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
百奥泰688177.SH
最近收盘价17.652026-07-17
最近交易日2026-07-17
成交量（股）4,973,179
成交额（元）90,786,441
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.18 | 19.18 | 17.60 | 17.65 | 17.65 | qfq | 4,973,179 | 90,786,441 | -7.69% |
| 2026-07-16 | 19.30 | 19.50 | 18.66 | 19.12 | 19.12 | qfq | 4,582,847 | 87,575,550 | -1.19% |
| 2026-07-15 | 18.00 | 19.55 | 18.00 | 19.35 | 19.35 | qfq | 6,364,042 | 121,658,650 | 4.99% |
| 2026-07-14 | 18.10 | 18.62 | 17.51 | 18.43 | 18.43 | qfq | 4,483,221 | 81,228,845 | 2.96% |
| 2026-07-13 | 18.62 | 18.87 | 17.72 | 17.90 | 17.90 | qfq | 4,480,927 | 81,325,007 | -4.02% |
| 2026-07-10 | 18.11 | 19.01 | 17.51 | 18.65 | 18.65 | qfq | 4,903,544 | 90,183,958 | 4.78% |
| 2026-07-09 | 17.72 | 18.41 | 17.37 | 17.80 | 17.80 | qfq | 3,352,995 | 59,788,545 | 1.02% |
| 2026-07-08 | 18.00 | 18.44 | 17.57 | 17.62 | 17.62 | qfq | 3,352,927 | 60,146,865 | -1.78% |
| 2026-07-07 | 18.54 | 18.88 | 17.89 | 17.94 | 17.94 | qfq | 4,250,061 | 77,262,841 | -4.52% |
| 2026-07-06 | 18.65 | 19.36 | 18.32 | 18.79 | 18.79 | qfq | 6,305,596 | 119,578,727 | 0.64% |
| 2026-07-03 | 17.79 | 18.78 | 17.79 | 18.67 | 18.67 | qfq | 6,013,712 | 110,318,180 | 4.95% |
| 2026-07-02 | 18.10 | 18.48 | 17.67 | 17.79 | 17.79 | qfq | 5,016,825 | 90,317,248 | -1.11% |
| 2026-07-01 | 16.66 | 18.15 | 16.27 | 17.99 | 17.99 | qfq | 5,318,903 | 92,568,388 | 6.96% |
| 2026-06-30 | 17.19 | 17.51 | 16.71 | 16.82 | 16.82 | qfq | 3,511,711 | 59,726,110 | -3.11% |
| 2026-06-29 | 16.25 | 17.63 | 15.57 | 17.36 | 17.36 | qfq | 5,295,559 | 89,930,112 | 7.83% |
| 2026-06-26 | 16.74 | 16.85 | 16.06 | 16.10 | 16.10 | qfq | 2,703,528 | 44,154,895 | -4.05% |
| 2026-06-25 | 16.91 | 17.03 | 16.17 | 16.78 | 16.78 | qfq | 2,857,643 | 47,480,645 | -1.99% |
| 2026-06-24 | 17.35 | 17.60 | 16.99 | 17.12 | 17.12 | qfq | 3,317,493 | 57,159,331 | -0.23% |
| 2026-06-23 | 16.87 | 17.44 | 16.60 | 17.16 | 17.16 | qfq | 3,536,275 | 60,902,604 | 2.08% |
| 2026-06-22 | 16.70 | 16.89 | 16.01 | 16.81 | 16.81 | qfq | 4,402,381 | 72,291,026 | -1.47% |
| 2026-06-18 | 16.34 | 17.33 | 16.01 | 17.06 | 17.06 | qfq | 4,492,728 | 75,763,938 | 4.22% |
| 2026-06-17 | 16.87 | 16.87 | 16.22 | 16.37 | 16.37 | qfq | 2,820,549 | 46,363,840 | -2.56% |
| 2026-06-16 | 16.86 | 16.96 | 16.52 | 16.80 | 16.80 | qfq | 2,950,288 | 49,633,542 | -0.59% |
| 2026-06-15 | 16.00 | 17.38 | 16.00 | 16.90 | 16.90 | qfq | 3,517,286 | 59,351,810 | -2.48% |
| 2026-06-12 | 16.88 | 17.40 | 16.72 | 17.33 | 17.33 | qfq | 2,276,331 | 38,976,194 | 2.67% |
| 2026-06-11 | 16.76 | 17.03 | 16.53 | 16.88 | 16.88 | qfq | 1,915,444 | 32,170,272 | 0.18% |
| 2026-06-10 | 16.52 | 16.93 | 16.34 | 16.85 | 16.85 | qfq | 2,108,805 | 35,099,779 | 1.20% |
| 2026-06-09 | 16.88 | 17.13 | 16.50 | 16.65 | 16.65 | qfq | 2,817,533 | 47,143,582 | -1.48% |
| 2026-06-08 | 17.16 | 17.52 | 16.61 | 16.90 | 16.90 | qfq | 2,703,009 | 45,940,973 | -3.04% |
| 2026-06-05 | 17.61 | 17.69 | 17.20 | 17.43 | 17.43 | qfq | 3,191,491 | 55,519,916 | -0.23% |
| 2026-06-04 | 18.04 | 18.04 | 17.26 | 17.47 | 17.47 | qfq | 3,162,767 | 55,479,045 | -2.46% |
| 2026-06-03 | 18.48 | 18.96 | 17.88 | 17.91 | 17.91 | qfq | 3,212,543 | 58,538,162 | -2.61% |
| 2026-06-02 | 19.00 | 19.37 | 18.29 | 18.39 | 18.39 | qfq | 3,296,816 | 61,362,775 | -3.92% |
| 2026-06-01 | 18.99 | 19.80 | 18.94 | 19.14 | 19.14 | qfq | 3,021,989 | 58,184,795 | -0.21% |
| 2026-05-29 | 19.00 | 19.55 | 18.44 | 19.18 | 19.18 | qfq | 3,360,406 | 63,560,226 | 0.79% |
| 2026-05-28 | 19.00 | 19.26 | 18.68 | 19.03 | 19.03 | qfq | 2,255,727 | 42,878,253 | -0.68% |
| 2026-05-27 | 19.55 | 19.64 | 18.97 | 19.16 | 19.16 | qfq | 2,301,810 | 44,175,566 | -1.79% |
| 2026-05-26 | 19.79 | 19.85 | 19.23 | 19.51 | 19.51 | qfq | 2,404,020 | 46,876,829 | -0.86% |
| 2026-05-25 | 20.20 | 20.24 | 19.50 | 19.68 | 19.68 | qfq | 2,513,653 | 49,707,311 | -2.09% |
| 2026-05-22 | 20.33 | 20.55 | 19.76 | 20.10 | 20.10 | qfq | 2,707,899 | 54,150,174 | -0.89% |
| 2026-05-21 | 19.61 | 21.07 | 19.61 | 20.28 | 20.28 | qfq | 5,800,872 | 118,229,440 | 3.63% |
| 2026-05-20 | 19.69 | 19.95 | 19.47 | 19.57 | 19.57 | qfq | 2,362,951 | 46,533,487 | -1.16% |
| 2026-05-19 | 19.85 | 20.83 | 19.32 | 19.80 | 19.80 | qfq | 3,121,063 | 61,677,749 | 1.75% |
| 2026-05-18 | 19.61 | 19.63 | 19.21 | 19.46 | 19.46 | qfq | 1,899,921 | 36,744,989 | -0.61% |
| 2026-05-15 | 19.67 | 20.03 | 19.44 | 19.58 | 19.58 | qfq | 2,321,049 | 45,769,747 | -0.46% |
| 2026-05-14 | 20.04 | 20.23 | 19.53 | 19.67 | 19.67 | qfq | 2,378,933 | 46,958,835 | -1.90% |
| 2026-05-13 | 20.38 | 20.38 | 19.74 | 20.05 | 20.05 | qfq | 2,443,160 | 48,932,899 | -0.79% |
| 2026-05-12 | 20.32 | 20.78 | 19.98 | 20.21 | 20.21 | qfq | 3,954,618 | 80,621,160 | -0.69% |
| 2026-05-11 | 20.05 | 20.39 | 19.20 | 20.35 | 20.35 | qfq | 6,958,354 | 138,100,983 | 1.55% |
| 2026-05-08 | 20.39 | 20.50 | 20.00 | 20.04 | 20.04 | qfq | 3,390,473 | 68,564,021 | -1.76% |
| 2026-05-07 | 20.29 | 20.57 | 20.21 | 20.40 | 20.40 | qfq | 2,524,592 | 51,401,156 | 0.84% |
| 2026-05-06 | 20.60 | 20.82 | 20.23 | 20.23 | 20.23 | qfq | 3,248,405 | 66,493,273 | -1.80% |
| 2026-04-30 | 20.67 | 21.01 | 20.45 | 20.60 | 20.60 | qfq | 2,757,228 | 57,022,920 | -0.43% |
| 2026-04-29 | 21.23 | 21.27 | 20.67 | 20.69 | 20.69 | qfq | 3,375,512 | 70,619,448 | -2.41% |
| 2026-04-28 | 21.90 | 21.94 | 21.00 | 21.20 | 21.20 | qfq | 4,038,318 | 86,228,813 | -5.53% |
| 2026-04-27 | 22.19 | 22.58 | 22.02 | 22.44 | 22.44 | qfq | 1,803,965 | 40,217,996 | 0.99% |
| 2026-04-24 | 22.03 | 22.47 | 21.91 | 22.22 | 22.22 | qfq | 1,799,151 | 39,951,342 | -0.22% |
| 2026-04-23 | 22.53 | 22.64 | 22.13 | 22.27 | 22.27 | qfq | 2,163,615 | 48,275,925 | -1.46% |
| 2026-04-22 | 22.29 | 22.69 | 22.05 | 22.60 | 22.60 | qfq | 2,123,509 | 47,492,377 | 0.89% |
| 2026-04-21 | 22.56 | 22.87 | 22.30 | 22.40 | 22.40 | qfq | 2,433,832 | 54,829,229 | -1.06% |
| 2026-04-20 | 22.93 | 23.27 | 22.56 | 22.64 | 22.64 | qfq | 3,139,200 | 71,566,204 | -1.69% |
| 2026-04-17 | 23.25 | 23.40 | 22.72 | 23.03 | 23.03 | qfq | 3,795,706 | 87,173,859 | -1.79% |
| 2026-04-16 | 23.16 | 23.60 | 22.74 | 23.45 | 23.45 | qfq | 4,619,308 | 107,074,402 | 0.34% |
| 2026-04-15 | 24.89 | 25.10 | 22.71 | 23.37 | 23.37 | qfq | 9,698,987 | 226,251,085 | -6.14% |
| 2026-04-14 | 23.50 | 25.10 | 23.30 | 24.90 | 24.90 | qfq | 5,124,789 | 123,572,650 | 5.82% |
| 2026-04-13 | 23.08 | 23.85 | 22.82 | 23.53 | 23.53 | qfq | 2,904,371 | 67,951,566 | 1.99% |
| 2026-04-10 | 22.59 | 23.32 | 22.44 | 23.07 | 23.07 | qfq | 3,202,552 | 73,677,823 | 2.08% |
| 2026-04-09 | 23.07 | 23.59 | 22.56 | 22.60 | 22.60 | qfq | 2,383,688 | 54,732,282 | -2.46% |
| 2026-04-08 | 23.20 | 23.52 | 22.85 | 23.17 | 23.17 | qfq | 2,692,938 | 62,239,680 | 2.21% |
| 2026-04-07 | 22.62 | 22.90 | 22.15 | 22.67 | 22.67 | qfq | 2,090,620 | 47,262,758 | 0.49% |
| 2026-04-03 | 23.08 | 23.12 | 22.39 | 22.56 | 22.56 | qfq | 2,757,212 | 62,638,564 | -2.80% |
| 2026-04-02 | 23.10 | 23.39 | 22.71 | 23.21 | 23.21 | qfq | 3,482,029 | 80,581,819 | 0.52% |
| 2026-04-01 | 22.31 | 23.24 | 21.87 | 23.09 | 23.09 | qfq | 4,045,057 | 92,019,064 | 6.36% |
| 2026-03-31 | 21.55 | 22.49 | 21.55 | 21.71 | 21.71 | qfq | 2,357,710 | 51,781,505 | -0.18% |
| 2026-03-30 | 22.10 | 22.26 | 21.58 | 21.75 | 21.75 | qfq | 2,991,047 | 65,487,441 | -2.42% |
| 2026-03-27 | 20.45 | 22.46 | 20.26 | 22.29 | 22.29 | qfq | 4,331,813 | 93,917,877 | 8.73% |
| 2026-03-26 | 21.28 | 21.63 | 20.40 | 20.50 | 20.50 | qfq | 2,524,342 | 52,658,078 | -3.71% |
| 2026-03-25 | 21.59 | 21.89 | 21.28 | 21.29 | 21.29 | qfq | 1,826,463 | 39,333,551 | -0.65% |
| 2026-03-24 | 20.80 | 21.44 | 20.65 | 21.43 | 21.43 | qfq | 2,780,810 | 58,438,159 | 4.28% |
| 2026-03-23 | 21.81 | 21.98 | 20.15 | 20.55 | 20.55 | qfq | 3,922,418 | 82,207,665 | -6.93% |
| 2026-03-20 | 22.66 | 23.07 | 22.01 | 22.08 | 22.08 | qfq | 1,488,947 | 33,503,247 | -2.52% |
| 2026-03-19 | 22.66 | 23.16 | 22.51 | 22.65 | 22.65 | qfq | 1,371,607 | 31,298,837 | -2.03% |
| 2026-03-18 | 22.70 | 23.29 | 22.66 | 23.12 | 23.12 | qfq | 1,565,661 | 36,033,006 | 2.08% |
| 2026-03-17 | 22.59 | 23.43 | 22.54 | 22.65 | 22.65 | qfq | 2,118,573 | 48,730,485 | 0.53% |
| 2026-03-16 | 22.27 | 22.66 | 22.20 | 22.53 | 22.53 | qfq | 1,379,028 | 30,928,864 | 1.17% |
| 2026-03-13 | 22.56 | 22.71 | 22.25 | 22.27 | 22.27 | qfq | 1,084,238 | 24,306,878 | -1.29% |
| 2026-03-12 | 22.83 | 22.89 | 22.49 | 22.56 | 22.56 | qfq | 1,395,310 | 31,575,512 | -1.18% |
| 2026-03-11 | 23.24 | 23.25 | 22.78 | 22.83 | 22.83 | qfq | 1,543,073 | 35,415,534 | -1.47% |
| 2026-03-10 | 22.62 | 23.23 | 22.55 | 23.17 | 23.17 | qfq | 1,913,306 | 44,043,902 | 3.25% |
