 27,539,630 | 6.10% |
| 2024-09-26 | 20.33 | 21.13 | 20.10 | 21.00 | 21.00 | qfq | 1,012,707 | 20,911,305 | 3.45% |
| 2024-09-25 | 20.30 | 20.99 | 20.10 | 20.30 | 20.30 | qfq | 1,508,197 | 31,008,537 | 1.40% |
| 2024-09-24 | 19.58 | 20.13 | 19.43 | 20.02 | 20.02 | qfq | 1,219,816 | 24,250,343 | 2.56% |
| 2024-09-23 | 19.72 | 19.83 | 19.43 | 19.52 | 19.52 | qfq | 582,313 | 11,412,861 | -0.91% |
| 2024-09-20 | 19.60 | 19.99 | 19.26 | 19.70 | 19.70 | qfq | 954,421 | 18,768,998 | 1.13% |
| 2024-09-19 | 19.28 | 19.55 | 18.93 | 19.48 | 19.48 | qfq | 829,398 | 16,022,205 | 1.94% |
| 2024-09-18 | 19.74 | 19.74 | 18.76 | 19.11 | 19.11 | qfq | 1,203,574 | 22,969,345 | -3.04% |
| 2024-09-13 | 20.36 | 20.49 | 19.67 | 19.71 | 19.71 | qfq | 1,262,543 | 25,093,113 | -3.05% |
| 2024-09-12 | 20.62 | 20.89 | 20.30 | 20.33 | 20.33 | qfq | 719,711 | 14,791,867 | -1.79% |
| 2024-09-11 | 20.33 | 20.77 | 20.30 | 20.70 | 20.70 | qfq | 816,091 | 16,805,171 | 0.83% |
| 2024-09-10 | 20.18 | 20.55 | 19.91 | 20.53 | 20.53 | qfq | 817,697 | 16,570,245 | 1.48% |
| 2024-09-09 | 19.95 | 20.36 | 19.72 | 20.23 | 20.23 | qfq | 723,137 | 14,532,326 | 0.75% |
| 2024-09-06 | 21.13 | 21.20 | 19.99 | 20.08 | 20.08 | qfq | 1,563,292 | 31,931,670 | -5.01% |
| 2024-09-05 | 21.25 | 21.48 | 20.86 | 21.14 | 21.14 | qfq | 1,189,561 | 25,110,862 | -0.56% |
| 2024-09-04 | 20.66 | 21.45 | 20.61 | 21.26 | 21.26 | qfq | 1,561,470 | 32,929,893 | 1.38% |
| 2024-09-03 | 20.50 | 21.26 | 20.40 | 20.97 | 20.97 | qfq | 1,243,302 | 25,888,755 | 1.99% |
| 2024-09-02 | 21.09 | 21.36 | 20.53 | 20.56 | 20.56 | qfq | 1,501,123 | 31,256,701 | -2.65% |
| 2024-08-30 | 20.39 | 21.49 | 20.39 | 21.12 | 21.12 | qfq | 2,360,781 | 49,765,727 | 2.67% |
| 2024-08-29 | 20.00 | 20.68 | 19.95 | 20.57 | 20.57 | qfq | 1,349,286 | 27,553,072 | 2.44% |
| 2024-08-28 | 19.52 | 20.55 | 19.30 | 20.08 | 20.08 | qfq | 1,489,342 | 29,830,253 | 2.61% |
| 2024-08-27 | 20.18 | 20.26 | 19.49 | 19.57 | 19.57 | qfq | 1,520,029 | 30,019,647 | -3.41% |
| 2024-08-26 | 20.85 | 20.97 | 20.11 | 20.26 | 20.26 | qfq | 1,968,958 | 40,143,931 | -2.78% |
| 2024-08-23 | 19.97 | 21.09 | 19.93 | 20.84 | 20.84 | qfq | 2,345,268 | 48,601,636 | 3.12% |
| 2024-08-22 | 19.89 | 20.76 | 19.88 | 20.21 | 20.21 | qfq | 2,076,933 | 42,307,585 | 0.75% |
| 2024-08-21 | 19.68 | 20.40 | 19.51 | 20.06 | 20.06 | qfq | 1,555,902 | 31,318,514 | 1.31% |
| 2024-08-20 | 20.39 | 20.39 | 19.62 | 19.80 | 19.80 | qfq | 1,973,767 | 39,320,116 | -3.88% |
| 2024-08-19 | 21.58 | 21.88 | 20.42 | 20.60 | 20.60 | qfq | 2,741,639 | 57,941,055 | -3.01% |
| 2024-08-16 | 20.78 | 21.67 | 20.59 | 21.24 | 21.24 | qfq | 2,899,714 | 61,818,322 | 3.16% |
| 2024-08-15 | 19.83 | 20.94 | 19.62 | 20.59 | 20.59 | qfq | 1,558,983 | 32,068,317 | 2.95% |
| 2024-08-14 | 19.70 | 20.53 | 19.61 | 20.00 | 20.00 | qfq | 974,293 | 19,613,648 | 1.78% |
| 2024-08-13 | 19.27 | 19.78 | 19.26 | 19.65 | 19.65 | qfq | 292,548 | 5,714,428 | 0.51% |
| 2024-08-12 | 19.88 | 19.88 | 19.39 | 19.55 | 19.55 | qfq | 360,374 | 7,027,927 | -0.61% |
| 2024-08-09 | 19.95 | 20.11 | 19.60 | 19.67 | 19.67 | qfq | 338,440 | 6,705,350 | -0.30% |
| 2024-08-08 | 19.84 | 20.08 | 19.39 | 19.73 | 19.73 | qfq | 479,625 | 9,454,098 | -1.00% |
| 2024-08-07 | 20.47 | 20.47 | 19.85 | 19.93 | 19.93 | qfq | 557,976 | 11,201,402 | -1.04% |
| 2024-08-06 | 19.85 | 20.28 | 19.85 | 20.14 | 20.14 | qfq | 548,216 | 10,973,094 | 1.67% |
| 2024-08-05 | 20.58 | 20.78 | 19.80 | 19.81 | 19.81 | qfq | 1,031,333 | 20,853,386 | -3.83% |
