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
新点软件688232.SH
最近收盘价17.762026-07-17
最近交易日2026-07-17
成交量（股）3,787,537
成交额（元）68,401,552
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.36 | — | — | — | 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 | 18.50 | 18.64 | 17.60 | 17.76 | 17.76 | qfq | 3,787,537 | 68,401,552 | -3.06% |
| 2026-07-16 | 18.20 | 18.55 | 17.84 | 18.32 | 18.32 | qfq | 3,178,798 | 58,135,007 | 2.52% |
| 2026-07-15 | 17.63 | 18.30 | 17.56 | 17.87 | 17.87 | qfq | 3,422,543 | 61,599,467 | 1.53% |
| 2026-07-14 | 18.14 | 18.14 | 17.31 | 17.60 | 17.60 | qfq | 2,917,463 | 51,418,471 | -0.90% |
| 2026-07-13 | 18.36 | 18.62 | 17.70 | 17.76 | 17.76 | qfq | 4,040,778 | 72,856,172 | -3.58% |
| 2026-07-10 | 17.88 | 18.88 | 17.71 | 18.42 | 18.42 | qfq | 3,307,758 | 61,012,309 | 2.56% |
| 2026-07-09 | 18.25 | 18.34 | 17.82 | 17.96 | 17.96 | qfq | 2,489,367 | 44,934,224 | -1.80% |
| 2026-07-08 | 17.83 | 18.45 | 17.53 | 18.29 | 18.29 | qfq | 3,181,853 | 57,561,974 | 3.39% |
| 2026-07-07 | 18.20 | 18.20 | 17.62 | 17.69 | 17.69 | qfq | 1,911,390 | 33,980,501 | -1.56% |
| 2026-07-06 | 18.05 | 18.20 | 17.90 | 17.97 | 17.97 | qfq | 2,083,587 | 37,592,784 | -0.72% |
| 2026-07-03 | 18.63 | 18.63 | 17.94 | 18.10 | 18.10 | qfq | 1,831,987 | 33,312,722 | 0.00% |
| 2026-07-02 | 18.55 | 18.82 | 18.04 | 18.10 | 18.10 | qfq | 2,513,934 | 46,184,032 | -1.04% |
| 2026-07-01 | 18.09 | 18.54 | 17.70 | 18.29 | 18.29 | qfq | 2,542,646 | 46,337,058 | 2.87% |
| 2026-06-30 | 17.60 | 18.00 | 17.28 | 17.78 | 17.78 | qfq | 2,548,001 | 45,113,472 | 2.48% |
| 2026-06-29 | 17.30 | 17.54 | 16.88 | 17.35 | 17.35 | qfq | 3,270,118 | 56,495,306 | 2.24% |
| 2026-06-26 | 17.85 | 17.87 | 16.96 | 16.97 | 16.97 | qfq | 4,165,864 | 71,918,069 | -4.12% |
| 2026-06-25 | 18.41 | 18.72 | 17.59 | 17.70 | 17.70 | qfq | 3,862,135 | 68,762,438 | -4.48% |
| 2026-06-24 | 19.18 | 19.18 | 18.25 | 18.53 | 18.53 | qfq | 2,628,540 | 48,694,592 | -2.58% |
| 2026-06-23 | 18.99 | 19.47 | 18.88 | 19.02 | 19.02 | qfq | 2,280,246 | 43,750,426 | -1.14% |
| 2026-06-22 | 18.99 | 19.28 | 18.23 | 19.24 | 19.24 | qfq | 3,033,798 | 56,842,821 | 1.48% |
| 2026-06-18 | 18.66 | 19.24 | 18.45 | 18.96 | 18.96 | qfq | 2,236,380 | 42,312,470 | 1.12% |
| 2026-06-17 | 18.98 | 18.99 | 18.60 | 18.75 | 18.75 | qfq | 1,966,772 | 36,819,701 | -0.74% |
| 2026-06-16 | 19.00 | 19.00 | 18.39 | 18.89 | 18.89 | qfq | 2,555,663 | 47,841,077 | 0.75% |
| 2026-06-15 | 18.65 | 19.04 | 18.55 | 18.75 | 18.75 | qfq | 2,803,177 | 52,646,580 | 0.64% |