| 2026-03-09 | 22.44 | 22.70 | 22.11 | 22.44 | 22.44 | qfq | 2,586,332 | 57,938,652 | -0.80% |
| 2026-03-06 | 21.48 | 22.77 | 21.36 | 22.62 | 22.62 | qfq | 2,537,419 | 56,919,457 | 5.21% |
| 2026-03-05 | 21.59 | 21.86 | 21.23 | 21.50 | 21.50 | qfq | 1,780,841 | 38,361,066 | 0.99% |
| 2026-03-04 | 21.26 | 21.60 | 21.21 | 21.29 | 21.29 | qfq | 1,623,207 | 34,738,921 | -0.09% |
| 2026-03-03 | 22.16 | 22.39 | 21.30 | 21.31 | 21.31 | qfq | 2,541,918 | 55,014,219 | -4.05% |
| 2026-03-02 | 23.02 | 23.04 | 22.08 | 22.21 | 22.21 | qfq | 2,852,171 | 63,969,395 | -4.02% |
| 2026-02-27 | 23.15 | 23.37 | 23.05 | 23.14 | 23.14 | qfq | 1,947,684 | 45,158,588 | -0.43% |
| 2026-02-26 | 23.68 | 23.74 | 23.24 | 23.24 | 23.24 | qfq | 1,913,775 | 44,669,693 | -1.78% |
| 2026-02-25 | 23.61 | 23.82 | 23.40 | 23.66 | 23.66 | qfq | 1,618,832 | 38,209,461 | 0.51% |
| 2026-02-24 | 23.70 | 23.94 | 23.49 | 23.54 | 23.54 | qfq | 2,025,815 | 47,881,961 | -0.68% |
| 2026-02-13 | 24.00 | 24.22 | 23.70 | 23.70 | 23.70 | qfq | 1,440,829 | 34,576,194 | -0.67% |
| 2026-02-12 | 24.26 | 24.26 | 23.81 | 23.86 | 23.86 | qfq | 1,447,934 | 34,672,779 | -1.61% |
| 2026-02-11 | 24.15 | 24.45 | 24.15 | 24.25 | 24.25 | qfq | 895,715 | 21,757,086 | -0.04% |
| 2026-02-10 | 24.11 | 24.65 | 23.86 | 24.26 | 24.26 | qfq | 1,486,601 | 36,126,907 | 0.96% |
| 2026-02-09 | 23.81 | 24.18 | 23.81 | 24.03 | 24.03 | qfq | 1,245,921 | 29,911,098 | 1.48% |
| 2026-02-06 | 23.68 | 24.25 | 23.57 | 23.68 | 23.68 | qfq | 1,478,423 | 35,374,554 | -0.25% |
| 2026-02-05 | 23.51 | 23.82 | 23.35 | 23.74 | 23.74 | qfq | 1,504,130 | 35,511,499 | 0.55% |
| 2026-02-04 | 23.47 | 23.72 | 23.09 | 23.61 | 23.61 | qfq | 1,915,250 | 44,722,963 | 0.73% |
| 2026-02-03 | 22.94 | 23.46 | 22.84 | 23.44 | 23.44 | qfq | 1,877,602 | 43,458,275 | 2.58% |
| 2026-02-02 | 23.53 | 23.61 | 22.82 | 22.85 | 22.85 | qfq | 1,929,065 | 44,786,992 | -2.60% |
| 2026-01-30 | 23.93 | 24.19 | 23.41 | 23.46 | 23.46 | qfq | 2,196,044 | 51,915,572 | -1.22% |
| 2026-01-29 | 23.86 | 24.38 | 23.53 | 23.75 | 23.75 | qfq | 2,431,912 | 58,099,086 | -0.29% |
| 2026-01-28 | 24.81 | 24.81 | 23.80 | 23.82 | 23.82 | qfq | 3,217,120 | 77,684,081 | -3.95% |
| 2026-01-27 | 24.97 | 25.12 | 23.90 | 24.80 | 24.80 | qfq | 2,815,440 | 68,744,507 | -0.48% |
| 2026-01-26 | 25.16 | 25.31 | 24.35 | 24.92 | 24.92 | qfq | 3,360,847 | 82,907,500 | 0.00% |
| 2026-01-23 | 24.50 | 25.08 | 24.50 | 24.92 | 24.92 | qfq | 2,115,427 | 52,604,533 | 2.21% |
| 2026-01-22 | 24.25 | 24.75 | 24.19 | 24.38 | 24.38 | qfq | 1,923,025 | 47,107,170 | 0.49% |
| 2026-01-21 | 24.40 | 24.68 | 24.09 | 24.26 | 24.26 | qfq | 2,520,929 | 61,435,888 | -0.78% |
| 2026-01-20 | 24.84 | 24.92 | 24.22 | 24.45 | 24.45 | qfq | 2,136,766 | 52,495,791 | -1.41% |
| 2026-01-19 | 25.00 | 25.25 | 24.75 | 24.80 | 24.80 | qfq | 1,862,671 | 46,541,209 | -1.08% |
| 2026-01-16 | 25.43 | 25.53 | 24.91 | 25.07 | 25.07 | qfq | 2,238,311 | 56,282,859 | -0.44% |
| 2026-01-15 | 25.47 | 25.50 | 25.03 | 25.18 | 25.18 | qfq | 1,933,009 | 48,668,896 | -1.18% |
| 2026-01-14 | 25.77 | 26.24 | 25.02 | 25.48 | 25.48 | qfq | 3,914,769 | 100,692,879 | -1.09% |
| 2026-01-13 | 25.44 | 26.33 | 25.44 | 25.76 | 25.76 | qfq | 4,201,993 | 108,718,740 | 1.26% |
| 2026-01-12 | 25.90 | 25.90 | 25.13 | 25.44 | 25.44 | qfq | 3,332,932 | 84,802,622 | -0.27% |
| 2026-01-09 | 24.72 | 25.63 | 24.40 | 25.51 | 25.51 | qfq | 2,887,153 | 72,364,742 | 3.78% |
| 2026-01-08 | 24.50 | 24.89 | 24.41 | 24.58 | 24.58 | qfq | 2,208,589 | 54,450,986 | -0.08% |
| 2026-01-07 | 23.99 | 24.97 | 23.99 | 24.60 | 24.60 | qfq | 3,074,555 | 75,364,533 | 2.54% |
| 2026-01-06 | 24.37 | 24.49 | 23.89 | 23.99 | 23.99 | qfq | 2,452,943 | 59,085,816 | -1.28% |
| 2026-01-05 | 23.12 | 24.43 | 22.98 | 24.30 | 24.30 | qfq | 2,637,500 | 63,092,965 | 5.01% |
| 2025-12-31 | 23.15 | 23.28 | 23.01 | 23.14 | 23.14 | qfq | 935,563 | 21,653,665 | 0.22% |
| 2025-12-30 | 23.14 | 23.35 | 22.97 | 23.09 | 23.09 | qfq | 914,178 | 21,137,567 | -0.39% |
| 2025-12-29 | 23.50 | 23.66 | 23.05 | 23.18 | 23.18 | qfq | 1,459,413 | 34,022,365 | -1.74% |
| 2025-12-26 | 23.67 | 23.78 | 23.38 | 23.59 | 23.59 | qfq | 1,312,778 | 30,982,352 | -0.34% |
| 2025-12-25 | 23.85 | 24.04 | 23.54 | 23.67 | 23.67 | qfq | 1,588,185 | 37,660,418 | -0.96% |
| 2025-12-24 | 24.11 | 24.25 | 23.77 | 23.90 | 23.90 | qfq | 1,684,000 | 40,292,151 | 0.17% |
| 2025-12-23 | 23.26 | 24.60 | 23.13 | 23.86 | 23.86 | qfq | 3,629,996 | 87,123,978 | 3.02% |
| 2025-12-22 | 23.65 | 23.65 | 23.10 | 23.16 | 23.16 | qfq | 1,348,689 | 31,317,070 | -0.73% |
| 2025-12-19 | 23.02 | 23.66 | 22.93 | 23.33 | 23.33 | qfq | 1,369,676 | 32,018,966 | 1.35% |
| 2025-12-18 | 22.78 | 23.16 | 22.67 | 23.02 | 23.02 | qfq | 1,370,857 | 31,506,123 | 0.92% |
| 2025-12-17 | 22.76 | 22.99 | 22.50 | 22.81 | 22.81 | qfq | 1,358,918 | 30,902,076 | -0.09% |
| 2025-12-16 | 22.98 | 23.06 | 22.70 | 22.83 | 22.83 | qfq | 1,322,972 | 30,216,333 | -0.57% |
| 2025-12-15 | 23.55 | 23.74 | 22.74 | 22.96 | 22.96 | qfq | 2,859,137 | 66,079,742 | -3.49% |
| 2025-12-12 | 23.47 | 23.79 | 23.30 | 23.79 | 23.79 | qfq | 3,419,152 | 80,665,624 | 1.62% |
| 2025-12-11 | 23.94 | 23.94 | 23.41 | 23.41 | 23.41 | qfq | 1,930,215 | 45,675,691 | -1.22% |
| 2025-12-10 | 23.48 | 24.41 | 23.26 | 23.70 | 23.70 | qfq | 2,507,881 | 59,903,842 | 0.94% |
| 2025-12-09 | 23.79 | 24.08 | 23.47 | 23.48 | 23.48 | qfq | 1,345,079 | 31,935,105 | -1.14% |
| 2025-12-08 | 24.06 | 24.30 | 23.65 | 23.75 | 23.75 | qfq | 1,765,960 | 42,210,881 | -0.25% |
| 2025-12-05 | 23.92 | 23.92 | 23.32 | 23.81 | 23.81 | qfq | 1,441,345 | 34,007,440 | 0.21% |
| 2025-12-04 | 23.87 | 24.07 | 23.68 | 23.76 | 23.76 | qfq | 1,307,053 | 31,132,553 | -0.54% |
| 2025-12-03 | 24.30 | 24.42 | 23.80 | 23.89 | 23.89 | qfq | 1,549,440 | 37,153,882 | -1.61% |
| 2025-12-02 | 24.96 | 24.96 | 24.15 | 24.28 | 24.28 | qfq | 1,634,037 | 39,895,546 | -2.29% |
| 2025-12-01 | 25.15 | 25.35 | 24.81 | 24.85 | 24.85 | qfq | 1,445,296 | 36,071,116 | -1.07% |
| 2025-11-28 | 25.21 | 25.30 | 24.71 | 25.12 | 25.12 | qfq | 1,790,704 | 44,698,415 | -0.63% |
| 2025-11-27 | 25.31 | 25.53 | 25.04 | 25.28 | 25.28 | qfq | 1,614,668 | 40,920,875 | 0.12% |
| 2025-11-26 | 24.95 | 25.78 | 24.95 | 25.25 | 25.25 | qfq | 1,942,127 | 49,470,150 | 1.00% |
| 2025-11-25 | 25.45 | 25.63 | 24.95 | 25.00 | 25.00 | qfq | 1,797,099 | 45,511,064 | -0.36% |
| 2025-11-24 | 24.42 | 25.21 | 24.42 | 25.09 | 25.09 | qfq | 1,608,414 | 39,996,217 | 2.24% |
| 2025-11-21 | 25.46 | 25.68 | 24.45 | 24.54 | 24.54 | qfq | 2,417,342 | 60,030,933 | -3.35% |
| 2025-11-20 | 25.35 | 25.60 | 25.12 | 25.39 | 25.39 | qfq | 1,410,819 | 35,822,809 | 0.51% |
| 2025-11-19 | 25.95 | 26.19 | 25.15 | 25.26 | 25.26 | qfq | 1,959,152 | 49,916,160 | -3.07% |
| 2025-11-18 | 26.10 | 26.35 | 25.92 | 26.06 | 26.06 | qfq | 1,978,966 | 51,622,155 | -0.31% |
| 2025-11-17 | 26.61 | 27.08 | 26.02 | 26.14 | 26.14 | qfq | 1,592,396 | 41,775,930 | -2.06% |
| 2025-11-14 | 26.67 | 27.10 | 26.56 | 26.69 | 26.69 | qfq | 1,667,903 | 44,768,321 | -0.07% |
| 2025-11-13 | 26.41 | 26.99 | 26.34 | 26.71 | 26.71 | qfq | 2,205,771 | 59,012,751 | 1.60% |
| 2025-11-12 | 26.31 | 26.66 | 26.00 | 26.29 | 26.29 | qfq | 2,087,397 | 55,030,906 | 0.88% |
| 2025-11-11 | 26.10 | 26.24 | 25.70 | 26.06 | 26.06 | qfq | 1,809,044 | 46,906,088 | -0.15% |
| 2025-11-10 | 25.94 | 26.48 | 25.91 | 26.10 | 26.10 | qfq | 2,588,321 | 67,579,638 | 0.38% |
| 2025-11-07 | 26.47 | 26.47 | 25.97 | 26.00 | 26.00 | qfq | 1,593,146 | 41,619,378 | -1.59% |
| 2025-11-06 | 26.34 | 26.60 | 26.00 | 26.42 | 26.42 | qfq | 1,958,517 | 51,388,052 | 0.08% |
| 2025-11-05 | 26.46 | 26.85 | 26.04 | 26.40 | 26.40 | qfq | 2,337,505 | 61,947,500 | -0.53% |
| 2025-11-04 | 27.02 | 27.05 | 26.30 | 26.54 | 26.54 | qfq | 2,260,996 | 60,048,958 | -1.78% |
| 2025-11-03 | 27.58 | 27.79 | 26.84 | 27.02 | 27.02 | qfq | 3,009,031 | 81,691,605 | -2.03% |
| 2025-10-31 | 26.38 | 27.84 | 26.20 | 27.58 | 27.58 | qfq | 2,953,943 | 80,518,281 | 4.55% |
| 2025-10-30 | 26.57 | 26.83 | 26.10 | 26.38 | 26.38 | qfq | 2,083,132 | 55,003,185 | -1.20% |
| 2025-10-29 | 27.03 | 27.36 | 26.32 | 26.70 | 26.70 | qfq | 2,165,896 | 57,768,252 | -2.52% |
| 2025-10-28 | 27.44 | 27.70 | 26.91 | 27.39 | 27.39 | qfq | 2,112,289 | 57,652,013 | 0.51% |
| 2025-10-27 | 27.04 | 27.48 | 26.88 | 27.25 | 27.25 | qfq | 2,125,166 | 57,831,503 | 2.06% |
| 2025-10-24 | 26.60 | 26.90 | 26.47 | 26.70 | 26.70 | qfq | 1,159,898 | 30,901,557 | 0.23% |
| 2025-10-23 | 27.03 | 27.05 | 26.13 | 26.64 | 26.64 | qfq | 1,628,442 | 43,098,014 | -0.78% |
| 2025-10-22 | 27.17 | 27.50 | 26.77 | 26.85 | 26.85 | qfq | 1,457,269 | 39,352,686 | -0.74% |
| 2025-10-21 | 26.86 | 27.28 | 26.80 | 27.05 | 27.05 | qfq | 1,515,677 | 41,038,258 | 1.12% |