| 2024-08-02 | 20.97 | 21.11 | 20.60 | 20.60 | 20.60 | qfq | 1,209,279 | 25,106,690 | -2.78% |
| 2024-08-01 | 21.10 | 21.34 | 20.99 | 21.19 | 21.19 | qfq | 840,849 | 17,806,176 | 0.47% |
| 2024-07-31 | 20.20 | 21.13 | 19.98 | 21.09 | 21.09 | qfq | 954,259 | 19,810,400 | 4.67% |
| 2024-07-30 | 20.00 | 20.34 | 19.89 | 20.15 | 20.15 | qfq | 565,370 | 11,383,843 | 0.45% |
| 2024-07-29 | 20.43 | 20.60 | 20.01 | 20.06 | 20.06 | qfq | 720,754 | 14,509,608 | -1.86% |
| 2024-07-26 | 20.41 | 20.69 | 20.27 | 20.44 | 20.44 | qfq | 464,588 | 9,483,628 | 0.94% |
| 2024-07-25 | 20.18 | 20.77 | 20.01 | 20.25 | 20.25 | qfq | 714,704 | 14,560,782 | 0.20% |
| 2024-07-24 | 20.81 | 21.34 | 20.21 | 20.21 | 20.21 | qfq | 1,362,980 | 28,227,006 | -4.22% |
| 2024-07-23 | 21.40 | 22.28 | 21.10 | 21.10 | 21.10 | qfq | 1,938,788 | 42,030,017 | -2.09% |
| 2024-07-22 | 21.21 | 21.88 | 21.00 | 21.55 | 21.55 | qfq | 1,343,537 | 28,862,305 | 2.04% |
| 2024-07-19 | 20.30 | 21.39 | 20.12 | 21.12 | 21.12 | qfq | 1,803,839 | 38,060,321 | 4.09% |
| 2024-07-18 | 20.28 | 20.70 | 19.90 | 20.29 | 20.29 | qfq | 627,093 | 12,617,331 | -0.34% |
| 2024-07-17 | 20.90 | 20.90 | 20.22 | 20.36 | 20.36 | qfq | 464,039 | 9,492,329 | -1.21% |
| 2024-07-16 | 20.58 | 20.72 | 20.35 | 20.61 | 20.61 | qfq | 597,893 | 12,263,031 | 0.54% |
| 2024-07-15 | 21.15 | 21.17 | 20.35 | 20.50 | 20.50 | qfq | 970,157 | 19,974,570 | -2.75% |
| 2024-07-12 | 21.54 | 21.58 | 21.07 | 21.08 | 21.08 | qfq | 1,039,548 | 22,124,325 | -2.32% |
| 2024-07-11 | 21.24 | 22.48 | 20.95 | 21.58 | 21.58 | qfq | 1,624,090 | 35,222,311 | 4.55% |
| 2024-07-10 | 20.75 | 21.05 | 20.60 | 20.64 | 20.64 | qfq | 772,452 | 16,087,444 | -0.63% |
| 2024-07-09 | 20.27 | 20.85 | 20.06 | 20.77 | 20.77 | qfq | 828,888 | 17,010,980 | 2.87% |
| 2024-07-08 | 20.52 | 20.84 | 20.11 | 20.19 | 20.19 | qfq | 1,016,144 | 20,656,470 | -2.18% |
| 2024-07-05 | 20.99 | 21.11 | 20.22 | 20.64 | 20.64 | qfq | 1,029,769 | 21,088,483 | -0.19% |
| 2024-07-04 | 21.50 | 21.58 | 20.42 | 20.68 | 20.68 | qfq | 1,310,772 | 27,247,915 | -3.05% |
| 2024-07-03 | 21.49 | 21.74 | 21.18 | 21.33 | 21.33 | qfq | 1,088,160 | 23,293,455 | 0.19% |
| 2024-07-02 | 21.62 | 21.97 | 21.19 | 21.29 | 21.29 | qfq | 789,120 | 16,945,499 | -1.84% |
| 2024-07-01 | 22.12 | 22.20 | 21.40 | 21.69 | 21.69 | qfq | 911,692 | 19,721,570 | -1.50% |
| 2024-06-28 | 22.28 | 22.55 | 21.84 | 22.02 | 22.02 | qfq | 1,038,967 | 23,111,997 | 0.05% |
| 2024-06-27 | 22.80 | 22.94 | 22.01 | 22.01 | 22.01 | qfq | 1,088,548 | 24,406,910 | -3.21% |
| 2024-06-26 | 21.96 | 22.75 | 21.55 | 22.74 | 22.74 | qfq | 1,191,892 | 26,536,387 | 4.50% |
| 2024-06-25 | 22.26 | 22.58 | 21.59 | 21.76 | 21.76 | qfq | 1,365,612 | 30,035,262 | -2.29% |
| 2024-06-24 | 24.00 | 24.00 | 22.22 | 22.27 | 22.27 | qfq | 1,906,485 | 43,755,789 | -7.59% |
| 2024-06-21 | 24.09 | 24.44 | 23.50 | 24.10 | 24.10 | qfq | 1,711,711 | 40,928,417 | -1.43% |
| 2024-06-20 | 24.32 | 25.30 | 24.10 | 24.45 | 24.45 | qfq | 2,385,040 | 59,226,182 | 1.37% |
| 2024-06-19 | 24.52 | 24.78 | 23.94 | 24.12 | 24.12 | qfq | 1,091,176 | 26,452,021 | -1.87% |
| 2024-06-18 | 23.89 | 24.66 | 23.89 | 24.58 | 24.58 | qfq | 1,388,998 | 33,919,349 | 2.89% |
| 2024-06-17 | 23.73 | 24.31 | 23.73 | 23.89 | 23.89 | qfq | 1,333,731 | 32,029,593 | -0.46% |
| 2024-06-14 | 24.01 | 24.19 | 23.66 | 24.00 | 24.00 | qfq | 1,352,615 | 32,364,793 | -0.99% |