| 2026-06-12 | 18.51 | 18.80 | 18.32 | 18.63 | 18.63 | qfq | 3,437,867 | 63,853,332 | 1.14% |
| 2026-06-11 | 18.87 | 19.25 | 18.12 | 18.42 | 18.42 | qfq | 2,933,272 | 54,097,391 | -3.36% |
| 2026-06-10 | 19.26 | 19.46 | 18.61 | 19.06 | 19.06 | qfq | 2,109,582 | 40,118,575 | -1.60% |
| 2026-06-09 | 19.35 | 19.55 | 18.87 | 19.37 | 19.37 | qfq | 2,512,635 | 48,395,223 | 1.68% |
| 2026-06-08 | 19.04 | 19.58 | 18.91 | 19.05 | 19.05 | qfq | 2,816,844 | 54,191,188 | -1.09% |
| 2026-06-05 | 19.27 | 19.64 | 18.96 | 19.26 | 19.26 | qfq | 2,206,055 | 42,540,201 | 0.63% |
| 2026-06-04 | 19.82 | 19.82 | 19.02 | 19.14 | 19.14 | qfq | 2,643,836 | 50,965,593 | -2.40% |
| 2026-06-03 | 20.27 | 20.27 | 19.54 | 19.61 | 19.61 | qfq | 2,762,334 | 54,730,782 | -3.21% |
| 2026-06-02 | 21.37 | 21.37 | 20.12 | 20.26 | 20.26 | qfq | 2,717,675 | 56,078,136 | -2.17% |
| 2026-06-01 | 20.29 | 21.21 | 19.86 | 20.71 | 20.71 | qfq | 3,721,639 | 76,739,321 | 5.07% |
| 2026-05-29 | 20.60 | 20.66 | 19.71 | 19.71 | 19.71 | qfq | 2,984,218 | 59,835,229 | -3.05% |
| 2026-05-28 | 20.66 | 20.78 | 19.90 | 20.33 | 20.33 | qfq | 2,788,881 | 56,770,627 | -0.97% |
| 2026-05-27 | 21.10 | 21.54 | 20.45 | 20.53 | 20.43 | qfq | 2,915,103 | 60,737,264 | -3.80% |
| 2026-05-26 | 21.91 | 21.92 | 21.10 | 21.34 | 21.24 | qfq | 2,364,389 | 50,896,601 | -2.11% |
| 2026-05-25 | 21.82 | 22.07 | 21.58 | 21.80 | 21.69 | qfq | 2,077,585 | 45,291,136 | 0.14% |
| 2026-05-22 | 21.89 | 22.00 | 21.50 | 21.77 | 21.67 | qfq | 2,752,138 | 59,948,115 | 0.14% |
| 2026-05-21 | 22.45 | 22.89 | 21.68 | 21.74 | 21.64 | qfq | 3,406,040 | 76,113,245 | -3.16% |
| 2026-05-20 | 22.82 | 22.96 | 22.31 | 22.45 | 22.34 | qfq | 3,201,373 | 72,180,066 | -2.48% |
| 2026-05-19 | 22.50 | 23.04 | 22.31 | 23.02 | 22.91 | qfq | 2,724,548 | 62,085,809 | 2.91% |
| 2026-05-18 | 22.02 | 22.59 | 21.90 | 22.37 | 22.26 | qfq | 2,377,438 | 52,848,826 | 1.18% |
| 2026-05-15 | 22.17 | 22.64 | 21.97 | 22.11 | 22.00 | qfq | 2,383,357 | 53,145,152 | -0.67% |
| 2026-05-14 | 22.92 | 23.15 | 22.26 | 22.26 | 22.15 | qfq | 2,469,256 | 55,720,429 | -2.67% |
| 2026-05-13 | 22.75 | 22.98 | 22.56 | 22.87 | 22.76 | qfq | 2,155,093 | 49,151,127 | 0.62% |
| 2026-05-12 | 23.24 | 23.27 | 22.68 | 22.73 | 22.62 | qfq | 2,193,404 | 50,149,065 | -2.19% |
| 2026-05-11 | 23.11 | 23.43 | 22.90 | 23.24 | 23.13 | qfq | 3,022,151 | 69,921,179 | 0.56% |
| 2026-05-08 | 23.10 | 23.66 | 23.00 | 23.11 | 23.00 | qfq | 3,518,670 | 81,790,626 | 0.48% |
| 2026-05-07 | 22.75 | 23.07 | 22.43 | 23.00 | 22.89 | qfq | 3,885,925 | 88,184,742 | 2.00% |