| 2025-10-20 | 27.38 | 27.38 | 26.53 | 26.75 | 26.75 | qfq | 1,671,205 | 44,771,194 | 0.75% |
| 2025-10-17 | 27.56 | 27.70 | 26.52 | 26.55 | 26.55 | qfq | 2,154,751 | 57,989,035 | -1.99% |
| 2025-10-16 | 27.00 | 27.68 | 26.79 | 27.09 | 27.09 | qfq | 2,071,650 | 56,240,434 | 0.33% |
| 2025-10-15 | 26.37 | 27.19 | 26.23 | 27.00 | 27.00 | qfq | 2,373,174 | 63,645,758 | 2.39% |
| 2025-10-14 | 27.13 | 27.58 | 26.32 | 26.37 | 26.37 | qfq | 2,874,298 | 77,134,136 | -2.98% |
| 2025-10-13 | 27.00 | 27.62 | 26.70 | 27.18 | 27.18 | qfq | 2,508,840 | 68,038,837 | -1.59% |
| 2025-10-10 | 28.27 | 28.48 | 27.53 | 27.62 | 27.62 | qfq | 3,183,523 | 88,476,040 | -2.09% |
| 2025-10-09 | 29.08 | 29.28 | 28.21 | 28.21 | 28.21 | qfq | 2,874,120 | 82,063,958 | -2.49% |
| 2025-09-30 | 28.85 | 29.25 | 28.65 | 28.93 | 28.93 | qfq | 1,903,764 | 54,951,764 | -0.21% |
| 2025-09-29 | 28.66 | 29.10 | 28.22 | 28.99 | 28.99 | qfq | 2,409,511 | 69,043,353 | 1.19% |
| 2025-09-26 | 29.09 | 29.53 | 28.61 | 28.65 | 28.65 | qfq | 2,934,719 | 84,800,847 | -2.58% |
| 2025-09-25 | 29.46 | 30.34 | 29.37 | 29.41 | 29.41 | qfq | 2,626,878 | 78,267,373 | -0.41% |
| 2025-09-24 | 28.78 | 29.85 | 28.78 | 29.53 | 29.53 | qfq | 2,751,808 | 81,071,092 | 1.76% |
| 2025-09-23 | 29.81 | 29.97 | 28.28 | 29.02 | 29.02 | qfq | 4,105,750 | 118,472,738 | -3.14% |
| 2025-09-22 | 29.75 | 30.25 | 29.60 | 29.96 | 29.96 | qfq | 2,148,107 | 64,093,051 | 0.88% |
| 2025-09-19 | 30.14 | 30.68 | 29.64 | 29.70 | 29.70 | qfq | 2,547,237 | 76,408,412 | -1.69% |
| 2025-09-18 | 30.83 | 31.53 | 29.99 | 30.21 | 30.21 | qfq | 3,575,602 | 110,096,611 | -1.79% |
| 2025-09-17 | 30.69 | 31.15 | 30.56 | 30.76 | 30.76 | qfq | 2,206,260 | 68,083,524 | -0.49% |
| 2025-09-16 | 31.27 | 31.49 | 30.67 | 30.91 | 30.91 | qfq | 2,561,297 | 79,446,225 | -1.15% |
| 2025-09-15 | 31.30 | 31.82 | 31.03 | 31.27 | 31.27 | qfq | 2,532,855 | 79,603,331 | -0.22% |
| 2025-09-12 | 31.36 | 31.95 | 30.78 | 31.34 | 31.34 | qfq | 3,194,710 | 100,040,717 | 1.03% |
| 2025-09-11 | 30.26 | 31.16 | 28.80 | 31.02 | 31.02 | qfq | 4,678,988 | 141,088,805 | 0.62% |
| 2025-09-10 | 31.14 | 31.92 | 30.53 | 30.83 | 30.83 | qfq | 3,280,458 | 102,089,136 | -0.42% |
| 2025-09-09 | 32.45 | 32.92 | 30.84 | 30.96 | 30.96 | qfq | 4,916,241 | 156,112,766 | -4.65% |
| 2025-09-08 | 33.40 | 33.56 | 32.08 | 32.47 | 32.47 | qfq | 3,793,703 | 123,652,474 | -2.29% |
| 2025-09-05 | 32.20 | 33.27 | 31.75 | 33.23 | 33.23 | qfq | 4,209,370 | 137,138,433 | 2.97% |
| 2025-09-04 | 34.04 | 34.32 | 31.63 | 32.27 | 32.27 | qfq | 5,717,369 | 188,001,353 | -5.00% |
| 2025-09-03 | 34.44 | 34.74 | 33.60 | 33.97 | 33.97 | qfq | 3,983,358 | 135,942,703 | -1.08% |
| 2025-09-02 | 34.72 | 35.34 | 33.62 | 34.34 | 34.34 | qfq | 7,195,866 | 248,437,941 | -1.09% |
| 2025-09-01 | 32.00 | 34.99 | 32.00 | 34.72 | 34.72 | qfq | 9,030,388 | 308,394,754 | 8.03% |
| 2025-08-29 | 30.90 | 32.36 | 30.66 | 32.14 | 32.14 | qfq | 4,766,719 | 150,098,286 | 3.78% |
| 2025-08-28 | 30.78 | 31.00 | 29.65 | 30.97 | 30.97 | qfq | 5,330,007 | 161,795,852 | 0.65% |
| 2025-08-27 | 32.13 | 32.44 | 30.77 | 30.77 | 30.77 | qfq | 5,000,739 | 157,622,669 | -3.87% |
| 2025-08-26 | 32.61 | 33.26 | 32.01 | 32.01 | 32.01 | qfq | 3,695,117 | 119,884,749 | -2.08% |
| 2025-08-25 | 32.93 | 33.47 | 32.38 | 32.69 | 32.69 | qfq | 5,397,761 | 177,366,423 | -0.76% |
| 2025-08-22 | 33.24 | 33.69 | 32.65 | 32.94 | 32.94 | qfq | 5,435,540 | 179,665,607 | -1.05% |
| 2025-08-21 | 35.85 | 36.32 | 32.92 | 33.29 | 33.29 | qfq | 8,820,657 | 303,437,633 | -3.34% |
| 2025-08-20 | 34.02 | 34.68 | 32.90 | 34.44 | 34.44 | qfq | 5,344,016 | 180,786,250 | 1.38% |
| 2025-08-19 | 33.90 | 35.24 | 33.63 | 33.97 | 33.97 | qfq | 5,261,428 | 180,819,124 | -0.03% |
| 2025-08-18 | 33.29 | 34.31 | 33.13 | 33.98 | 33.98 | qfq | 4,972,072 | 168,100,857 | 2.07% |
| 2025-08-15 | 32.26 | 33.38 | 31.80 | 33.29 | 33.29 | qfq | 4,748,317 | 155,728,721 | 2.91% |
| 2025-08-14 | 32.44 | 33.13 | 32.08 | 32.35 | 32.35 | qfq | 4,911,767 | 160,246,551 | -0.28% |
| 2025-08-13 | 30.89 | 32.98 | 30.81 | 32.44 | 32.44 | qfq | 5,341,425 | 171,396,572 | 4.61% |
| 2025-08-12 | 31.68 | 31.97 | 30.52 | 31.01 | 31.01 | qfq | 3,215,405 | 99,972,496 | -1.56% |
| 2025-08-11 | 30.45 | 31.97 | 30.21 | 31.50 | 31.50 | qfq | 4,114,812 | 128,591,573 | 3.45% |
| 2025-08-08 | 30.45 | 30.83 | 29.83 | 30.45 | 30.45 | qfq | 3,132,977 | 95,320,532 | 0.33% |
| 2025-08-07 | 31.00 | 31.60 | 30.25 | 30.35 | 30.35 | qfq | 4,387,616 | 134,923,931 | -2.82% |
| 2025-08-06 | 31.40 | 32.50 | 30.95 | 31.23 | 31.23 | qfq | 5,920,174 | 186,786,427 | 0.97% |
| 2025-08-05 | 31.10 | 31.18 | 30.20 | 30.93 | 30.93 | qfq | 4,449,719 | 136,868,869 | -0.23% |
| 2025-08-04 | 31.70 | 31.92 | 30.10 | 31.00 | 31.00 | qfq | 5,636,621 | 172,874,212 | -1.37% |
| 2025-08-01 | 30.68 | 32.68 | 30.22 | 31.43 | 31.43 | qfq | 7,121,979 | 225,827,617 | 2.41% |
| 2025-07-31 | 31.19 | 31.65 | 30.50 | 30.69 | 30.69 | qfq | 6,761,946 | 210,126,355 | -1.22% |
| 2025-07-30 | 30.37 | 32.22 | 30.21 | 31.07 | 31.07 | qfq | 8,631,521 | 269,684,326 | 1.27% |
| 2025-07-29 | 30.00 | 31.09 | 29.38 | 30.68 | 30.68 | qfq | 5,805,527 | 177,015,562 | 2.47% |
| 2025-07-28 | 29.66 | 30.31 | 29.45 | 29.94 | 29.94 | qfq | 5,129,446 | 153,556,481 | 1.94% |
| 2025-07-25 | 29.90 | 30.20 | 29.05 | 29.37 | 29.37 | qfq | 4,268,145 | 126,666,420 | -1.38% |
| 2025-07-24 | 29.66 | 30.25 | 29.28 | 29.78 | 29.78 | qfq | 4,974,642 | 147,698,497 | 0.57% |
| 2025-07-23 | 30.18 | 30.68 | 29.40 | 29.61 | 29.61 | qfq | 7,184,103 | 215,402,465 | -2.76% |
| 2025-07-22 | 29.12 | 33.08 | 29.08 | 30.45 | 30.45 | qfq | 10,016,161 | 312,597,389 | 4.28% |
| 2025-07-21 | 29.73 | 29.80 | 28.90 | 29.20 | 29.20 | qfq | 5,241,569 | 153,794,015 | -2.28% |
| 2025-07-18 | 29.50 | 30.00 | 28.63 | 29.88 | 29.88 | qfq | 6,687,038 | 196,565,590 | 1.01% |
| 2025-07-17 | 26.91 | 29.68 | 26.91 | 29.58 | 29.58 | qfq | 8,503,259 | 242,334,924 | 10.04% |
| 2025-07-16 | 26.88 | 26.98 | 26.42 | 26.88 | 26.88 | qfq | 2,486,917 | 66,519,921 | 0.00% |
| 2025-07-15 | 26.88 | 27.10 | 26.21 | 26.88 | 26.88 | qfq | 3,325,469 | 88,690,715 | -0.07% |
| 2025-07-14 | 26.37 | 27.15 | 26.18 | 26.90 | 26.90 | qfq | 3,484,650 | 92,962,645 | 1.70% |
| 2025-07-11 | 26.16 | 26.80 | 26.05 | 26.45 | 26.45 | qfq | 3,361,998 | 88,824,959 | 1.61% |
| 2025-07-10 | 26.13 | 26.59 | 25.88 | 26.03 | 26.03 | qfq | 2,354,322 | 61,779,530 | 0.27% |
| 2025-07-09 | 26.19 | 26.36 | 25.66 | 25.96 | 25.96 | qfq | 2,580,426 | 66,999,916 | -0.88% |
| 2025-07-08 | 26.54 | 26.99 | 26.16 | 26.19 | 26.19 | qfq | 3,167,536 | 83,805,005 | -1.02% |
| 2025-07-07 | 27.31 | 27.57 | 26.33 | 26.46 | 26.46 | qfq | 3,419,623 | 91,922,532 | -2.40% |
| 2025-07-04 | 26.75 | 27.58 | 26.38 | 27.11 | 27.11 | qfq | 4,188,736 | 112,444,485 | 0.93% |
| 2025-07-03 | 25.60 | 27.26 | 25.37 | 26.86 | 26.86 | qfq | 5,134,721 | 136,044,335 | 5.09% |
| 2025-07-02 | 26.09 | 26.24 | 25.44 | 25.56 | 25.56 | qfq | 2,613,945 | 67,200,579 | -2.03% |
| 2025-07-01 | 25.25 | 26.22 | 25.14 | 26.09 | 26.09 | qfq | 4,051,921 | 104,305,389 | 4.11% |
| 2025-06-30 | 25.00 | 25.15 | 24.50 | 25.06 | 25.06 | qfq | 2,163,696 | 53,806,885 | 0.56% |
| 2025-06-27 | 24.63 | 25.58 | 24.46 | 24.92 | 24.92 | qfq | 2,665,729 | 66,867,749 | 1.18% |
| 2025-06-26 | 25.01 | 25.14 | 23.96 | 24.63 | 24.63 | qfq | 3,814,185 | 93,500,139 | -2.65% |
| 2025-06-25 | 26.26 | 26.62 | 25.15 | 25.30 | 25.30 | qfq | 4,940,428 | 126,755,321 | 1.16% |
| 2025-06-24 | 25.02 | 25.59 | 24.83 | 25.01 | 25.01 | qfq | 2,752,180 | 69,117,767 | 0.97% |
| 2025-06-23 | 24.45 | 25.10 | 24.16 | 24.77 | 24.77 | qfq | 2,873,213 | 70,742,758 | 1.02% |
| 2025-06-20 | 24.91 | 25.21 | 24.48 | 24.52 | 24.52 | qfq | 1,930,696 | 47,752,480 | -1.57% |
| 2025-06-19 | 25.10 | 25.73 | 24.68 | 24.91 | 24.91 | qfq | 2,396,884 | 60,306,821 | -1.46% |
| 2025-06-18 | 24.69 | 25.44 | 24.60 | 25.28 | 25.28 | qfq | 3,135,566 | 78,515,968 | 1.53% |
| 2025-06-17 | 26.30 | 26.35 | 24.51 | 24.90 | 24.90 | qfq | 6,113,321 | 154,957,318 | -4.34% |
| 2025-06-16 | 26.20 | 26.73 | 25.80 | 26.03 | 26.03 | qfq | 4,124,941 | 107,703,232 | -0.76% |
| 2025-06-13 | 27.48 | 27.60 | 25.78 | 26.23 | 26.23 | qfq | 6,949,131 | 182,873,840 | -4.51% |
| 2025-06-12 | 27.07 | 27.60 | 26.78 | 27.47 | 27.47 | qfq | 4,384,341 | 119,398,355 | 1.55% |
| 2025-06-11 | 28.27 | 28.46 | 27.05 | 27.05 | 27.05 | qfq | 5,875,503 | 161,885,850 | -5.35% |
| 2025-06-10 | 27.46 | 29.32 | 27.10 | 28.58 | 28.58 | qfq | 5,803,733 | 162,511,085 | 4.34% |
| 2025-06-09 | 26.47 | 28.40 | 26.25 | 27.39 | 27.39 | qfq | 6,152,485 | 169,140,162 | 3.28% |