| 2024-06-13 | 23.40 | 24.72 | 23.16 | 24.24 | 24.24 | qfq | 2,299,195 | 55,257,619 | 3.77% |
| 2024-06-12 | 23.45 | 23.75 | 23.20 | 23.36 | 23.36 | qfq | 1,199,881 | 28,162,186 | -0.51% |
| 2024-06-11 | 22.35 | 23.59 | 21.96 | 23.48 | 23.48 | qfq | 1,915,908 | 44,151,288 | 4.17% |
| 2024-06-07 | 22.00 | 22.73 | 22.00 | 22.54 | 22.54 | qfq | 1,213,305 | 27,263,202 | 2.41% |
| 2024-06-06 | 23.73 | 23.95 | 21.81 | 22.01 | 22.01 | qfq | 2,428,420 | 54,334,664 | -7.05% |
| 2024-06-05 | 23.84 | 24.17 | 23.51 | 23.68 | 23.38 | qfq | 1,191,049 | 28,470,337 | -1.13% |
| 2024-06-04 | 24.71 | 24.71 | 23.59 | 23.95 | 23.65 | qfq | 2,036,275 | 48,641,897 | -3.66% |
| 2024-06-03 | 25.67 | 25.76 | 24.49 | 24.86 | 24.55 | qfq | 1,801,587 | 45,116,258 | -2.89% |
| 2024-05-31 | 25.20 | 25.84 | 24.86 | 25.60 | 25.28 | qfq | 1,871,402 | 47,712,036 | 2.44% |
| 2024-05-30 | 26.00 | 26.00 | 24.84 | 24.99 | 24.67 | qfq | 2,114,114 | 53,036,507 | -2.38% |
| 2024-05-29 | 25.51 | 25.85 | 25.20 | 25.60 | 25.28 | qfq | 2,085,455 | 53,253,887 | 1.23% |
| 2024-05-28 | 25.60 | 26.18 | 25.01 | 25.29 | 24.97 | qfq | 2,481,233 | 63,665,232 | -1.25% |
| 2024-05-27 | 25.20 | 25.63 | 24.56 | 25.61 | 25.29 | qfq | 2,605,328 | 65,533,588 | 1.51% |
| 2024-05-24 | 26.01 | 26.28 | 25.18 | 25.23 | 24.91 | qfq | 2,948,271 | 75,527,694 | -3.89% |
| 2024-05-23 | 26.92 | 27.50 | 25.75 | 26.25 | 25.92 | qfq | 5,032,800 | 133,069,036 | -4.55% |
| 2024-05-22 | 27.10 | 28.25 | 26.30 | 27.50 | 27.15 | qfq | 6,870,435 | 186,397,389 | -0.72% |
| 2024-05-21 | 27.67 | 28.60 | 26.67 | 27.70 | 27.35 | qfq | 7,273,549 | 200,783,637 | -2.74% |
| 2024-05-20 | 29.70 | 29.95 | 27.54 | 28.48 | 28.12 | qfq | 11,671,093 | 337,670,674 | 1.82% |
| 2024-05-17 | 23.80 | 27.97 | 23.80 | 27.97 | 27.62 | qfq | 8,536,149 | 225,008,996 | 19.99% |
| 2024-05-16 | 23.33 | 23.60 | 23.12 | 23.31 | 23.02 | qfq | 598,679 | 13,991,548 | 0.43% |
| 2024-05-15 | 23.00 | 23.40 | 22.91 | 23.21 | 22.92 | qfq | 495,399 | 11,499,155 | 0.61% |
| 2024-05-14 | 22.93 | 23.83 | 22.81 | 23.07 | 22.78 | qfq | 1,041,639 | 24,108,628 | 0.22% |
| 2024-05-13 | 24.00 | 24.13 | 23.01 | 23.02 | 22.73 | qfq | 1,714,384 | 39,776,353 | -4.92% |
| 2024-05-10 | 25.02 | 25.02 | 24.01 | 24.21 | 23.90 | qfq | 1,274,134 | 30,900,527 | -1.86% |
| 2024-05-09 | 24.23 | 24.83 | 24.07 | 24.67 | 24.36 | qfq | 815,450 | 20,073,551 | 2.07% |
| 2024-05-08 | 24.88 | 25.35 | 24.13 | 24.17 | 23.86 | qfq | 990,483 | 24,113,392 | -1.75% |
| 2024-05-07 | 24.14 | 24.76 | 24.01 | 24.60 | 24.29 | qfq | 1,242,415 | 30,457,487 | 2.41% |
| 2024-05-06 | 24.54 | 24.54 | 23.99 | 24.02 | 23.72 | qfq | 1,272,479 | 30,799,265 | 1.18% |
| 2024-04-30 | 23.93 | 24.32 | 23.40 | 23.74 | 23.44 | qfq | 1,373,517 | 32,808,789 | -1.33% |
| 2024-04-29 | 23.05 | 24.06 | 22.72 | 24.06 | 23.76 | qfq | 2,017,876 | 47,589,914 | 5.71% |
| 2024-04-26 | 22.79 | 23.00 | 22.00 | 22.76 | 22.47 | qfq | 3,332,982 | 75,093,385 | -3.48% |
| 2024-04-25 | 23.82 | 24.04 | 23.39 | 23.58 | 23.28 | qfq | 945,140 | 22,438,073 | -0.67% |
| 2024-04-24 | 23.28 | 23.91 | 22.97 | 23.74 | 23.44 | qfq | 1,122,016 | 26,494,476 | 2.86% |
| 2024-04-23 | 22.39 | 23.20 | 22.39 | 23.08 | 22.79 | qfq | 1,032,819 | 23,693,997 | 3.04% |
| 2024-04-22 | 22.12 | 22.86 | 21.40 | 22.40 | 22.12 | qfq | 1,343,069 | 29,964,294 | -0.13% |
| 2024-04-19 | 22.88 | 23.18 | 22.11 | 22.43 | 22.15 | qfq | 1,665,150 | 37,354,683 | -2.52% |
| 2024-04-18 | 23.43 | 23.65 | 22.60 | 23.01 | 22.72 | qfq | 1,820,220 | 42,175,821 | 0.04% |