| 2026-05-06 | 22.26 | 23.23 | 22.26 | 22.55 | 22.44 | qfq | 4,767,719 | 108,424,196 | 1.94% |
| 2026-04-30 | 22.04 | 22.32 | 21.83 | 22.12 | 22.01 | qfq | 2,216,315 | 49,058,641 | 0.18% |
| 2026-04-29 | 21.50 | 22.25 | 21.50 | 22.08 | 21.97 | qfq | 2,474,384 | 54,450,005 | 2.99% |
| 2026-04-28 | 22.05 | 22.05 | 21.33 | 21.44 | 21.34 | qfq | 2,010,911 | 43,452,326 | -2.63% |
| 2026-04-27 | 21.66 | 22.14 | 21.37 | 22.02 | 21.91 | qfq | 2,394,558 | 52,178,326 | 1.47% |
| 2026-04-24 | 21.84 | 21.96 | 21.29 | 21.70 | 21.60 | qfq | 2,236,918 | 48,419,513 | -1.00% |
| 2026-04-23 | 22.37 | 22.58 | 21.72 | 21.92 | 21.81 | qfq | 3,166,586 | 69,502,864 | -1.97% |
| 2026-04-22 | 22.03 | 22.42 | 22.00 | 22.36 | 22.25 | qfq | 2,699,422 | 60,181,397 | 0.77% |
| 2026-04-21 | 22.52 | 22.52 | 22.03 | 22.19 | 22.08 | qfq | 1,724,508 | 38,237,063 | -1.07% |
| 2026-04-20 | 22.52 | 22.60 | 22.30 | 22.43 | 22.32 | qfq | 2,151,392 | 48,289,502 | -0.04% |
| 2026-04-17 | 22.45 | 22.56 | 22.25 | 22.44 | 22.33 | qfq | 1,702,090 | 38,142,882 | -0.66% |
| 2026-04-16 | 22.29 | 22.64 | 22.15 | 22.59 | 22.48 | qfq | 2,022,988 | 45,315,853 | 2.03% |
| 2026-04-15 | 22.27 | 22.50 | 22.11 | 22.14 | 22.03 | qfq | 2,038,272 | 45,465,809 | -0.58% |
| 2026-04-14 | 22.30 | 22.46 | 22.00 | 22.27 | 22.16 | qfq | 2,442,391 | 54,367,399 | 1.18% |
| 2026-04-13 | 21.93 | 22.13 | 21.73 | 22.01 | 21.90 | qfq | 2,112,625 | 46,470,271 | 0.27% |
| 2026-04-10 | 21.89 | 22.27 | 21.87 | 21.95 | 21.84 | qfq | 2,021,516 | 44,618,405 | 0.83% |
| 2026-04-09 | 22.29 | 22.29 | 21.65 | 21.77 | 21.67 | qfq | 1,897,717 | 41,443,714 | -2.60% |
| 2026-04-08 | 21.60 | 22.44 | 21.55 | 22.35 | 22.24 | qfq | 2,495,922 | 55,083,809 | 5.82% |
| 2026-04-07 | 20.94 | 21.33 | 20.85 | 21.12 | 21.02 | qfq | 1,919,984 | 40,580,272 | 1.73% |
| 2026-04-03 | 21.37 | 21.64 | 20.63 | 20.76 | 20.66 | qfq | 2,827,894 | 59,308,882 | -2.99% |
| 2026-04-02 | 22.02 | 22.02 | 21.25 | 21.40 | 21.30 | qfq | 2,297,643 | 49,585,555 | -1.83% |
| 2026-04-01 | 21.66 | 21.87 | 21.52 | 21.80 | 21.69 | qfq | 1,796,049 | 39,027,921 | 2.11% |
| 2026-03-31 | 21.59 | 21.95 | 21.35 | 21.35 | 21.25 | qfq | 1,890,621 | 40,977,201 | -1.75% |
| 2026-03-30 | 21.86 | 22.01 | 21.40 | 21.73 | 21.63 | qfq | 2,674,752 | 58,064,654 | -1.50% |
| 2026-03-27 | 21.54 | 22.28 | 21.52 | 22.06 | 21.95 | qfq | 1,520,331 | 33,466,861 | 1.15% |
| 2026-03-26 | 22.33 | 22.39 | 21.66 | 21.81 | 21.70 | qfq | 1,910,689 | 42,033,427 | -2.33% |
| 2026-03-25 | 22.35 | 22.75 | 22.23 | 22.33 | 22.22 | qfq | 2,294,911 | 51,469,636 | 0.22% |