| 2025-06-06 | 26.40 | 26.87 | 25.90 | 26.52 | 26.52 | qfq | 3,787,779 | 99,929,643 | -0.30% |
| 2025-06-05 | 27.00 | 27.52 | 26.00 | 26.60 | 26.60 | qfq | 3,666,399 | 97,914,866 | -0.93% |
| 2025-06-04 | 25.99 | 27.24 | 25.50 | 26.85 | 26.85 | qfq | 4,785,348 | 127,249,366 | 2.79% |
| 2025-06-03 | 26.16 | 26.88 | 25.50 | 26.12 | 26.12 | qfq | 5,453,564 | 142,818,037 | -0.76% |
| 2025-05-30 | 26.50 | 27.23 | 25.93 | 26.32 | 26.32 | qfq | 4,471,939 | 118,590,919 | 0.08% |
| 2025-05-29 | 25.20 | 26.30 | 24.89 | 26.30 | 26.30 | qfq | 4,449,132 | 115,270,818 | 4.57% |
| 2025-05-28 | 25.36 | 25.87 | 24.89 | 25.15 | 25.15 | qfq | 3,218,676 | 81,214,787 | -0.83% |
| 2025-05-27 | 24.00 | 26.38 | 24.00 | 25.36 | 25.36 | qfq | 5,364,025 | 136,430,415 | 4.36% |
| 2025-05-26 | 24.30 | 24.70 | 22.91 | 24.30 | 24.30 | qfq | 4,706,072 | 111,857,232 | 4.07% |
| 2025-05-23 | 23.41 | 23.95 | 23.16 | 23.35 | 23.35 | qfq | 3,481,632 | 81,696,079 | -2.06% |
| 2025-05-22 | 23.55 | 24.21 | 23.30 | 23.84 | 23.84 | qfq | 3,107,518 | 73,702,249 | 1.19% |
| 2025-05-21 | 23.74 | 24.49 | 23.50 | 23.56 | 23.56 | qfq | 4,299,018 | 102,996,825 | 0.13% |
| 2025-05-20 | 22.88 | 23.70 | 22.88 | 23.53 | 23.53 | qfq | 3,527,974 | 82,685,321 | 3.57% |
| 2025-05-19 | 22.71 | 22.86 | 22.18 | 22.72 | 22.72 | qfq | 1,899,246 | 42,792,683 | 0.04% |
| 2025-05-16 | 21.79 | 22.85 | 21.54 | 22.71 | 22.71 | qfq | 3,139,100 | 70,401,936 | 4.70% |
| 2025-05-15 | 21.50 | 21.83 | 21.39 | 21.69 | 21.69 | qfq | 1,347,480 | 29,122,968 | 0.88% |
| 2025-05-14 | 21.50 | 21.75 | 21.22 | 21.50 | 21.50 | qfq | 1,606,432 | 34,547,298 | 0.09% |
| 2025-05-13 | 21.59 | 21.76 | 21.42 | 21.48 | 21.48 | qfq | 1,692,577 | 36,500,609 | 0.51% |
| 2025-05-12 | 21.92 | 21.98 | 21.20 | 21.37 | 21.37 | qfq | 3,118,472 | 66,662,694 | -2.51% |
| 2025-05-09 | 22.34 | 22.45 | 21.92 | 21.92 | 21.92 | qfq | 1,456,936 | 32,302,660 | -1.17% |
| 2025-05-08 | 22.10 | 22.52 | 22.10 | 22.18 | 22.18 | qfq | 1,692,052 | 37,712,829 | -0.14% |
| 2025-05-07 | 22.79 | 23.11 | 22.17 | 22.21 | 22.21 | qfq | 2,357,738 | 52,975,021 | -1.64% |
| 2025-05-06 | 22.50 | 22.84 | 22.17 | 22.58 | 22.58 | qfq | 2,143,809 | 48,272,366 | 1.26% |
| 2025-04-30 | 22.24 | 22.74 | 22.24 | 22.30 | 22.30 | qfq | 1,586,896 | 35,579,579 | -0.09% |
| 2025-04-29 | 21.61 | 22.58 | 21.60 | 22.32 | 22.32 | qfq | 2,912,072 | 64,365,118 | 3.72% |
| 2025-04-28 | 21.32 | 21.75 | 20.80 | 21.52 | 21.52 | qfq | 2,357,492 | 50,155,166 | 0.42% |
| 2025-04-25 | 21.78 | 21.89 | 20.90 | 21.43 | 21.43 | qfq | 2,695,819 | 57,579,421 | -1.34% |
| 2025-04-24 | 21.51 | 22.49 | 21.07 | 21.72 | 21.72 | qfq | 4,075,955 | 88,364,145 | -1.54% |
| 2025-04-23 | 22.63 | 22.97 | 21.97 | 22.06 | 22.06 | qfq | 2,773,714 | 61,978,398 | -2.17% |
| 2025-04-22 | 22.01 | 22.85 | 21.70 | 22.55 | 22.55 | qfq | 3,611,266 | 80,518,910 | 2.13% |
| 2025-04-21 | 20.98 | 22.08 | 20.67 | 22.08 | 22.08 | qfq | 2,816,714 | 61,103,585 | 4.59% |
| 2025-04-18 | 21.89 | 21.92 | 20.83 | 21.11 | 21.11 | qfq | 2,682,582 | 56,805,870 | -2.90% |
| 2025-04-17 | 21.86 | 22.28 | 21.59 | 21.74 | 21.74 | qfq | 2,892,728 | 63,272,762 | -1.45% |
| 2025-04-16 | 22.72 | 22.94 | 21.73 | 22.06 | 22.06 | qfq | 3,158,718 | 70,007,522 | -4.09% |
| 2025-04-15 | 22.87 | 23.98 | 22.56 | 23.00 | 23.00 | qfq | 3,328,079 | 76,979,660 | 0.35% |
| 2025-04-14 | 23.03 | 23.57 | 22.41 | 22.92 | 22.92 | qfq | 4,330,928 | 100,132,222 | 1.06% |
| 2025-04-11 | 20.97 | 23.66 | 20.93 | 22.68 | 22.68 | qfq | 6,622,260 | 149,678,335 | 6.83% |
| 2025-04-10 | 20.21 | 21.70 | 20.21 | 21.23 | 21.23 | qfq | 4,817,374 | 101,497,289 | 6.04% |
| 2025-04-09 | 19.57 | 20.17 | 18.92 | 20.02 | 20.02 | qfq | 4,433,854 | 86,773,219 | -0.89% |
| 2025-04-08 | 19.60 | 20.85 | 19.60 | 20.20 | 20.20 | qfq | 4,695,100 | 94,509,745 | 2.64% |
| 2025-04-07 | 21.49 | 22.48 | 19.10 | 19.68 | 19.68 | qfq | 5,657,669 | 118,133,005 | -13.15% |
| 2025-04-03 | 22.79 | 23.39 | 22.33 | 22.66 | 22.66 | qfq | 4,224,148 | 96,499,158 | -1.05% |
| 2025-04-02 | 22.04 | 23.87 | 22.04 | 22.90 | 22.90 | qfq | 6,594,192 | 152,693,265 | 3.90% |
| 2025-04-01 | 20.25 | 23.28 | 20.20 | 22.04 | 22.04 | qfq | 5,468,355 | 120,263,345 | 10.09% |
| 2025-03-31 | 20.42 | 20.67 | 19.64 | 20.02 | 20.02 | qfq | 2,296,858 | 46,340,163 | -2.05% |
| 2025-03-28 | 20.13 | 20.98 | 20.06 | 20.44 | 20.44 | qfq | 2,744,326 | 56,689,715 | 1.44% |
| 2025-03-27 | 19.35 | 20.24 | 19.16 | 20.15 | 20.15 | qfq | 1,602,327 | 31,795,013 | 3.33% |
| 2025-03-26 | 19.31 | 19.63 | 19.29 | 19.50 | 19.50 | qfq | 969,904 | 18,935,508 | 0.78% |
| 2025-03-25 | 19.57 | 19.57 | 19.08 | 19.35 | 19.35 | qfq | 1,130,159 | 21,805,970 | -0.41% |
| 2025-03-24 | 19.85 | 19.90 | 19.29 | 19.43 | 19.43 | qfq | 1,406,124 | 27,540,596 | -1.32% |
| 2025-03-21 | 20.23 | 20.39 | 19.64 | 19.69 | 19.69 | qfq | 1,479,216 | 29,396,126 | -2.67% |
| 2025-03-20 | 20.35 | 20.45 | 20.12 | 20.23 | 20.23 | qfq | 990,830 | 20,057,496 | -0.64% |
| 2025-03-19 | 20.27 | 20.61 | 20.05 | 20.36 | 20.36 | qfq | 1,407,652 | 28,749,124 | 0.34% |
| 2025-03-18 | 20.17 | 20.47 | 20.01 | 20.29 | 20.29 | qfq | 1,477,001 | 30,031,044 | 1.10% |
| 2025-03-17 | 20.24 | 20.24 | 19.82 | 20.07 | 20.07 | qfq | 1,239,242 | 24,840,695 | 0.20% |
| 2025-03-14 | 19.63 | 20.04 | 19.55 | 20.03 | 20.03 | qfq | 1,794,367 | 35,513,618 | 2.04% |
| 2025-03-13 | 19.88 | 19.90 | 19.47 | 19.63 | 19.63 | qfq | 1,450,591 | 28,449,297 | -1.06% |
| 2025-03-12 | 20.20 | 20.37 | 19.78 | 19.84 | 19.84 | qfq | 2,169,812 | 43,242,774 | -1.73% |
| 2025-03-11 | 20.34 | 20.44 | 20.06 | 20.19 | 20.19 | qfq | 1,313,097 | 26,539,580 | -1.08% |
| 2025-03-10 | 20.70 | 21.07 | 20.35 | 20.41 | 20.41 | qfq | 1,724,084 | 35,436,894 | -1.40% |
| 2025-03-07 | 21.05 | 21.14 | 20.61 | 20.70 | 20.70 | qfq | 1,663,879 | 34,637,843 | -1.66% |
| 2025-03-06 | 20.79 | 21.17 | 20.49 | 21.05 | 21.05 | qfq | 2,044,519 | 42,833,437 | 1.69% |
| 2025-03-05 | 21.15 | 21.15 | 20.56 | 20.70 | 20.70 | qfq | 1,927,753 | 39,991,057 | -2.13% |
| 2025-03-04 | 21.40 | 21.55 | 21.06 | 21.15 | 21.15 | qfq | 1,679,055 | 35,678,899 | -0.94% |
| 2025-03-03 | 21.20 | 21.74 | 21.08 | 21.35 | 21.35 | qfq | 2,099,779 | 45,071,897 | 0.71% |
| 2025-02-28 | 22.00 | 22.15 | 21.10 | 21.20 | 21.20 | qfq | 2,521,770 | 54,424,645 | -3.59% |
| 2025-02-27 | 21.48 | 22.05 | 21.40 | 21.99 | 21.99 | qfq | 2,812,900 | 61,299,999 | 1.76% |
| 2025-02-26 | 20.60 | 21.71 | 20.60 | 21.61 | 21.61 | qfq | 2,572,672 | 54,742,854 | 4.65% |
| 2025-02-25 | 20.38 | 20.87 | 20.29 | 20.65 | 20.65 | qfq | 1,999,139 | 41,299,584 | 0.78% |
| 2025-02-24 | 20.85 | 20.86 | 20.37 | 20.49 | 20.49 | qfq | 1,843,588 | 37,966,587 | -1.82% |
| 2025-02-21 | 20.30 | 20.95 | 20.14 | 20.87 | 20.87 | qfq | 2,528,799 | 52,293,653 | 3.16% |
| 2025-02-20 | 20.19 | 20.57 | 20.07 | 20.23 | 20.23 | qfq | 1,518,650 | 30,880,245 | 0.55% |
| 2025-02-19 | 19.97 | 20.32 | 19.76 | 20.12 | 20.12 | qfq | 1,218,553 | 24,485,073 | 0.40% |
| 2025-02-18 | 20.17 | 20.45 | 19.86 | 20.04 | 20.04 | qfq | 1,342,443 | 26,972,024 | -0.60% |
| 2025-02-17 | 20.48 | 20.74 | 20.13 | 20.16 | 20.16 | qfq | 1,769,709 | 36,047,287 | -0.79% |
| 2025-02-14 | 19.84 | 20.55 | 19.82 | 20.32 | 20.32 | qfq | 1,797,783 | 36,560,304 | 2.37% |
| 2025-02-13 | 20.00 | 20.08 | 19.77 | 19.85 | 19.85 | qfq | 1,167,232 | 23,250,703 | -0.80% |
| 2025-02-12 | 19.79 | 20.05 | 19.65 | 20.01 | 20.01 | qfq | 1,299,753 | 25,818,720 | 1.06% |
| 2025-02-11 | 20.50 | 20.50 | 19.56 | 19.80 | 19.80 | qfq | 1,948,881 | 38,620,410 | -0.70% |
| 2025-02-10 | 19.72 | 20.23 | 19.50 | 19.94 | 19.94 | qfq | 1,877,665 | 37,417,080 | 2.15% |
| 2025-02-07 | 19.30 | 19.79 | 19.25 | 19.52 | 19.52 | qfq | 1,588,821 | 31,007,067 | 1.14% |
| 2025-02-06 | 19.05 | 19.35 | 18.79 | 19.30 | 19.30 | qfq | 1,150,055 | 22,042,022 | 1.42% |
| 2025-02-05 | 18.82 | 19.30 | 18.71 | 19.03 | 19.03 | qfq | 1,495,002 | 28,508,746 | 2.15% |
| 2025-01-27 | 18.71 | 18.93 | 18.53 | 18.63 | 18.63 | qfq | 1,089,052 | 20,397,351 | 0.05% |
| 2025-01-24 | 18.39 | 18.73 | 18.22 | 18.62 | 18.62 | qfq | 1,354,785 | 25,089,686 | 1.42% |
| 2025-01-23 | 18.40 | 18.86 | 18.19 | 18.36 | 18.36 | qfq | 1,434,199 | 26,660,768 | 0.66% |
| 2025-01-22 | 18.49 | 18.54 | 17.96 | 18.24 | 18.24 | qfq | 1,430,742 | 25,987,636 | -1.78% |
| 2025-01-21 | 18.85 | 18.94 | 18.40 | 18.57 | 18.57 | qfq | 1,013,984 | 18,846,143 | -1.01% |
| 2025-01-20 | 18.78 | 19.18 | 18.71 | 18.76 | 18.76 | qfq | 1,497,344 | 28,384,137 | -0.21% |
| 2025-01-17 | 18.78 | 18.97 | 18.55 | 18.80 | 18.80 | qfq | 1,040,280 | 19,499,759 | 0.11% |
| 2025-01-16 | 18.85 | 19.15 | 18.64 | 18.78 | 18.78 | qfq | 1,261,726 | 23,822,758 | -0.05% |
| 2025-01-15 | 18.88 | 18.97 | 18.65 | 18.79 | 18.79 | qfq | 1,061,327 | 19,888,531 | -1.05% |