| 2024-04-17 | 22.87 | 23.44 | 22.01 | 23.00 | 22.71 | qfq | 2,374,749 | 54,554,308 | 5.50% |
| 2024-04-16 | 23.48 | 23.64 | 21.53 | 21.80 | 21.52 | qfq | 2,049,804 | 45,434,287 | -6.88% |
| 2024-04-15 | 24.82 | 25.44 | 22.93 | 23.41 | 23.11 | qfq | 1,623,393 | 38,992,121 | -6.36% |
| 2024-04-12 | 25.41 | 25.96 | 24.90 | 25.00 | 24.68 | qfq | 938,650 | 23,764,529 | -2.11% |
| 2024-04-11 | 26.00 | 26.38 | 25.32 | 25.54 | 25.22 | qfq | 1,215,186 | 31,350,061 | -1.01% |
| 2024-04-10 | 26.97 | 26.97 | 25.52 | 25.80 | 25.47 | qfq | 1,833,927 | 47,740,436 | -3.70% |
| 2024-04-09 | 26.20 | 26.84 | 25.98 | 26.79 | 26.45 | qfq | 1,207,814 | 31,943,261 | 2.64% |
| 2024-04-08 | 27.59 | 27.59 | 26.00 | 26.10 | 25.77 | qfq | 1,550,899 | 41,151,620 | -5.23% |
| 2024-04-03 | 27.83 | 28.18 | 27.00 | 27.54 | 27.19 | qfq | 1,294,094 | 35,684,470 | -1.64% |
| 2024-04-02 | 28.49 | 28.78 | 27.78 | 28.00 | 27.65 | qfq | 1,511,404 | 42,540,791 | -3.78% |
| 2024-04-01 | 28.28 | 29.89 | 28.28 | 29.10 | 28.73 | qfq | 1,619,717 | 47,086,456 | 3.01% |
| 2024-03-29 | 28.20 | 29.90 | 27.65 | 28.25 | 27.89 | qfq | 993,136 | 27,965,148 | 0.32% |
| 2024-03-28 | 27.93 | 28.87 | 27.67 | 28.16 | 27.80 | qfq | 1,102,179 | 31,131,585 | 1.11% |
| 2024-03-27 | 29.26 | 29.43 | 27.81 | 27.85 | 27.50 | qfq | 1,154,036 | 32,770,412 | -5.08% |
| 2024-03-26 | 29.88 | 30.22 | 28.62 | 29.34 | 28.97 | qfq | 1,273,476 | 37,231,944 | -1.81% |
| 2024-03-25 | 30.82 | 31.37 | 29.88 | 29.88 | 29.50 | qfq | 1,245,677 | 38,071,151 | -3.55% |
| 2024-03-22 | 31.20 | 31.91 | 30.65 | 30.98 | 30.59 | qfq | 1,210,538 | 37,805,587 | -1.74% |
| 2024-03-21 | 31.90 | 32.88 | 31.22 | 31.53 | 31.13 | qfq | 2,212,639 | 70,428,982 | -3.73% |
| 2024-03-20 | 32.50 | 33.80 | 32.20 | 32.75 | 32.34 | qfq | 2,280,232 | 75,110,525 | 2.38% |
| 2024-03-19 | 31.00 | 32.28 | 31.00 | 31.99 | 31.59 | qfq | 1,522,387 | 48,568,709 | 1.04% |
| 2024-03-18 | 30.79 | 31.75 | 30.41 | 31.66 | 31.26 | qfq | 1,512,767 | 47,258,594 | 1.77% |
| 2024-03-15 | 32.00 | 32.98 | 30.50 | 31.11 | 30.72 | qfq | 1,754,628 | 54,653,474 | 1.20% |
| 2024-03-14 | 31.14 | 31.35 | 30.23 | 30.74 | 30.35 | qfq | 1,011,003 | 31,208,337 | -0.26% |
| 2024-03-13 | 31.10 | 31.50 | 30.60 | 30.82 | 30.43 | qfq | 857,153 | 26,622,775 | -0.71% |
| 2024-03-12 | 30.70 | 31.17 | 30.20 | 31.04 | 30.65 | qfq | 1,010,190 | 31,109,811 | 1.17% |
| 2024-03-11 | 29.39 | 30.68 | 29.20 | 30.68 | 30.29 | qfq | 1,603,892 | 48,349,146 | 3.47% |
| 2024-03-08 | 29.50 | 29.88 | 29.12 | 29.65 | 29.28 | qfq | 850,909 | 25,143,680 | 1.19% |
| 2024-03-07 | 29.81 | 30.43 | 28.95 | 29.30 | 28.93 | qfq | 1,397,981 | 41,484,952 | -0.24% |
| 2024-03-06 | 29.68 | 30.00 | 28.70 | 29.37 | 29.00 | qfq | 1,061,844 | 31,060,850 | -0.17% |
| 2024-03-05 | 29.68 | 30.38 | 29.18 | 29.42 | 29.05 | qfq | 1,227,128 | 36,513,275 | -1.31% |
| 2024-03-04 | 29.68 | 30.06 | 28.71 | 29.81 | 29.43 | qfq | 1,472,562 | 43,547,535 | 1.74% |
| 2024-03-01 | 28.95 | 29.98 | 28.63 | 29.30 | 28.93 | qfq | 1,551,783 | 45,432,806 | 1.38% |
| 2024-02-29 | 27.70 | 29.85 | 27.45 | 28.90 | 28.54 | qfq | 1,904,831 | 54,903,107 | 3.77% |
| 2024-02-28 | 31.21 | 31.88 | 27.70 | 27.85 | 27.50 | qfq | 2,129,253 | 63,707,118 | -10.71% |
| 2024-02-27 | 29.68 | 31.40 | 29.04 | 31.19 | 30.80 | qfq | 2,126,044 | 64,343,991 | 3.66% |
| 2024-02-26 | 29.26 | 30.82 | 29.20 | 30.09 | 29.71 | qfq | 2,669,463 | 80,240,051 | 5.88% |