| 2026-03-24 | 22.32 | 22.39 | 21.90 | 22.28 | 22.17 | qfq | 2,217,066 | 49,123,530 | 1.55% |
| 2026-03-23 | 22.80 | 22.86 | 21.82 | 21.94 | 21.83 | qfq | 3,288,038 | 73,611,898 | -5.02% |
| 2026-03-20 | 24.26 | 24.28 | 23.03 | 23.10 | 22.99 | qfq | 2,430,073 | 57,258,108 | -4.15% |
| 2026-03-19 | 24.33 | 24.53 | 23.98 | 24.10 | 23.98 | qfq | 2,242,333 | 54,202,159 | -1.87% |
| 2026-03-18 | 24.20 | 24.68 | 24.20 | 24.56 | 24.44 | qfq | 1,985,172 | 48,553,848 | 1.74% |
| 2026-03-17 | 24.39 | 24.58 | 24.13 | 24.14 | 24.02 | qfq | 2,219,442 | 53,988,645 | -0.62% |
| 2026-03-16 | 24.32 | 24.42 | 23.96 | 24.29 | 24.17 | qfq | 2,572,071 | 62,172,571 | -0.12% |
| 2026-03-13 | 24.74 | 24.88 | 24.26 | 24.32 | 24.20 | qfq | 2,338,059 | 57,419,532 | -1.78% |
| 2026-03-12 | 24.66 | 25.13 | 24.60 | 24.76 | 24.64 | qfq | 2,178,936 | 54,179,843 | -0.16% |
| 2026-03-11 | 25.10 | 25.13 | 24.72 | 24.80 | 24.68 | qfq | 1,945,108 | 48,477,750 | -1.16% |
| 2026-03-10 | 25.09 | 25.45 | 24.71 | 25.09 | 24.97 | qfq | 2,742,042 | 68,602,376 | 1.37% |
| 2026-03-09 | 24.27 | 24.96 | 23.93 | 24.75 | 24.63 | qfq | 2,733,209 | 66,671,034 | 0.73% |
| 2026-03-06 | 24.05 | 24.62 | 23.94 | 24.57 | 24.45 | qfq | 2,800,692 | 68,349,842 | 2.16% |
| 2026-03-05 | 24.28 | 24.35 | 23.88 | 24.05 | 23.93 | qfq | 2,767,816 | 66,766,417 | 0.63% |
| 2026-03-04 | 24.50 | 24.77 | 23.80 | 23.90 | 23.78 | qfq | 3,222,888 | 78,073,591 | -2.77% |
| 2026-03-03 | 25.60 | 25.69 | 24.46 | 24.58 | 24.46 | qfq | 3,618,304 | 90,252,589 | -3.65% |
| 2026-03-02 | 26.66 | 26.79 | 25.40 | 25.51 | 25.39 | qfq | 5,217,189 | 134,846,820 | -5.55% |
| 2026-02-27 | 26.81 | 27.17 | 26.72 | 27.01 | 26.88 | qfq | 2,799,766 | 75,574,363 | 0.48% |
| 2026-02-26 | 27.01 | 27.23 | 26.66 | 26.88 | 26.75 | qfq | 2,954,608 | 79,446,615 | -0.33% |
| 2026-02-25 | 27.25 | 27.41 | 26.93 | 26.97 | 26.84 | qfq | 3,150,743 | 85,305,744 | -0.33% |
| 2026-02-24 | 28.56 | 28.56 | 27.01 | 27.06 | 26.93 | qfq | 6,410,202 | 175,425,685 | -4.18% |
| 2026-02-13 | 28.75 | 29.39 | 28.20 | 28.24 | 28.10 | qfq | 3,636,442 | 104,669,205 | -2.15% |
| 2026-02-12 | 29.00 | 29.28 | 28.50 | 28.86 | 28.72 | qfq | 4,053,112 | 117,151,125 | -0.96% |
| 2026-02-11 | 30.00 | 30.57 | 29.01 | 29.14 | 29.00 | qfq | 5,390,890 | 159,618,524 | 2.57% |
| 2026-02-10 | 28.90 | 29.63 | 28.30 | 28.41 | 28.27 | qfq | 4,278,686 | 123,056,409 | 0.11% |
| 2026-02-09 | 28.50 | 28.77 | 28.10 | 28.38 | 28.24 | qfq | 2,393,844 | 67,735,627 | 1.00% |
| 2026-02-06 | 28.40 | 28.78 | 28.01 | 28.10 | 27.96 | qfq | 1,690,676 | 47,973,065 | -1.40% |