| 2025-01-14 | 18.56 | 19.09 | 18.45 | 18.99 | 18.99 | qfq | 1,841,978 | 34,613,319 | 2.32% |
| 2025-01-13 | 17.76 | 18.60 | 17.70 | 18.56 | 18.56 | qfq | 1,754,691 | 31,972,238 | 3.92% |
| 2025-01-10 | 18.27 | 18.47 | 17.82 | 17.86 | 17.86 | qfq | 1,568,731 | 28,371,045 | -2.08% |
| 2025-01-09 | 18.40 | 18.68 | 18.23 | 18.24 | 18.24 | qfq | 1,204,969 | 22,203,740 | -0.76% |
| 2025-01-08 | 18.58 | 18.73 | 18.03 | 18.38 | 18.38 | qfq | 1,702,906 | 31,279,857 | -1.45% |
| 2025-01-07 | 18.65 | 18.75 | 18.43 | 18.65 | 18.65 | qfq | 1,280,126 | 23,817,074 | -0.16% |
| 2025-01-06 | 19.08 | 19.28 | 18.60 | 18.68 | 18.68 | qfq | 1,773,933 | 33,495,759 | -1.79% |
| 2025-01-03 | 19.14 | 19.29 | 18.85 | 19.02 | 19.02 | qfq | 1,678,537 | 32,024,402 | 0.11% |
| 2025-01-02 | 19.30 | 19.49 | 18.88 | 19.00 | 19.00 | qfq | 1,775,414 | 34,124,213 | -1.96% |
| 2024-12-31 | 19.90 | 19.95 | 19.37 | 19.38 | 19.38 | qfq | 1,541,896 | 30,170,756 | -2.61% |
| 2024-12-30 | 20.08 | 20.08 | 19.68 | 19.90 | 19.90 | qfq | 1,438,567 | 28,562,477 | -0.90% |
| 2024-12-27 | 20.06 | 20.31 | 19.83 | 20.08 | 20.08 | qfq | 1,383,529 | 27,884,535 | 0.30% |
| 2024-12-26 | 20.27 | 20.37 | 20.01 | 20.02 | 20.02 | qfq | 1,055,098 | 21,245,609 | -1.14% |
| 2024-12-25 | 20.38 | 20.60 | 19.96 | 20.25 | 20.25 | qfq | 1,419,203 | 28,652,488 | 0.85% |
| 2024-12-24 | 20.12 | 20.20 | 19.89 | 20.08 | 20.08 | qfq | 1,247,621 | 24,960,204 | 0.15% |
| 2024-12-23 | 20.86 | 20.86 | 20.03 | 20.05 | 20.05 | qfq | 2,293,317 | 46,567,654 | -3.42% |
| 2024-12-20 | 20.43 | 21.10 | 20.43 | 20.76 | 20.76 | qfq | 1,348,311 | 28,087,091 | -0.19% |
| 2024-12-19 | 20.70 | 20.87 | 20.33 | 20.80 | 20.80 | qfq | 1,592,371 | 32,730,712 | -0.19% |
| 2024-12-18 | 20.82 | 21.17 | 20.82 | 20.84 | 20.84 | qfq | 1,217,780 | 25,463,097 | -0.57% |
| 2024-12-17 | 21.21 | 21.21 | 20.78 | 20.96 | 20.96 | qfq | 1,835,800 | 38,455,665 | -0.80% |
| 2024-12-16 | 21.64 | 21.69 | 21.13 | 21.13 | 21.13 | qfq | 1,803,875 | 38,419,933 | -2.36% |
| 2024-12-13 | 22.11 | 22.19 | 21.50 | 21.64 | 21.64 | qfq | 2,443,627 | 53,191,779 | -2.52% |
| 2024-12-12 | 22.31 | 22.49 | 21.97 | 22.20 | 22.20 | qfq | 1,926,530 | 42,719,334 | -0.31% |
| 2024-12-11 | 22.26 | 22.48 | 22.18 | 22.27 | 22.27 | qfq | 1,931,475 | 43,119,402 | -0.09% |
| 2024-12-10 | 22.90 | 22.96 | 22.29 | 22.29 | 22.29 | qfq | 3,212,481 | 72,390,452 | 1.32% |
| 2024-12-09 | 22.30 | 22.58 | 21.78 | 22.00 | 22.00 | qfq | 2,521,773 | 55,868,665 | -0.99% |
| 2024-12-06 | 22.27 | 22.41 | 21.61 | 22.22 | 22.22 | qfq | 2,226,258 | 49,060,087 | 1.14% |
| 2024-12-05 | 21.76 | 22.22 | 21.69 | 21.97 | 21.97 | qfq | 1,803,024 | 39,622,050 | 0.69% |
| 2024-12-04 | 22.40 | 22.50 | 21.63 | 21.82 | 21.82 | qfq | 2,370,444 | 52,316,521 | -2.55% |
| 2024-12-03 | 22.69 | 22.70 | 22.18 | 22.39 | 22.39 | qfq | 2,742,784 | 61,374,040 | -0.84% |
| 2024-12-02 | 21.66 | 22.92 | 21.60 | 22.58 | 22.58 | qfq | 4,300,678 | 96,267,022 | 4.30% |
| 2024-11-29 | 21.37 | 22.19 | 21.01 | 21.65 | 21.65 | qfq | 3,257,012 | 70,379,388 | 1.31% |
| 2024-11-28 | 21.79 | 21.97 | 21.25 | 21.37 | 21.37 | qfq | 2,733,483 | 59,062,569 | -1.79% |
| 2024-11-27 | 21.38 | 21.83 | 21.01 | 21.76 | 21.76 | qfq | 1,905,406 | 40,909,151 | 1.92% |
| 2024-11-26 | 21.39 | 21.96 | 21.16 | 21.35 | 21.35 | qfq | 1,678,925 | 36,142,347 | -0.19% |
| 2024-11-25 | 21.08 | 21.50 | 20.96 | 21.39 | 21.39 | qfq | 1,905,361 | 40,359,464 | 1.28% |
| 2024-11-22 | 22.09 | 22.10 | 21.12 | 21.12 | 21.12 | qfq | 2,801,212 | 60,190,850 | -4.13% |
| 2024-11-21 | 22.01 | 22.53 | 21.81 | 22.03 | 22.03 | qfq | 2,710,013 | 59,797,055 | 0.41% |
| 2024-11-20 | 21.68 | 22.47 | 21.51 | 21.94 | 21.94 | qfq | 4,011,816 | 88,551,276 | 1.11% |
| 2024-11-19 | 21.43 | 21.75 | 21.11 | 21.70 | 21.70 | qfq | 2,338,294 | 50,148,209 | 2.07% |
| 2024-11-18 | 22.24 | 22.34 | 21.09 | 21.26 | 21.26 | qfq | 2,984,644 | 64,731,500 | -4.06% |
| 2024-11-15 | 23.00 | 23.39 | 22.06 | 22.16 | 22.16 | qfq | 3,427,835 | 77,442,270 | -4.03% |
| 2024-11-14 | 24.00 | 24.21 | 22.87 | 23.09 | 23.09 | qfq | 2,511,973 | 58,928,432 | -2.78% |
| 2024-11-13 | 24.14 | 24.43 | 23.40 | 23.75 | 23.75 | qfq | 2,785,887 | 66,260,677 | -1.86% |
| 2024-11-12 | 24.47 | 25.42 | 23.95 | 24.20 | 24.20 | qfq | 4,446,524 | 109,894,875 | -1.47% |
| 2024-11-11 | 23.82 | 24.64 | 23.81 | 24.56 | 24.56 | qfq | 3,171,684 | 77,015,372 | 1.74% |
| 2024-11-08 | 24.46 | 24.74 | 24.00 | 24.14 | 24.14 | qfq | 2,858,835 | 69,622,845 | 0.21% |
| 2024-11-07 | 23.22 | 24.11 | 23.21 | 24.09 | 24.09 | qfq | 2,596,682 | 61,645,289 | 3.39% |
| 2024-11-06 | 23.63 | 23.99 | 23.18 | 23.30 | 23.30 | qfq | 2,488,376 | 58,545,946 | -1.27% |
| 2024-11-05 | 22.94 | 23.75 | 22.63 | 23.60 | 23.60 | qfq | 2,768,461 | 64,716,402 | 2.92% |
| 2024-11-04 | 22.60 | 23.07 | 22.41 | 22.93 | 22.93 | qfq | 1,442,237 | 32,975,509 | 1.73% |
| 2024-11-01 | 23.15 | 23.35 | 22.42 | 22.54 | 22.54 | qfq | 2,388,454 | 54,339,548 | -2.63% |
| 2024-10-31 | 22.85 | 23.55 | 22.71 | 23.15 | 23.15 | qfq | 1,990,676 | 45,963,781 | 0.22% |
| 2024-10-30 | 23.79 | 24.11 | 22.72 | 23.10 | 23.10 | qfq | 3,270,876 | 76,343,821 | -4.43% |
| 2024-10-29 | 25.63 | 25.63 | 24.11 | 24.17 | 24.17 | qfq | 3,484,799 | 85,680,126 | -3.74% |
| 2024-10-28 | 24.58 | 25.11 | 24.03 | 25.11 | 25.11 | qfq | 2,749,061 | 67,514,659 | 3.67% |
| 2024-10-25 | 23.32 | 24.50 | 23.14 | 24.22 | 24.22 | qfq | 3,077,163 | 73,589,119 | 4.04% |
| 2024-10-24 | 23.17 | 23.68 | 23.11 | 23.28 | 23.28 | qfq | 2,239,141 | 52,315,143 | -0.26% |
| 2024-10-23 | 22.99 | 23.75 | 22.84 | 23.34 | 23.34 | qfq | 3,004,208 | 69,923,237 | 1.17% |
| 2024-10-22 | 22.86 | 23.47 | 22.41 | 23.07 | 23.07 | qfq | 2,661,125 | 61,129,594 | 0.92% |
| 2024-10-21 | 23.23 | 23.66 | 22.56 | 22.86 | 22.86 | qfq | 3,608,428 | 83,224,884 | -2.31% |
| 2024-10-18 | 21.82 | 24.30 | 21.70 | 23.40 | 23.40 | qfq | 4,485,550 | 102,377,064 | 7.34% |
| 2024-10-17 | 22.20 | 22.50 | 21.80 | 21.80 | 21.80 | qfq | 2,465,117 | 54,670,116 | -1.00% |
| 2024-10-16 | 22.16 | 22.56 | 21.80 | 22.02 | 22.02 | qfq | 2,547,196 | 56,359,469 | -1.26% |
| 2024-10-15 | 23.05 | 23.28 | 22.30 | 22.30 | 22.30 | qfq | 3,349,377 | 76,278,884 | -4.33% |
| 2024-10-14 | 23.39 | 23.87 | 22.33 | 23.31 | 23.31 | qfq | 3,203,318 | 73,792,583 | -0.13% |
| 2024-10-11 | 24.52 | 24.52 | 22.80 | 23.34 | 23.34 | qfq | 3,541,555 | 83,442,623 | -4.81% |
| 2024-10-10 | 25.40 | 26.68 | 24.50 | 24.52 | 24.52 | qfq | 4,412,646 | 112,059,170 | -4.14% |
| 2024-10-09 | 28.00 | 28.77 | 25.41 | 25.58 | 25.58 | qfq | 7,018,997 | 189,815,235 | -9.93% |
| 2024-10-08 | 30.00 | 30.38 | 26.52 | 28.40 | 28.40 | qfq | 8,431,337 | 239,524,355 | 11.33% |
| 2024-09-30 | 23.00 | 25.69 | 22.94 | 25.51 | 25.51 | qfq | 5,971,310 | 144,635,956 | 16.75% |
| 2024-09-27 | 21.23 | 22.44 | 21.11 | 21.85 | 21.85 | qfq | 1,998,990 | 43,539,003 | 3.51% |
| 2024-09-26 | 19.99 | 21.15 | 19.65 | 21.11 | 21.11 | qfq | 2,506,244 | 51,121,278 | 6.08% |
| 2024-09-25 | 19.90 | 20.35 | 19.36 | 19.90 | 19.90 | qfq | 2,928,781 | 58,420,268 | 3.75% |
| 2024-09-24 | 18.40 | 19.19 | 18.18 | 19.18 | 19.18 | qfq | 2,274,063 | 42,763,933 | 4.24% |
| 2024-09-23 | 18.96 | 19.10 | 18.00 | 18.40 | 18.40 | qfq | 2,173,631 | 40,011,983 | -1.55% |
| 2024-09-20 | 20.22 | 20.22 | 18.51 | 18.69 | 18.69 | qfq | 3,728,252 | 71,031,021 | -7.20% |
| 2024-09-19 | 20.18 | 20.63 | 19.83 | 20.14 | 20.14 | qfq | 1,283,007 | 25,971,980 | 0.85% |
| 2024-09-18 | 19.95 | 20.10 | 19.65 | 19.97 | 19.97 | qfq | 858,478 | 17,063,151 | 0.15% |
| 2024-09-13 | 20.28 | 20.29 | 19.88 | 19.94 | 19.94 | qfq | 1,350,961 | 27,062,400 | -1.68% |
| 2024-09-12 | 20.26 | 20.78 | 20.21 | 20.28 | 20.28 | qfq | 1,544,390 | 31,596,250 | 0.80% |
| 2024-09-11 | 19.84 | 20.34 | 19.74 | 20.12 | 20.12 | qfq | 1,439,172 | 28,941,607 | 1.41% |
| 2024-09-10 | 19.77 | 19.99 | 19.40 | 19.84 | 19.84 | qfq | 999,699 | 19,641,105 | 0.66% |
| 2024-09-09 | 19.73 | 20.10 | 19.58 | 19.71 | 19.71 | qfq | 999,025 | 19,812,782 | 0.00% |
| 2024-09-06 | 20.20 | 20.20 | 19.45 | 19.71 | 19.71 | qfq | 1,318,640 | 26,014,126 | -2.09% |
| 2024-09-05 | 19.92 | 20.47 | 19.91 | 20.13 | 20.13 | qfq | 1,136,182 | 23,019,116 | 1.10% |
| 2024-09-04 | 19.78 | 20.13 | 19.71 | 19.91 | 19.91 | qfq | 861,304 | 17,126,595 | 0.00% |
| 2024-09-03 | 19.70 | 20.29 | 19.60 | 19.91 | 19.91 | qfq | 1,555,036 | 31,014,366 | 0.40% |
| 2024-09-02 | 20.00 | 20.34 | 19.58 | 19.83 | 19.83 | qfq | 2,243,885 | 44,533,455 | -0.65% |
| 2024-08-30 | 20.28 | 20.37 | 19.78 | 19.96 | 19.96 | qfq | 1,815,946 | 36,606,095 | -0.30% |
| 2024-08-29 | 19.92 | 20.31 | 19.74 | 20.02 | 20.02 | qfq | 1,251,280 | 25,173,768 | 0.65% |