| 2024-02-23 | 27.22 | 28.69 | 27.22 | 28.42 | 28.06 | qfq | 1,215,523 | 34,007,817 | 4.29% |
| 2024-02-22 | 26.30 | 27.32 | 26.11 | 27.25 | 26.91 | qfq | 1,026,006 | 27,626,054 | 3.61% |
| 2024-02-21 | 25.11 | 27.23 | 25.11 | 26.30 | 25.97 | qfq | 1,213,937 | 32,197,942 | 0.96% |
| 2024-02-20 | 26.13 | 26.19 | 25.50 | 26.05 | 25.72 | qfq | 1,068,072 | 27,645,455 | 1.24% |
| 2024-02-19 | 24.96 | 26.88 | 24.94 | 25.73 | 25.41 | qfq | 1,962,893 | 50,711,032 | 3.08% |
| 2024-02-08 | 21.66 | 25.08 | 21.06 | 24.96 | 24.64 | qfq | 1,976,696 | 46,196,862 | 14.65% |
| 2024-02-07 | 22.83 | 23.49 | 21.43 | 21.77 | 21.50 | qfq | 2,185,938 | 48,979,548 | -3.84% |
| 2024-02-06 | 22.43 | 23.26 | 20.01 | 22.64 | 22.35 | qfq | 1,987,381 | 43,390,832 | 1.75% |
| 2024-02-05 | 24.03 | 24.03 | 20.60 | 22.25 | 21.97 | qfq | 2,720,553 | 60,021,700 | -8.17% |
| 2024-02-02 | 25.91 | 27.08 | 23.32 | 24.23 | 23.92 | qfq | 1,655,525 | 40,530,439 | -6.77% |
| 2024-02-01 | 25.52 | 26.62 | 25.28 | 25.99 | 25.66 | qfq | 1,190,411 | 30,933,601 | -0.91% |
| 2024-01-31 | 27.18 | 27.80 | 26.13 | 26.23 | 25.90 | qfq | 1,542,697 | 41,129,554 | -5.31% |
| 2024-01-30 | 28.14 | 29.57 | 27.57 | 27.70 | 27.35 | qfq | 1,230,823 | 34,544,884 | -2.43% |
| 2024-01-29 | 30.00 | 30.33 | 28.27 | 28.39 | 28.03 | qfq | 1,446,754 | 41,624,489 | -5.74% |
| 2024-01-26 | 30.50 | 30.89 | 30.02 | 30.12 | 29.74 | qfq | 843,469 | 25,658,424 | -1.25% |
| 2024-01-25 | 29.45 | 30.59 | 28.30 | 30.50 | 30.11 | qfq | 1,276,012 | 38,208,313 | 4.13% |
| 2024-01-24 | 29.36 | 29.86 | 27.91 | 29.29 | 28.92 | qfq | 2,199,149 | 63,085,611 | -0.10% |
| 2024-01-23 | 29.49 | 29.66 | 28.56 | 29.32 | 28.95 | qfq | 1,430,311 | 41,718,494 | -0.58% |
| 2024-01-22 | 31.20 | 32.05 | 29.10 | 29.49 | 29.12 | qfq | 1,880,109 | 57,163,091 | -6.59% |
| 2024-01-19 | 32.18 | 32.77 | 31.50 | 31.57 | 31.17 | qfq | 923,643 | 29,490,244 | -1.99% |
| 2024-01-18 | 31.99 | 32.21 | 31.08 | 32.21 | 31.80 | qfq | 1,599,238 | 50,597,156 | 0.69% |
| 2024-01-17 | 33.50 | 33.50 | 31.86 | 31.99 | 31.59 | qfq | 1,557,140 | 50,493,382 | -4.36% |
| 2024-01-16 | 33.55 | 33.93 | 32.70 | 33.45 | 33.03 | qfq | 1,771,748 | 58,804,419 | -0.92% |
| 2024-01-15 | 34.20 | 34.67 | 33.60 | 33.76 | 33.33 | qfq | 1,567,693 | 53,153,734 | -1.77% |
| 2024-01-12 | 34.55 | 35.91 | 33.86 | 34.37 | 33.94 | qfq | 2,300,927 | 80,430,628 | -0.23% |
| 2024-01-11 | 33.81 | 34.79 | 33.60 | 34.45 | 34.02 | qfq | 1,528,142 | 52,321,449 | 1.47% |
| 2024-01-10 | 33.68 | 35.45 | 33.39 | 33.95 | 33.52 | qfq | 2,255,179 | 77,728,157 | 0.62% |
| 2024-01-09 | 34.70 | 34.80 | 33.40 | 33.74 | 33.31 | qfq | 1,830,417 | 62,401,793 | 1.02% |
| 2024-01-08 | 34.92 | 34.93 | 33.27 | 33.40 | 32.98 | qfq | 1,819,878 | 61,714,214 | -3.38% |
| 2024-01-05 | 35.64 | 35.84 | 34.33 | 34.57 | 34.13 | qfq | 1,398,053 | 48,953,746 | -3.38% |
| 2024-01-04 | 36.35 | 36.35 | 35.58 | 35.78 | 35.33 | qfq | 1,254,119 | 44,911,142 | -1.21% |
| 2024-01-03 | 38.20 | 38.23 | 35.78 | 36.22 | 35.76 | qfq | 3,059,906 | 111,890,654 | -5.23% |
| 2024-01-02 | 39.00 | 39.53 | 37.80 | 38.22 | 37.74 | qfq | 2,826,555 | 108,759,298 | -2.13% |
| 2023-12-29 | 36.73 | 39.56 | 36.36 | 39.05 | 38.56 | qfq | 4,464,844 | 171,052,830 | 6.32% |
| 2023-12-28 | 35.12 | 37.33 | 34.24 | 36.73 | 36.27 | qfq | 2,755,013 | 100,140,514 | 5.36% |
| 2023-12-27 | 34.98 | 34.99 | 34.01 | 34.86 | 34.42 | qfq | 2,286,516 | 79,203,814 | 0.37% |
| 2023-12-26 | 36.38 | 36.38 | 34.39 | 34.73 | 34.29 | qfq | 3,004,375 | 105,182,269 | -4.85% |