| 2024-08-28 | 19.92 | 20.34 | 19.60 | 19.89 | 19.89 | qfq | 929,990 | 18,561,050 | 0.15% |
| 2024-08-27 | 19.92 | 20.12 | 19.61 | 19.86 | 19.86 | qfq | 1,198,413 | 23,735,450 | 0.20% |
| 2024-08-26 | 19.78 | 20.35 | 19.44 | 19.82 | 19.82 | qfq | 1,640,106 | 32,482,707 | 0.25% |
| 2024-08-23 | 19.71 | 20.10 | 19.52 | 19.77 | 19.77 | qfq | 1,727,890 | 34,106,828 | -0.50% |
| 2024-08-22 | 19.60 | 20.12 | 19.25 | 19.87 | 19.87 | qfq | 2,317,462 | 45,684,674 | 1.02% |
| 2024-08-21 | 19.71 | 19.93 | 19.50 | 19.67 | 19.67 | qfq | 810,128 | 15,954,865 | -0.20% |
| 2024-08-20 | 20.13 | 20.25 | 19.53 | 19.71 | 19.71 | qfq | 1,134,587 | 22,484,694 | -2.18% |
| 2024-08-19 | 20.65 | 20.72 | 20.05 | 20.15 | 20.15 | qfq | 1,596,268 | 32,361,585 | -2.33% |
| 2024-08-16 | 20.58 | 20.95 | 20.22 | 20.63 | 20.63 | qfq | 1,540,703 | 31,762,168 | -0.39% |
| 2024-08-15 | 20.55 | 21.24 | 20.19 | 20.71 | 20.71 | qfq | 1,782,351 | 37,075,603 | 0.44% |
| 2024-08-14 | 20.70 | 20.78 | 20.17 | 20.62 | 20.62 | qfq | 1,898,321 | 38,969,156 | 0.00% |
| 2024-08-13 | 21.40 | 21.50 | 20.32 | 20.62 | 20.62 | qfq | 3,026,110 | 62,459,888 | -3.46% |
| 2024-08-12 | 21.30 | 21.80 | 21.04 | 21.36 | 21.36 | qfq | 1,783,955 | 38,244,158 | 0.28% |
| 2024-08-09 | 21.79 | 22.13 | 21.27 | 21.30 | 21.30 | qfq | 1,660,790 | 35,697,379 | -1.89% |
| 2024-08-08 | 21.45 | 22.09 | 21.30 | 21.71 | 21.71 | qfq | 1,809,425 | 39,198,639 | 0.60% |
| 2024-08-07 | 21.77 | 21.88 | 21.34 | 21.58 | 21.58 | qfq | 1,989,784 | 42,989,111 | -1.42% |
| 2024-08-06 | 21.78 | 22.25 | 21.53 | 21.89 | 21.89 | qfq | 2,057,536 | 44,899,886 | 1.77% |
| 2024-08-05 | 21.52 | 22.45 | 21.30 | 21.51 | 21.51 | qfq | 3,163,848 | 69,259,078 | -0.28% |
| 2024-08-02 | 21.14 | 22.64 | 21.14 | 21.57 | 21.57 | qfq | 3,022,283 | 66,327,646 | 0.09% |
| 2024-08-01 | 21.88 | 22.40 | 21.40 | 21.55 | 21.55 | qfq | 2,501,431 | 54,318,741 | -1.46% |
| 2024-07-31 | 19.21 | 21.87 | 19.21 | 21.87 | 21.87 | qfq | 4,254,378 | 89,581,350 | 12.62% |
| 2024-07-30 | 19.27 | 19.90 | 19.27 | 19.42 | 19.42 | qfq | 1,631,553 | 31,894,323 | -0.15% |
| 2024-07-29 | 20.23 | 20.45 | 19.33 | 19.45 | 19.45 | qfq | 1,628,772 | 31,887,614 | -2.51% |
| 2024-07-26 | 19.91 | 20.41 | 19.72 | 19.95 | 19.95 | qfq | 1,309,425 | 26,209,760 | 0.05% |
| 2024-07-25 | 19.70 | 20.62 | 19.40 | 19.94 | 19.94 | qfq | 2,055,728 | 41,250,255 | 1.42% |
| 2024-07-24 | 20.33 | 20.61 | 19.60 | 19.66 | 19.66 | qfq | 2,408,137 | 47,750,209 | -3.25% |
| 2024-07-23 | 21.70 | 21.90 | 20.32 | 20.32 | 20.32 | qfq | 2,406,426 | 49,835,545 | -6.36% |
| 2024-07-22 | 21.39 | 21.90 | 20.97 | 21.70 | 21.70 | qfq | 2,277,484 | 48,934,231 | 2.12% |
| 2024-07-19 | 21.68 | 21.68 | 20.77 | 21.25 | 21.25 | qfq | 2,607,291 | 55,198,818 | -1.98% |
| 2024-07-18 | 22.05 | 22.20 | 21.31 | 21.68 | 21.68 | qfq | 3,606,319 | 78,027,956 | -2.08% |
| 2024-07-17 | 20.60 | 22.28 | 20.60 | 22.14 | 22.14 | qfq | 4,002,165 | 87,037,170 | 8.00% |
| 2024-07-16 | 20.51 | 20.89 | 20.12 | 20.50 | 20.50 | qfq | 1,850,368 | 37,927,491 | -0.05% |
| 2024-07-15 | 21.10 | 21.29 | 20.29 | 20.51 | 20.51 | qfq | 1,919,432 | 39,540,098 | -3.66% |
| 2024-07-12 | 21.16 | 21.73 | 20.89 | 21.29 | 21.29 | qfq | 2,261,634 | 48,305,454 | 1.19% |
| 2024-07-11 | 20.35 | 21.26 | 20.28 | 21.04 | 21.04 | qfq | 2,268,442 | 47,202,870 | 5.04% |
| 2024-07-10 | 20.15 | 20.47 | 19.71 | 20.03 | 20.03 | qfq | 1,712,916 | 34,434,183 | 0.96% |
| 2024-07-09 | 20.12 | 20.28 | 19.53 | 19.84 | 19.84 | qfq | 3,203,315 | 63,647,790 | -1.39% |
| 2024-07-08 | 21.20 | 21.20 | 19.98 | 20.12 | 20.12 | qfq | 3,249,216 | 66,294,399 | -5.94% |
| 2024-07-05 | 20.27 | 21.60 | 20.03 | 21.39 | 21.39 | qfq | 2,669,143 | 55,896,277 | 5.79% |
| 2024-07-04 | 21.11 | 21.19 | 20.08 | 20.22 | 20.22 | qfq | 1,957,520 | 40,089,586 | -4.22% |
| 2024-07-03 | 21.00 | 21.46 | 20.74 | 21.11 | 21.11 | qfq | 1,556,391 | 32,764,438 | -0.09% |
| 2024-07-02 | 20.85 | 21.50 | 20.80 | 21.13 | 21.13 | qfq | 1,961,025 | 41,505,615 | 0.24% |
| 2024-07-01 | 21.54 | 21.79 | 20.60 | 21.08 | 21.08 | qfq | 2,237,701 | 47,320,437 | -0.19% |
| 2024-06-28 | 21.50 | 22.07 | 20.94 | 21.12 | 21.12 | qfq | 2,192,886 | 47,208,254 | -1.08% |
| 2024-06-27 | 22.24 | 22.27 | 21.23 | 21.35 | 21.35 | qfq | 1,891,176 | 40,744,046 | -3.48% |
| 2024-06-26 | 21.44 | 22.20 | 21.06 | 22.12 | 22.12 | qfq | 2,228,477 | 48,432,835 | 4.49% |
| 2024-06-25 | 21.69 | 21.84 | 20.89 | 21.17 | 21.17 | qfq | 2,086,002 | 44,339,106 | -2.31% |
| 2024-06-24 | 22.53 | 22.53 | 21.55 | 21.67 | 21.67 | qfq | 2,171,081 | 47,699,113 | -3.82% |
| 2024-06-21 | 22.00 | 22.87 | 21.63 | 22.53 | 22.53 | qfq | 3,593,432 | 80,639,360 | 1.81% |
| 2024-06-20 | 22.65 | 23.25 | 22.09 | 22.13 | 22.13 | qfq | 5,818,453 | 130,685,285 | -2.17% |
| 2024-06-19 | 24.97 | 25.10 | 22.48 | 22.62 | 22.62 | qfq | 6,416,777 | 149,718,344 | -9.41% |
| 2024-06-18 | 25.20 | 25.67 | 24.81 | 24.97 | 24.97 | qfq | 1,898,478 | 47,849,963 | -0.79% |
| 2024-06-17 | 25.17 | 25.28 | 24.70 | 25.17 | 25.17 | qfq | 1,116,214 | 28,031,266 | 0.88% |
| 2024-06-14 | 25.90 | 25.99 | 24.71 | 24.95 | 24.95 | qfq | 3,747,398 | 94,098,476 | -3.93% |
| 2024-06-13 | 25.32 | 26.30 | 25.15 | 25.97 | 25.97 | qfq | 2,188,103 | 56,432,571 | 2.97% |
| 2024-06-12 | 25.80 | 26.15 | 25.13 | 25.22 | 25.22 | qfq | 1,939,233 | 49,245,778 | -2.25% |
| 2024-06-11 | 24.89 | 25.86 | 24.01 | 25.80 | 25.80 | qfq | 2,433,188 | 60,757,048 | 3.57% |
| 2024-06-07 | 24.77 | 25.28 | 24.69 | 24.91 | 24.91 | qfq | 1,892,586 | 47,226,981 | 2.22% |
| 2024-06-06 | 25.96 | 26.24 | 24.20 | 24.37 | 24.37 | qfq | 2,960,876 | 73,646,382 | -6.09% |
| 2024-06-05 | 26.27 | 26.87 | 25.42 | 25.95 | 25.95 | qfq | 2,163,584 | 56,389,867 | -2.63% |
| 2024-06-04 | 26.67 | 26.98 | 26.28 | 26.65 | 26.65 | qfq | 1,334,546 | 35,566,067 | -0.52% |
| 2024-06-03 | 27.41 | 28.50 | 26.50 | 26.79 | 26.79 | qfq | 2,357,912 | 63,895,360 | -3.35% |
| 2024-05-31 | 27.57 | 28.10 | 27.04 | 27.72 | 27.72 | qfq | 1,831,632 | 50,571,551 | 3.70% |
| 2024-05-30 | 26.50 | 27.05 | 26.01 | 26.73 | 26.73 | qfq | 1,340,462 | 35,639,821 | 0.53% |
| 2024-05-29 | 28.10 | 28.47 | 26.00 | 26.59 | 26.59 | qfq | 2,735,460 | 73,351,209 | -0.45% |
| 2024-05-28 | 26.62 | 27.35 | 26.30 | 26.71 | 26.71 | qfq | 1,225,513 | 33,013,344 | -0.11% |
| 2024-05-27 | 26.56 | 26.97 | 25.74 | 26.74 | 26.74 | qfq | 2,102,162 | 55,117,107 | -0.63% |
| 2024-05-24 | 27.51 | 27.51 | 26.28 | 26.91 | 26.91 | qfq | 2,263,497 | 60,626,140 | -1.75% |
| 2024-05-23 | 28.77 | 28.77 | 27.18 | 27.39 | 27.39 | qfq | 1,907,410 | 53,045,966 | -4.90% |
| 2024-05-22 | 29.48 | 29.68 | 28.60 | 28.80 | 28.80 | qfq | 1,100,400 | 31,757,737 | -1.13% |
| 2024-05-21 | 29.89 | 29.89 | 29.10 | 29.13 | 29.13 | qfq | 927,377 | 27,198,507 | -2.25% |
| 2024-05-20 | 30.16 | 30.81 | 29.52 | 29.80 | 29.80 | qfq | 1,396,690 | 42,094,793 | -1.06% |
| 2024-05-17 | 29.48 | 30.15 | 29.33 | 30.12 | 30.12 | qfq | 1,374,216 | 41,006,379 | 2.80% |
| 2024-05-16 | 29.93 | 30.11 | 29.01 | 29.30 | 29.30 | qfq | 1,199,676 | 35,260,040 | -2.01% |
| 2024-05-15 | 30.21 | 30.29 | 29.76 | 29.90 | 29.90 | qfq | 955,673 | 28,620,654 | -1.55% |
| 2024-05-14 | 30.80 | 31.67 | 30.21 | 30.37 | 30.37 | qfq | 2,204,387 | 67,699,962 | -1.72% |
| 2024-05-13 | 32.90 | 32.90 | 30.34 | 30.90 | 30.90 | qfq | 4,213,440 | 131,987,691 | -6.08% |
| 2024-05-10 | 34.75 | 34.98 | 32.50 | 32.90 | 32.90 | qfq | 2,947,018 | 98,138,253 | -5.13% |
| 2024-05-09 | 34.57 | 35.15 | 34.19 | 34.68 | 34.68 | qfq | 979,033 | 34,008,525 | 1.91% |
| 2024-05-08 | 34.43 | 34.94 | 33.71 | 34.03 | 34.03 | qfq | 1,295,166 | 44,449,358 | -1.56% |
| 2024-05-07 | 34.73 | 35.78 | 34.38 | 34.57 | 34.57 | qfq | 2,019,810 | 70,942,569 | 1.14% |
| 2024-05-06 | 33.34 | 34.43 | 33.07 | 34.18 | 34.18 | qfq | 1,454,603 | 49,423,588 | 3.20% |
| 2024-04-30 | 32.44 | 33.59 | 31.60 | 33.12 | 33.12 | qfq | 1,865,385 | 60,743,958 | -0.51% |
| 2024-04-29 | 32.20 | 33.49 | 32.05 | 33.29 | 33.29 | qfq | 1,542,664 | 51,060,136 | 3.87% |
| 2024-04-26 | 31.24 | 32.40 | 31.10 | 32.05 | 32.05 | qfq | 1,265,933 | 40,373,389 | 1.97% |
| 2024-04-25 | 30.81 | 32.17 | 30.01 | 31.43 | 31.43 | qfq | 2,440,773 | 76,543,916 | 4.04% |
| 2024-04-24 | 29.63 | 30.23 | 29.25 | 30.21 | 30.21 | qfq | 2,109,205 | 62,927,118 | 1.79% |
| 2024-04-23 | 28.99 | 30.20 | 28.39 | 29.68 | 29.68 | qfq | 2,158,691 | 63,227,787 | 2.34% |
| 2024-04-22 | 27.95 | 29.65 | 27.83 | 29.00 | 29.00 | qfq | 2,479,885 | 71,476,786 | 2.15% |
| 2024-04-19 | 28.64 | 28.90 | 28.02 | 28.39 | 28.39 | qfq | 1,577,438 | 44,862,252 | -2.04% |
| 2024-04-18 | 29.40 | 29.66 | 28.38 | 28.98 | 28.98 | qfq | 2,656,477 | 77,246,314 | -1.80% |