| 2023-12-25 | 36.17 | 36.78 | 35.50 | 36.50 | 36.04 | qfq | 1,775,237 | 64,155,649 | 0.91% |
| 2023-12-22 | 36.54 | 36.88 | 35.80 | 36.17 | 35.71 | qfq | 2,142,671 | 77,819,367 | -1.39% |
| 2023-12-21 | 37.34 | 37.34 | 35.80 | 36.68 | 36.22 | qfq | 2,360,899 | 86,314,184 | -1.77% |
| 2023-12-20 | 36.39 | 37.92 | 36.39 | 37.34 | 36.87 | qfq | 2,986,869 | 111,272,140 | 2.36% |
| 2023-12-19 | 37.10 | 37.38 | 36.11 | 36.48 | 36.02 | qfq | 2,014,485 | 73,781,935 | -0.19% |
| 2023-12-18 | 37.18 | 38.03 | 36.39 | 36.55 | 36.09 | qfq | 2,208,104 | 81,920,272 | -1.43% |
| 2023-12-15 | 37.50 | 37.95 | 37.01 | 37.08 | 36.61 | qfq | 1,319,133 | 49,346,566 | -1.36% |
| 2023-12-14 | 37.82 | 38.48 | 37.52 | 37.59 | 37.12 | qfq | 1,152,164 | 43,642,385 | -0.50% |
| 2023-12-13 | 37.92 | 38.24 | 37.58 | 37.78 | 37.30 | qfq | 1,703,483 | 64,550,766 | -0.97% |
| 2023-12-12 | 38.35 | 39.33 | 37.80 | 38.15 | 37.67 | qfq | 1,975,681 | 75,920,448 | -0.16% |
| 2023-12-11 | 37.64 | 38.70 | 37.13 | 38.21 | 37.73 | qfq | 2,629,314 | 100,311,176 | 1.46% |
| 2023-12-08 | 37.95 | 39.36 | 37.41 | 37.66 | 37.18 | qfq | 2,891,898 | 110,494,393 | -0.37% |
| 2023-12-07 | 38.27 | 38.80 | 37.72 | 37.80 | 37.32 | qfq | 2,402,298 | 91,589,788 | -1.56% |
| 2023-12-06 | 38.35 | 39.42 | 38.01 | 38.40 | 37.92 | qfq | 2,379,137 | 91,879,804 | -0.80% |
| 2023-12-05 | 40.39 | 40.39 | 38.65 | 38.71 | 38.22 | qfq | 2,551,390 | 100,235,620 | -3.23% |
| 2023-12-04 | 39.88 | 41.17 | 39.01 | 40.00 | 39.49 | qfq | 3,270,966 | 131,667,780 | 0.28% |
| 2023-12-01 | 40.93 | 40.93 | 38.86 | 39.89 | 39.39 | qfq | 5,263,956 | 208,342,111 | -2.28% |
| 2023-11-30 | 42.50 | 42.97 | 39.88 | 40.82 | 40.30 | qfq | 4,552,517 | 186,710,616 | -5.05% |
| 2023-11-29 | 40.98 | 43.85 | 40.98 | 42.99 | 42.45 | qfq | 5,446,747 | 232,793,225 | 3.79% |
| 2023-11-28 | 42.00 | 42.85 | 39.97 | 41.42 | 40.90 | qfq | 5,766,959 | 239,050,658 | -1.57% |
| 2023-11-27 | 40.00 | 43.60 | 38.45 | 42.08 | 41.55 | qfq | 7,985,039 | 326,195,827 | 3.88% |
| 2023-11-24 | 46.40 | 47.70 | 40.51 | 40.51 | 40.00 | qfq | 9,993,803 | 434,878,592 | -12.69% |
| 2023-11-23 | 45.64 | 50.20 | 43.31 | 46.40 | 45.81 | qfq | 11,437,235 | 530,425,857 | 1.18% |
| 2023-11-22 | 49.00 | 50.54 | 45.62 | 45.86 | 45.28 | qfq | 14,352,718 | 688,357,084 | -3.02% |
| 2023-11-21 | 46.68 | 48.64 | 43.02 | 47.29 | 46.69 | qfq | 15,066,668 | 706,860,304 | 16.68% |
| 2023-11-20 | 36.87 | 40.89 | 36.87 | 40.53 | 40.02 | qfq | 7,423,192 | 291,470,453 | 8.98% |
| 2023-11-17 | 36.31 | 37.60 | 36.00 | 37.19 | 36.72 | qfq | 2,202,497 | 81,237,165 | 2.25% |
| 2023-11-16 | 37.81 | 37.84 | 36.06 | 36.37 | 35.91 | qfq | 2,854,458 | 104,951,388 | -4.49% |
| 2023-11-15 | 36.15 | 38.50 | 35.91 | 38.08 | 37.60 | qfq | 4,092,739 | 153,831,968 | 5.69% |
| 2023-11-14 | 35.50 | 36.44 | 35.30 | 36.03 | 35.58 | qfq | 1,818,301 | 65,230,747 | 1.35% |
| 2023-11-13 | 36.31 | 36.88 | 35.35 | 35.55 | 35.10 | qfq | 1,878,754 | 67,062,842 | -3.08% |
| 2023-11-10 | 37.30 | 38.10 | 36.00 | 36.68 | 36.22 | qfq | 2,785,828 | 102,936,110 | 1.13% |
| 2023-11-09 | 35.64 | 38.19 | 35.61 | 36.27 | 35.81 | qfq | 2,643,085 | 98,135,444 | 0.17% |
| 2023-11-08 | 36.37 | 36.74 | 35.60 | 36.21 | 35.75 | qfq | 1,897,270 | 68,599,594 | -2.08% |
| 2023-11-07 | 35.89 | 37.31 | 35.00 | 36.98 | 36.51 | qfq | 2,627,423 | 95,980,731 | 4.23% |
| 2023-11-06 | 34.78 | 35.70 | 34.78 | 35.48 | 35.03 | qfq | 1,104,563 | 39,142,845 | 2.51% |