| 2024-04-17 | 28.71 | 30.20 | 28.46 | 29.51 | 29.51 | qfq | 3,342,787 | 98,493,506 | 3.84% |
| 2024-04-16 | 30.58 | 30.58 | 28.38 | 28.42 | 28.42 | qfq | 2,385,464 | 69,073,544 | -6.82% |
| 2024-04-15 | 31.75 | 32.21 | 29.76 | 30.50 | 30.50 | qfq | 3,903,329 | 119,153,341 | -5.31% |
| 2024-04-12 | 32.80 | 33.13 | 31.96 | 32.21 | 32.21 | qfq | 1,577,323 | 51,122,381 | -2.07% |
| 2024-04-11 | 33.00 | 33.63 | 32.75 | 32.89 | 32.89 | qfq | 1,191,316 | 39,295,972 | -1.38% |
| 2024-04-10 | 34.30 | 34.30 | 33.14 | 33.35 | 33.35 | qfq | 1,496,065 | 50,197,252 | -3.02% |
| 2024-04-09 | 33.96 | 34.47 | 33.10 | 34.39 | 34.39 | qfq | 1,472,161 | 49,860,542 | 1.06% |
| 2024-04-08 | 35.80 | 36.47 | 33.96 | 34.03 | 34.03 | qfq | 1,758,542 | 61,238,168 | -2.85% |
| 2024-04-03 | 34.98 | 35.89 | 34.69 | 35.03 | 35.03 | qfq | 1,498,662 | 52,791,035 | -0.14% |
| 2024-04-02 | 35.90 | 36.24 | 34.80 | 35.08 | 35.08 | qfq | 1,186,487 | 42,003,275 | -1.93% |
| 2024-04-01 | 36.30 | 36.39 | 35.44 | 35.77 | 35.77 | qfq | 858,513 | 30,791,455 | -0.08% |
| 2024-03-29 | 37.68 | 37.68 | 35.40 | 35.80 | 35.80 | qfq | 1,590,675 | 57,434,084 | -3.24% |
| 2024-03-28 | 36.53 | 37.70 | 36.25 | 37.00 | 37.00 | qfq | 815,767 | 30,314,772 | 1.37% |
| 2024-03-27 | 36.88 | 37.38 | 36.41 | 36.50 | 36.50 | qfq | 1,070,375 | 39,536,379 | -1.08% |
| 2024-03-26 | 36.58 | 37.62 | 36.11 | 36.90 | 36.90 | qfq | 1,135,871 | 41,822,816 | 0.82% |
| 2024-03-25 | 36.44 | 38.06 | 36.32 | 36.60 | 36.60 | qfq | 1,262,647 | 46,837,461 | -0.68% |
| 2024-03-22 | 38.45 | 38.45 | 36.01 | 36.85 | 36.85 | qfq | 1,916,893 | 70,435,606 | -3.63% |
| 2024-03-21 | 39.35 | 39.99 | 37.90 | 38.24 | 38.24 | qfq | 1,655,463 | 63,799,694 | -2.67% |
| 2024-03-20 | 39.49 | 39.57 | 38.66 | 39.29 | 39.29 | qfq | 1,021,768 | 40,053,096 | -0.51% |
| 2024-03-19 | 40.06 | 40.07 | 38.80 | 39.49 | 39.49 | qfq | 1,874,018 | 73,913,200 | -0.90% |
| 2024-03-18 | 40.18 | 40.69 | 39.50 | 39.85 | 39.85 | qfq | 2,055,903 | 82,106,835 | -2.78% |
| 2024-03-15 | 39.39 | 41.50 | 39.20 | 40.99 | 40.99 | qfq | 3,752,873 | 152,102,503 | 3.64% |
| 2024-03-14 | 39.70 | 41.37 | 38.10 | 39.55 | 39.55 | qfq | 5,223,083 | 208,585,968 | 7.88% |
| 2024-03-13 | 36.00 | 37.00 | 35.00 | 36.66 | 36.66 | qfq | 1,953,375 | 70,970,899 | 3.21% |
| 2024-03-12 | 36.16 | 36.69 | 35.42 | 35.52 | 35.52 | qfq | 1,495,421 | 53,666,676 | -2.31% |
| 2024-03-11 | 34.97 | 37.29 | 34.17 | 36.36 | 36.36 | qfq | 4,094,770 | 147,258,543 | 4.12% |
| 2024-03-08 | 37.09 | 37.43 | 34.59 | 34.92 | 34.92 | qfq | 6,188,064 | 221,936,146 | -6.93% |
| 2024-03-07 | 38.66 | 39.05 | 36.62 | 37.52 | 37.52 | qfq | 3,181,206 | 119,316,451 | -4.04% |
| 2024-03-06 | 38.45 | 39.26 | 37.77 | 39.10 | 39.10 | qfq | 1,579,752 | 60,946,792 | 1.27% |
| 2024-03-05 | 37.93 | 38.90 | 37.03 | 38.61 | 38.61 | qfq | 1,691,069 | 64,648,005 | 0.68% |
| 2024-03-04 | 35.84 | 38.66 | 35.84 | 38.35 | 38.35 | qfq | 2,074,658 | 78,587,831 | 5.79% |
| 2024-03-01 | 36.46 | 36.60 | 35.50 | 36.25 | 36.25 | qfq | 1,414,014 | 50,969,836 | -0.66% |
| 2024-02-29 | 35.50 | 36.97 | 34.89 | 36.49 | 36.49 | qfq | 2,329,268 | 83,785,861 | 1.64% |
| 2024-02-28 | 39.46 | 39.79 | 35.75 | 35.90 | 35.90 | qfq | 2,671,592 | 100,622,249 | -6.36% |
| 2024-02-27 | 38.69 | 38.69 | 37.16 | 38.34 | 38.34 | qfq | 1,895,770 | 71,461,062 | 1.08% |
| 2024-02-26 | 34.60 | 38.95 | 34.57 | 37.93 | 37.93 | qfq | 3,522,638 | 131,283,717 | 10.20% |
| 2024-02-23 | 33.47 | 34.99 | 33.47 | 34.42 | 34.42 | qfq | 1,416,152 | 48,720,524 | 3.33% |
| 2024-02-22 | 32.89 | 34.14 | 32.89 | 33.31 | 33.31 | qfq | 1,506,910 | 50,354,963 | 0.33% |
| 2024-02-21 | 31.75 | 34.75 | 31.75 | 33.20 | 33.20 | qfq | 1,909,446 | 63,629,569 | 2.75% |
| 2024-02-20 | 32.68 | 32.97 | 31.77 | 32.31 | 32.31 | qfq | 1,779,567 | 57,327,395 | -1.46% |
| 2024-02-19 | 32.02 | 33.50 | 31.49 | 32.79 | 32.79 | qfq | 2,161,416 | 70,845,987 | 4.43% |
| 2024-02-08 | 28.79 | 33.24 | 28.13 | 31.40 | 31.40 | qfq | 4,016,515 | 124,292,317 | 7.06% |
| 2024-02-07 | 28.85 | 31.31 | 28.44 | 29.33 | 29.33 | qfq | 5,104,963 | 153,283,876 | 2.70% |
| 2024-02-06 | 25.80 | 29.80 | 24.19 | 28.56 | 28.56 | qfq | 4,799,631 | 130,137,045 | 10.65% |
| 2024-02-05 | 29.52 | 29.52 | 24.03 | 25.81 | 25.81 | qfq | 4,978,076 | 129,373,063 | -12.60% |
| 2024-02-02 | 32.00 | 32.26 | 28.00 | 29.53 | 29.53 | qfq | 3,963,900 | 118,480,040 | -6.90% |
| 2024-02-01 | 31.99 | 32.70 | 31.01 | 31.72 | 31.72 | qfq | 2,121,881 | 67,628,006 | -1.46% |
| 2024-01-31 | 33.68 | 34.00 | 31.91 | 32.19 | 32.19 | qfq | 1,376,070 | 45,076,316 | -2.84% |
| 2024-01-30 | 34.49 | 34.49 | 32.90 | 33.13 | 33.13 | qfq | 1,475,880 | 49,419,120 | -3.13% |
| 2024-01-29 | 35.08 | 36.10 | 34.10 | 34.20 | 34.20 | qfq | 1,820,530 | 63,536,107 | -1.72% |
| 2024-01-26 | 36.86 | 37.50 | 33.89 | 34.80 | 34.80 | qfq | 3,156,254 | 112,302,529 | -6.80% |
| 2024-01-25 | 35.58 | 37.70 | 35.24 | 37.34 | 37.34 | qfq | 1,960,900 | 72,524,684 | 3.87% |
| 2024-01-24 | 36.45 | 36.50 | 35.11 | 35.95 | 35.95 | qfq | 1,358,232 | 48,442,114 | 0.11% |
| 2024-01-23 | 34.44 | 36.57 | 34.44 | 35.91 | 35.91 | qfq | 2,197,090 | 78,545,852 | 4.09% |
| 2024-01-22 | 37.17 | 37.17 | 34.10 | 34.50 | 34.50 | qfq | 1,685,872 | 59,477,315 | -5.84% |
| 2024-01-19 | 37.32 | 37.67 | 36.56 | 36.64 | 36.64 | qfq | 830,991 | 30,798,535 | -0.57% |
| 2024-01-18 | 37.20 | 37.20 | 35.34 | 36.85 | 36.85 | qfq | 1,617,315 | 58,348,421 | 0.41% |
| 2024-01-17 | 37.45 | 38.39 | 36.55 | 36.70 | 36.70 | qfq | 1,356,007 | 50,666,731 | -2.70% |
| 2024-01-16 | 38.09 | 38.95 | 37.01 | 37.72 | 37.72 | qfq | 1,608,378 | 60,940,037 | 0.05% |
| 2024-01-15 | 37.61 | 38.62 | 37.28 | 37.70 | 37.70 | qfq | 955,829 | 36,275,184 | -0.87% |
| 2024-01-12 | 38.69 | 39.38 | 38.01 | 38.03 | 38.03 | qfq | 835,096 | 32,105,115 | -2.04% |
| 2024-01-11 | 38.58 | 39.09 | 37.51 | 38.82 | 38.82 | qfq | 1,040,966 | 40,270,453 | 2.24% |
| 2024-01-10 | 38.43 | 38.77 | 37.90 | 37.97 | 37.97 | qfq | 913,480 | 35,062,709 | -1.66% |
| 2024-01-09 | 38.05 | 39.28 | 37.27 | 38.61 | 38.61 | qfq | 1,564,632 | 60,227,324 | 2.20% |
| 2024-01-08 | 38.09 | 39.28 | 37.41 | 37.78 | 37.78 | qfq | 1,268,532 | 47,916,864 | -1.61% |
| 2024-01-05 | 39.85 | 39.85 | 38.10 | 38.40 | 38.40 | qfq | 1,671,759 | 64,592,736 | -3.76% |
| 2024-01-04 | 40.68 | 40.68 | 39.12 | 39.90 | 39.90 | qfq | 897,589 | 35,626,749 | -0.18% |
| 2024-01-03 | 40.90 | 41.43 | 39.56 | 39.97 | 39.97 | qfq | 1,508,734 | 60,890,729 | -2.84% |
| 2024-01-02 | 41.92 | 41.92 | 39.60 | 41.14 | 41.14 | qfq | 1,837,980 | 75,019,891 | -0.24% |
| 2023-12-29 | 39.40 | 41.54 | 39.40 | 41.24 | 41.24 | qfq | 2,442,902 | 99,782,582 | 4.72% |
| 2023-12-28 | 41.04 | 41.12 | 39.00 | 39.38 | 39.38 | qfq | 2,775,661 | 110,119,017 | -4.04% |
| 2023-12-27 | 40.81 | 41.68 | 40.01 | 41.04 | 41.04 | qfq | 1,604,138 | 65,877,251 | 0.59% |
| 2023-12-26 | 40.88 | 42.30 | 40.23 | 40.80 | 40.80 | qfq | 2,386,527 | 98,571,215 | 0.99% |
| 2023-12-25 | 39.74 | 40.96 | 39.52 | 40.40 | 40.40 | qfq | 1,298,601 | 52,406,010 | 1.66% |
| 2023-12-22 | 40.90 | 41.32 | 39.49 | 39.74 | 39.74 | qfq | 2,035,988 | 81,705,516 | -2.84% |
| 2023-12-21 | 40.95 | 41.38 | 40.30 | 40.90 | 40.90 | qfq | 1,445,726 | 58,915,576 | -0.68% |
| 2023-12-20 | 42.22 | 42.22 | 41.14 | 41.18 | 41.18 | qfq | 1,018,111 | 42,325,154 | -1.44% |
| 2023-12-19 | 42.02 | 42.26 | 41.08 | 41.78 | 41.78 | qfq | 1,510,824 | 62,808,951 | -0.57% |
| 2023-12-18 | 42.55 | 42.58 | 41.76 | 42.02 | 42.02 | qfq | 1,217,755 | 51,343,846 | -0.43% |
| 2023-12-15 | 43.44 | 43.48 | 41.80 | 42.20 | 42.20 | qfq | 1,388,112 | 58,809,363 | -2.18% |
| 2023-12-14 | 43.29 | 43.70 | 42.28 | 43.14 | 43.14 | qfq | 1,739,729 | 74,850,285 | 0.00% |
| 2023-12-13 | 44.34 | 44.34 | 42.62 | 43.14 | 43.14 | qfq | 2,520,875 | 109,094,310 | -4.11% |
| 2023-12-12 | 43.87 | 46.08 | 43.12 | 44.99 | 44.99 | qfq | 5,968,244 | 264,508,504 | 4.92% |
| 2023-12-11 | 44.02 | 44.95 | 41.88 | 42.88 | 42.88 | qfq | 4,716,096 | 202,471,313 | -3.47% |
| 2023-12-08 | 42.88 | 44.90 | 42.70 | 44.42 | 44.42 | qfq | 5,722,761 | 250,989,217 | 4.27% |
| 2023-12-07 | 44.98 | 47.46 | 41.69 | 42.60 | 42.60 | qfq | 6,357,524 | 285,143,299 | -5.16% |
| 2023-12-06 | 43.97 | 45.46 | 42.90 | 44.92 | 44.92 | qfq | 3,015,522 | 133,366,200 | 1.40% |
| 2023-12-05 | 43.00 | 44.88 | 42.69 | 44.30 | 44.30 | qfq | 2,730,241 | 119,724,962 | 2.50% |
| 2023-12-04 | 43.30 | 43.97 | 40.97 | 43.22 | 43.22 | qfq | 3,148,118 | 135,138,011 | -1.08% |
| 2023-12-01 | 42.14 | 44.09 | 42.14 | 43.69 | 43.69 | qfq | 3,776,557 | 163,458,952 | 5.45% |
| 2023-11-30 | 41.30 | 41.75 | 40.06 | 41.43 | 41.43 | qfq | 2,472,008 | 101,216,025 | 0.12% |
| 2023-11-29 | 40.34 | 42.03 | 40.30 | 41.38 | 41.38 | qfq | 2,615,170 | 108,497,780 | 2.38% |
| 2023-11-28 | 41.01 | 42.16 | 40.13 | 40.42 | 40.42 | qfq | 2,572,786 | 105,565,376 | -2.13% |
| 2023-11-27 | 39.98 | 41.97 | 39.63 | 41.30 | 41.30 | qfq | 2,662,008 | 108,016,023 | 2.99% |
| 2023-11-24 | 39.63 | 40.86 | 39.30 | 40.10 | 40.10 | qfq | 2,092,366 | 83,923,913 | 0.78% |
| 2023-11-23 | 38.70 | 40.06 | 38.52 | 39.79 | 39.79 | qfq | 1,498,283 | 59,000,155 | 2.26% |
| 2023-11-22 | 38.10 | 39.60 | 38.10 | 38.91 | 38.91 | qfq | 2,685,092 | 104,650,896 | 1.30% |
| 2023-11-21 | 38.60 | 38.94 | 37.88 | 38.41 | 38.41 | qfq | 1,480,436 | 56,664,503 | 0.68% |
| 2023-11-20 | 38.10 | 38.84 | 37.80 | 38.15 | 38.15 | qfq | 1,946,427 | 74,441,239 | 0.00% |
| 2023-11-17 | 36.21 | 38.32 | 36.21 | 38.15 | 38.15 | qfq | 2,472,564 | 93,402,793 | 4.75% |
| 2023-11-16 | 36.66 | 37.13 | 36.34 | 36.42 | 36.42 | qfq | 1,142,219 | 41,793,073 | -1.38% |
| 2023-11-15 | 37.32 | 38.18 | 36.10 | 36.93 | 36.93 | qfq | 1,919,088 | 70,882,178 | 0.65% |
| 2023-11-14 | 36.70 | 36.96 | 35.93 | 36.69 | 36.69 | qfq | 1,371,618 | 50,129,526 | 1.33% |
| 2023-11-13 | 36.54 | 37.35 | 35.71 | 36.21 | 36.21 | qfq | 1,982,260 | 71,675,533 | -1.68% |
| 2023-11-10 | 36.70 | 37.15 | 35.82 | 36.83 | 36.83 | qfq | 1,988,140 | 72,787,259 | -0.86% |
| 2023-11-09 | 37.73 | 39.20 | 36.71 | 37.15 | 37.15 | qfq | 3,470,061 | 130,169,782 | 1.42% |
| 2023-11-08 | 36.88 | 37.52 | 36.37 | 36.63 | 36.63 | qfq | 2,532,882 | 93,204,438 | -0.08% |
| 2023-11-07 | 37.49 | 37.65 | 36.42 | 36.66 | 36.66 | qfq | 3,215,217 | 118,583,237 | -3.25% |
| 2023-11-06 | 37.77 | 38.50 | 37.21 | 37.89 | 37.89 | qfq | 2,633,703 | 100,032,166 | 3.19% |
| 2023-11-03 | 37.65 | 38.28 | 36.59 | 36.72 | 36.72 | qfq | 1,811,088 | 67,165,902 | -2.73% |
| 2023-11-02 | 38.12 | 38.72 | 37.68 | 37.75 | 37.75 | qfq | 1,666,891 | 63,403,288 | -0.26% |
| 2023-11-01 | 37.89 | 38.26 | 36.36 | 37.85 | 37.85 | qfq | 3,700,973 | 137,617,415 | -0.68% |
| 2023-10-31 | 37.80 | 39.16 | 36.80 | 38.11 | 38.11 | qfq | 3,520,091 | 133,887,793 | 1.74% |
| 2023-10-30 | 35.50 | 39.35 | 35.28 | 37.46 | 37.46 | qfq | 6,153,401 | 232,917,103 | 7.58% |
| 2023-10-27 | 33.69 | 35.30 | 32.81 | 34.82 | 34.82 | qfq | 3,612,577 | 123,408,549 | 3.17% |
| 2023-10-26 | 32.00 | 34.32 | 31.52 | 33.75 | 33.75 | qfq | 3,497,399 | 115,837,333 | 5.87% |
| 2023-10-25 | 31.49 | 32.19 | 29.80 | 31.88 | 31.88 | qfq | 2,516,342 | 78,922,692 | 4.63% |
| 2023-10-24 | 29.60 | 31.38 | 28.75 | 30.47 | 30.47 | qfq | 1,996,150 | 60,658,415 | 2.45% |
| 2023-10-23 | 29.66 | 30.24 | 28.99 | 29.74 | 29.74 | qfq | 1,121,727 | 33,324,892 | -0.67% |
| 2023-10-20 | 30.50 | 31.84 | 29.90 | 29.94 | 29.94 | qfq | 1,540,241 | 47,106,553 | -1.51% |
| 2023-10-19 | 30.70 | 30.97 | 29.93 | 30.40 | 30.40 | qfq | 1,349,914 | 41,009,438 | -0.98% |
| 2023-10-18 | 31.69 | 31.77 | 30.53 | 30.70 | 30.70 | qfq | 964,861 | 29,752,094 | -2.01% |
| 2023-10-17 | 31.13 | 31.53 | 30.26 | 31.33 | 31.33 | qfq | 1,837,416 | 56,574,632 | -0.29% |
| 2023-10-16 | 32.25 | 32.50 | 31.29 | 31.42 | 31.42 | qfq | 1,514,703 | 48,134,349 | -2.45% |
| 2023-10-13 | 31.30 | 32.55 | 31.30 | 32.21 | 32.21 | qfq | 2,058,107 | 66,150,425 | 1.29% |
| 2023-10-12 | 32.07 | 32.07 | 31.12 | 31.80 | 31.80 | qfq | 1,688,492 | 53,302,800 | 0.47% |
| 2023-10-11 | 31.50 | 32.07 | 30.90 | 31.65 | 31.65 | qfq | 2,017,659 | 63,640,686 | 0.44% |
| 2023-10-10 | 31.95 | 32.55 | 30.81 | 31.51 | 31.51 | qfq | 2,194,159 | 69,708,452 | -0.32% |
| 2023-10-09 | 32.78 | 34.31 | 31.36 | 31.61 | 31.61 | qfq | 5,684,419 | 185,645,343 | 1.25% |
| 2023-09-28 | 31.47 | 31.85 | 31.03 | 31.22 | 31.22 | qfq | 1,530,110 | 48,023,309 | -1.61% |
| 2023-09-27 | 31.58 | 31.85 | 31.03 | 31.73 | 31.73 | qfq | 1,264,385 | 39,819,656 | 1.50% |
| 2023-09-26 | 31.43 | 31.50 | 31.00 | 31.26 | 31.26 | qfq | 906,851 | 28,352,507 | -0.29% |
| 2023-09-25 | 31.55 | 32.10 | 31.15 | 31.35 | 31.35 | qfq | 1,334,683 | 42,173,152 | 0.38% |
| 2023-09-22 | 31.24 | 31.95 | 30.64 | 31.23 | 31.23 | qfq | 1,591,503 | 49,411,223 | -0.54% |
| 2023-09-21 | 31.75 | 32.09 | 31.01 | 31.40 | 31.40 | qfq | 1,831,623 | 57,424,259 | -1.35% |
| 2023-09-20 | 31.59 | 32.31 | 31.50 | 31.83 | 31.83 | qfq | 1,858,526 | 59,238,563 | 0.25% |
| 2023-09-19 | 32.49 | 33.33 | 31.65 | 31.75 | 31.75 | qfq | 2,210,216 | 70,876,203 | -2.61% |
| 2023-09-18 | 30.80 | 32.74 | 30.80 | 32.60 | 32.60 | qfq | 5,139,701 | 166,227,301 | 4.89% |
| 2023-09-15 | 30.00 | 31.29 | 29.91 | 31.08 | 31.08 | qfq | 2,798,635 | 86,351,433 | 4.23% |
| 2023-09-14 | 28.68 | 30.30 | 28.67 | 29.82 | 29.82 | qfq | 2,251,106 | 66,743,983 | 3.97% |
| 2023-09-13 | 28.64 | 29.60 | 28.41 | 28.68 | 28.68 | qfq | 931,129 | 27,044,951 | -0.24% |
| 2023-09-12 | 28.68 | 28.88 | 28.31 | 28.75 | 28.75 | qfq | 570,850 | 16,331,232 | 0.24% |
| 2023-09-11 | 27.34 | 28.99 | 27.34 | 28.68 | 28.68 | qfq | 1,368,320 | 39,075,644 | 4.37% |
| 2023-09-08 | 27.40 | 27.52 | 27.22 | 27.48 | 27.48 | qfq | 409,845 | 11,228,234 | 0.22% |
| 2023-09-07 | 27.45 | 27.61 | 27.05 | 27.42 | 27.42 | qfq | 601,686 | 16,493,784 | -0.07% |
| 2023-09-06 | 27.26 | 27.69 | 26.80 | 27.44 | 27.44 | qfq | 737,260 | 20,140,835 | 0.81% |
| 2023-09-05 | 27.54 | 27.61 | 27.10 | 27.22 | 27.22 | qfq | 521,947 | 14,254,360 | -0.95% |
| 2023-09-04 | 28.29 | 28.50 | 27.40 | 27.48 | 27.48 | qfq | 845,636 | 23,360,957 | -2.31% |
| 2023-09-01 | 28.30 | 28.38 | 27.72 | 28.13 | 28.13 | qfq | 727,995 | 20,494,053 | 0.90% |
| 2023-08-31 | 28.30 | 28.39 | 27.53 | 27.88 | 27.88 | qfq | 975,643 | 27,202,877 | -1.52% |
| 2023-08-30 | 27.81 | 28.76 | 27.81 | 28.31 | 28.31 | qfq | 782,560 | 22,260,239 | 0.93% |
| 2023-08-29 | 27.28 | 28.79 | 26.87 | 28.05 | 28.05 | qfq | 1,749,239 | 49,145,558 | 1.52% |
| 2023-08-28 | 29.62 | 29.63 | 27.55 | 27.63 | 27.63 | qfq | 1,349,097 | 37,902,348 | 0.69% |
| 2023-08-25 | 27.11 | 28.33 | 26.70 | 27.44 | 27.44 | qfq | 1,965,605 | 54,626,471 | 1.78% |
| 2023-08-24 | 27.67 | 27.67 | 26.48 | 26.96 | 26.96 | qfq | 2,020,183 | 54,433,614 | -1.79% |
| 2023-08-23 | 27.48 | 27.85 | 27.22 | 27.45 | 27.45 | qfq | 1,866,406 | 51,342,722 | -0.15% |
| 2023-08-22 | 26.60 | 27.52 | 26.28 | 27.49 | 27.49 | qfq | 1,586,316 | 42,693,182 | 4.09% |
| 2023-08-21 | 27.08 | 27.08 | 25.77 | 26.41 | 26.41 | qfq | 1,953,435 | 51,366,447 | -1.82% |
| 2023-08-18 | 25.81 | 27.65 | 25.81 | 26.90 | 26.90 | qfq | 3,300,558 | 89,474,770 | 3.66% |
| 2023-08-17 | 25.66 | 25.95 | 24.77 | 25.95 | 25.95 | qfq | 1,104,423 | 27,931,960 | 2.45% |
| 2023-08-16 | 25.51 | 26.26 | 25.30 | 25.33 | 25.33 | qfq | 663,642 | 17,134,448 | -1.90% |
| 2023-08-15 | 25.78 | 26.38 | 25.50 | 25.82 | 25.82 | qfq | 1,197,174 | 30,879,015 | -0.31% |
| 2023-08-14 | 26.11 | 26.32 | 25.54 | 25.90 | 25.90 | qfq | 1,084,260 | 27,973,687 | -1.41% |
| 2023-08-11 | 26.41 | 26.88 | 26.15 | 26.27 | 26.27 | qfq | 636,674 | 16,819,370 | -0.53% |
| 2023-08-10 | 25.80 | 26.52 | 25.25 | 26.41 | 26.41 | qfq | 1,309,019 | 34,025,530 | 2.80% |
| 2023-08-09 | 25.96 | 26.55 | 25.50 | 25.69 | 25.69 | qfq | 1,142,357 | 29,669,379 | -1.08% |
| 2023-08-08 | 25.90 | 26.30 | 25.71 | 25.97 | 25.97 | qfq | 1,078,552 | 28,058,987 | -0.12% |
| 2023-08-07 | 27.59 | 27.59 | 25.66 | 26.00 | 26.00 | qfq | 1,940,335 | 50,841,317 | -5.83% |
| 2023-08-04 | 28.39 | 28.55 | 27.57 | 27.61 | 27.61 | qfq | 655,208 | 18,295,127 | -1.60% |
| 2023-08-03 | 26.91 | 28.19 | 26.52 | 28.06 | 28.06 | qfq | 1,633,658 | 45,198,541 | 4.27% |
| 2023-08-02 | 27.99 | 28.02 | 26.63 | 26.91 | 26.91 | qfq | 1,819,245 | 49,201,335 | -3.86% |
| 2023-08-01 | 28.80 | 29.15 | 27.93 | 27.99 | 27.99 | qfq | 1,069,731 | 30,307,037 | -2.03% |
| 2023-07-31 | 29.60 | 29.66 | 28.06 | 28.57 | 28.57 | qfq | 1,275,606 | 36,491,273 | -2.86% |
| 2023-07-28 | 28.27 | 29.50 | 28.05 | 29.41 | 29.41 | qfq | 1,007,224 | 29,142,709 | 4.03% |
| 2023-07-27 | 28.82 | 28.82 | 28.19 | 28.27 | 28.27 | qfq | 720,142 | 20,489,159 | -2.45% |
| 2023-07-26 | 29.18 | 29.65 | 28.94 | 28.98 | 28.98 | qfq | 1,199,782 | 35,054,307 | -2.19% |
| 2023-07-25 | 29.71 | 30.21 | 29.12 | 29.63 | 29.63 | qfq | 959,317 | 28,281,517 | -0.27% |
| 2023-07-24 | 29.21 | 30.53 | 28.85 | 29.71 | 29.71 | qfq | 1,454,712 | 43,288,781 | 2.98% |
| 2023-07-21 | 28.13 | 29.02 | 27.89 | 28.85 | 28.85 | qfq | 1,062,695 | 30,400,116 | 3.22% |
| 2023-07-20 | 28.28 | 28.51 | 27.83 | 27.95 | 27.95 | qfq | 517,518 | 14,593,560 | -0.89% |
| 2023-07-19 | 28.59 | 29.57 | 28.08 | 28.20 | 28.20 | qfq | 1,153,120 | 33,210,433 | -0.67% |
| 2023-07-18 | 28.59 | 28.81 | 28.16 | 28.39 | 28.39 | qfq | 744,302 | 21,139,830 | -0.94% |
| 2023-07-17 | 29.13 | 29.53 | 28.50 | 28.66 | 28.66 | qfq | 899,507 | 25,851,897 | -1.51% |