| 2023-11-03 | 33.30 | 34.79 | 33.26 | 34.61 | 34.17 | qfq | 1,037,289 | 35,685,868 | 3.81% |
| 2023-11-02 | 33.97 | 33.97 | 33.33 | 33.34 | 32.92 | qfq | 646,151 | 21,693,829 | -1.65% |
| 2023-11-01 | 33.93 | 34.32 | 33.60 | 33.90 | 33.47 | qfq | 847,350 | 28,692,047 | -0.09% |
| 2023-10-31 | 33.79 | 34.59 | 33.32 | 33.93 | 33.50 | qfq | 1,255,235 | 42,699,362 | 0.33% |
| 2023-10-30 | 32.82 | 33.89 | 32.51 | 33.82 | 33.39 | qfq | 792,852 | 26,501,183 | 2.30% |
| 2023-10-27 | 32.07 | 33.20 | 31.70 | 33.06 | 32.64 | qfq | 633,604 | 20,711,210 | 2.61% |
| 2023-10-26 | 31.90 | 32.30 | 31.45 | 32.22 | 31.81 | qfq | 537,822 | 17,156,213 | -0.09% |
| 2023-10-25 | 32.20 | 32.82 | 31.70 | 32.25 | 31.84 | qfq | 752,049 | 24,221,323 | 0.16% |
| 2023-10-24 | 30.85 | 32.20 | 30.69 | 32.20 | 31.79 | qfq | 1,136,631 | 36,060,447 | 4.78% |
| 2023-10-23 | 32.17 | 32.17 | 30.40 | 30.73 | 30.34 | qfq | 757,106 | 23,492,379 | -3.82% |
| 2023-10-20 | 32.95 | 33.07 | 31.85 | 31.95 | 31.55 | qfq | 485,733 | 15,694,215 | -1.99% |
| 2023-10-19 | 32.51 | 33.50 | 32.50 | 32.60 | 32.19 | qfq | 471,033 | 15,531,381 | -0.43% |
| 2023-10-18 | 33.00 | 33.48 | 32.28 | 32.74 | 32.33 | qfq | 483,620 | 15,758,771 | -0.79% |
| 2023-10-17 | 33.79 | 33.79 | 32.60 | 33.00 | 32.58 | qfq | 455,685 | 14,988,361 | -0.60% |
| 2023-10-16 | 34.76 | 34.76 | 32.63 | 33.20 | 32.78 | qfq | 1,144,817 | 38,058,059 | -3.60% |
| 2023-10-13 | 34.67 | 34.79 | 34.28 | 34.44 | 34.01 | qfq | 593,569 | 20,435,821 | -0.86% |
| 2023-10-12 | 35.05 | 35.39 | 34.50 | 34.74 | 34.30 | qfq | 1,007,832 | 35,061,557 | -0.69% |
| 2023-10-11 | 35.53 | 35.53 | 34.69 | 34.98 | 34.54 | qfq | 782,808 | 27,336,543 | -1.13% |
| 2023-10-10 | 35.54 | 35.81 | 34.74 | 35.38 | 34.93 | qfq | 1,120,399 | 39,414,320 | 0.00% |
| 2023-10-09 | 35.47 | 36.05 | 35.20 | 35.38 | 34.93 | qfq | 842,996 | 30,076,000 | -0.25% |
| 2023-09-28 | 35.38 | 35.83 | 35.06 | 35.47 | 35.02 | qfq | 863,559 | 30,649,102 | 0.77% |
| 2023-09-27 | 34.99 | 35.88 | 34.62 | 35.20 | 34.76 | qfq | 645,312 | 22,803,112 | 0.60% |
| 2023-09-26 | 35.25 | 35.65 | 34.76 | 34.99 | 34.55 | qfq | 674,374 | 23,651,980 | -0.88% |
| 2023-09-25 | 35.58 | 35.85 | 35.11 | 35.30 | 34.85 | qfq | 552,178 | 19,475,131 | -1.31% |
| 2023-09-22 | 34.84 | 35.86 | 34.60 | 35.77 | 35.32 | qfq | 821,633 | 29,103,048 | 2.73% |
| 2023-09-21 | 34.83 | 35.17 | 34.71 | 34.82 | 34.38 | qfq | 429,098 | 14,980,698 | -0.51% |
| 2023-09-20 | 35.84 | 35.99 | 34.72 | 35.00 | 34.56 | qfq | 1,549,932 | 54,557,521 | -2.48% |
| 2023-09-19 | 36.03 | 36.79 | 35.61 | 35.89 | 35.44 | qfq | 942,648 | 33,835,913 | -0.39% |
| 2023-09-18 | 36.34 | 36.98 | 35.60 | 36.03 | 35.58 | qfq | 984,842 | 35,506,592 | -0.88% |
| 2023-09-15 | 36.50 | 37.10 | 35.80 | 36.35 | 35.89 | qfq | 1,158,787 | 42,008,227 | -0.68% |
| 2023-09-14 | 36.71 | 37.18 | 36.12 | 36.60 | 36.14 | qfq | 807,103 | 29,549,264 | -0.76% |
| 2023-09-13 | 38.03 | 38.04 | 36.38 | 36.88 | 36.41 | qfq | 1,534,565 | 56,818,956 | -4.13% |
| 2023-09-12 | 38.85 | 39.28 | 37.71 | 38.47 | 37.98 | qfq | 979,604 | 37,541,400 | 0.05% |
| 2023-09-11 | 38.10 | 39.09 | 37.30 | 38.45 | 37.96 | qfq | 1,643,053 | 63,429,275 | 0.84% |
| 2023-09-08 | 37.91 | 38.77 | 37.60 | 38.13 | 37.65 | qfq | 1,753,469 | 66,829,433 | 0.13% |
| 2023-09-07 | 41.35 | 41.35 | 38.08 | 38.08 | 37.60 | qfq | 2,105,870 | 82,842,234 | -4.49% |
| 2023-09-06 | 39.90 | 40.19 | 38.61 | 39.87 | 39.37 | qfq | 3,094,157 | 121,546,709 | -1.63% |
| 2023-09-05 | 38.66 | 42.14 | 38.03 | 40.53 | 40.02 | qfq | 4,304,104 | 172,648,959 | 5.05% |
| 2023-09-04 | 37.75 | 38.58 | 36.80 | 38.58 | 38.09 | qfq | 1,419,512 | 53,610,034 | 2.88% |
| 2023-09-01 | 37.95 | 37.96 | 36.64 | 37.50 | 37.03 | qfq | 1,016,257 | 37,935,191 | -1.19% |
| 2023-08-31 | 37.84 | 39.80 | 37.63 | 37.95 | 37.47 | qfq | 2,500,278 | 96,550,892 | 2.29% |
| 2023-08-30 | 35.66 | 37.53 | 35.35 | 37.10 | 36.63 | qfq | 1,918,897 | 70,807,993 | 3.89% |
| 2023-08-29 | 34.02 | 36.09 | 33.99 | 35.71 | 35.26 | qfq | 1,026,989 | 36,586,304 | 5.03% |
| 2023-08-28 | 36.93 | 36.99 | 34.00 | 34.00 | 33.57 | qfq | 672,161 | 23,892,159 | -1.16% |
| 2023-08-25 | 36.02 | 36.11 | 34.26 | 34.40 | 33.97 | qfq | 853,321 | 29,924,346 | -5.70% |
| 2023-08-24 | 36.46 | 36.78 | 35.60 | 36.48 | 36.02 | qfq | 714,077 | 25,882,569 | 0.16% |
| 2023-08-23 | 36.44 | 36.66 | 36.01 | 36.42 | 35.96 | qfq | 429,138 | 15,572,887 | 0.00% |
| 2023-08-22 | 36.47 | 36.80 | 35.08 | 36.42 | 35.96 | qfq | 749,852 | 26,936,750 | 2.59% |
| 2023-08-21 | 36.54 | 36.84 | 35.50 | 35.50 | 35.05 | qfq | 483,502 | 17,438,735 | -2.85% |
| 2023-08-18 | 36.84 | 37.44 | 36.50 | 36.54 | 36.08 | qfq | 548,477 | 20,282,314 | -0.16% |
| 2023-08-17 | 35.88 | 36.97 | 35.43 | 36.60 | 36.14 | qfq | 559,756 | 20,367,047 | 2.23% |
| 2023-08-16 | 36.11 | 36.83 | 35.78 | 35.80 | 35.35 | qfq | 788,580 | 28,413,935 | -1.73% |
| 2023-08-15 | 37.20 | 37.35 | 36.00 | 36.43 | 35.97 | qfq | 811,688 | 29,529,106 | -0.68% |
| 2023-08-14 | 37.90 | 38.30 | 36.40 | 36.68 | 36.22 | qfq | 1,542,489 | 56,917,993 | -4.23% |
| 2023-08-11 | 38.84 | 39.39 | 38.20 | 38.30 | 37.82 | qfq | 733,480 | 28,508,591 | -0.52% |
| 2023-08-10 | 38.55 | 38.89 | 38.28 | 38.50 | 38.01 | qfq | 364,832 | 14,050,300 | 0.21% |
| 2023-08-09 | 39.12 | 39.12 | 38.22 | 38.42 | 37.93 | qfq | 410,140 | 15,826,649 | -1.31% |
| 2023-08-08 | 39.00 | 39.64 | 38.72 | 38.93 | 38.44 | qfq | 560,816 | 21,919,232 | -0.31% |
| 2023-08-07 | 38.61 | 39.56 | 38.61 | 39.05 | 38.56 | qfq | 702,498 | 27,530,697 | 0.13% |
| 2023-08-04 | 39.21 | 39.38 | 38.60 | 39.00 | 38.51 | qfq | 899,455 | 35,142,825 | -0.59% |
| 2023-08-03 | 39.46 | 40.28 | 39.05 | 39.23 | 38.73 | qfq | 580,596 | 22,923,113 | -0.66% |
| 2023-08-02 | 40.16 | 40.16 | 39.35 | 39.49 | 38.99 | qfq | 1,057,562 | 41,993,930 | -2.57% |
| 2023-08-01 | 41.10 | 41.10 | 40.31 | 40.53 | 40.02 | qfq | 478,390 | 19,417,958 | -1.39% |
| 2023-07-31 | 40.27 | 41.58 | 39.96 | 41.10 | 40.58 | qfq | 1,088,296 | 44,455,810 | 2.85% |
| 2023-07-28 | 41.93 | 41.93 | 39.68 | 39.96 | 39.46 | qfq | 1,712,265 | 68,922,776 | -4.81% |
| 2023-07-27 | 41.64 | 42.98 | 41.33 | 41.98 | 41.45 | qfq | 631,087 | 26,595,257 | 0.72% |
| 2023-07-26 | 42.40 | 42.40 | 41.58 | 41.68 | 41.15 | qfq | 491,372 | 20,560,041 | -2.16% |
| 2023-07-25 | 42.15 | 42.81 | 42.01 | 42.60 | 42.06 | qfq | 561,699 | 23,870,522 | 2.16% |
| 2023-07-24 | 42.22 | 42.73 | 41.41 | 41.70 | 41.17 | qfq | 625,355 | 26,230,298 | -1.18% |
| 2023-07-21 | 42.63 | 42.88 | 41.52 | 42.20 | 41.67 | qfq | 904,768 | 38,129,348 | -0.89% |
| 2023-07-20 | 44.50 | 44.52 | 42.53 | 42.58 | 42.04 | qfq | 1,053,530 | 45,560,618 | -4.16% |
| 2023-07-19 | 45.01 | 45.60 | 44.00 | 44.43 | 43.87 | qfq | 761,484 | 33,874,525 | -2.09% |
| 2023-07-18 | 45.06 | 46.05 | 45.00 | 45.38 | 44.81 | qfq | 748,712 | 34,024,537 | -0.22% |
| 2023-07-17 | 46.93 | 47.25 | 45.20 | 45.48 | 44.91 | qfq | 1,419,142 | 64,972,568 | -3.09% |