| 2026-02-05 | 28.21 | 29.14 | 28.20 | 28.50 | 28.36 | qfq | 2,700,170 | 77,474,354 | 0.32% |
| 2026-02-04 | 28.20 | 28.58 | 28.06 | 28.41 | 28.27 | qfq | 2,269,054 | 64,078,694 | -0.87% |
| 2026-02-03 | 28.13 | 28.80 | 28.10 | 28.66 | 28.52 | qfq | 2,708,400 | 77,203,575 | 2.65% |
| 2026-02-02 | 28.56 | 28.77 | 27.87 | 27.92 | 27.79 | qfq | 3,279,667 | 93,031,660 | -2.10% |
| 2026-01-30 | 29.28 | 29.42 | 28.32 | 28.52 | 28.38 | qfq | 3,452,495 | 99,096,875 | -3.13% |
| 2026-01-29 | 29.63 | 30.62 | 29.03 | 29.44 | 29.30 | qfq | 5,117,663 | 152,925,501 | -0.74% |
| 2026-01-28 | 30.55 | 30.61 | 29.55 | 29.66 | 29.52 | qfq | 3,255,935 | 97,290,447 | -2.43% |
| 2026-01-27 | 30.03 | 30.70 | 29.42 | 30.40 | 30.25 | qfq | 3,940,917 | 118,495,191 | 0.33% |
| 2026-01-26 | 30.37 | 31.21 | 29.97 | 30.30 | 30.15 | qfq | 6,692,516 | 203,527,386 | -2.98% |
| 2026-01-23 | 32.00 | 32.51 | 30.88 | 31.23 | 31.08 | qfq | 7,559,461 | 237,276,045 | -1.08% |
| 2026-01-22 | 32.03 | 33.71 | 31.27 | 31.57 | 31.42 | qfq | 6,186,401 | 199,497,230 | -0.60% |
| 2026-01-21 | 32.11 | 33.28 | 31.11 | 31.76 | 31.61 | qfq | 5,531,398 | 176,277,772 | -2.16% |
| 2026-01-20 | 31.29 | 33.17 | 31.29 | 32.46 | 32.30 | qfq | 7,853,733 | 253,567,824 | 3.31% |
| 2026-01-19 | 31.38 | 31.90 | 30.20 | 31.42 | 31.27 | qfq | 5,760,039 | 180,146,932 | 0.13% |
| 2026-01-16 | 31.56 | 32.90 | 30.91 | 31.38 | 31.23 | qfq | 8,334,393 | 266,514,689 | -0.57% |
| 2026-01-15 | 32.50 | 33.59 | 30.84 | 31.56 | 31.41 | qfq | 10,869,420 | 343,642,899 | -4.68% |
| 2026-01-14 | 31.57 | 35.50 | 31.57 | 33.11 | 32.95 | qfq | 17,198,085 | 581,894,330 | 3.08% |
| 2026-01-13 | 35.20 | 35.85 | 29.53 | 32.12 | 31.97 | qfq | 23,693,209 | 796,309,235 | 0.09% |
| 2026-01-12 | 27.19 | 32.09 | 27.19 | 32.09 | 31.94 | qfq | 22,001,915 | 674,015,703 | 20.01% |
| 2026-01-09 | 25.80 | 26.86 | 25.80 | 26.74 | 26.61 | qfq | 3,882,471 | 102,246,498 | 3.48% |
| 2026-01-08 | 25.10 | 26.35 | 25.07 | 25.84 | 25.72 | qfq | 3,750,250 | 96,723,655 | 2.74% |
| 2026-01-07 | 25.45 | 25.45 | 25.10 | 25.15 | 25.03 | qfq | 1,502,339 | 37,927,046 | -1.18% |
| 2026-01-06 | 25.29 | 25.53 | 25.19 | 25.45 | 25.33 | qfq | 1,582,521 | 40,209,535 | 0.59% |
| 2026-01-05 | 24.95 | 25.36 | 24.75 | 25.30 | 25.18 | qfq | 1,651,554 | 41,632,917 | 1.93% |
| 2025-12-31 | 24.61 | 25.11 | 24.40 | 24.82 | 24.70 | qfq | 1,344,251 | 33,293,444 | 1.47% |
| 2025-12-30 | 24.56 | 24.73 | 24.42 | 24.46 | 24.34 | qfq | 1,121,433 | 27,527,802 | -0.24% |
| 2025-12-29 | 24.85 | 25.00 | 24.52 | 24.52 | 24.40 | qfq | 1,471,279 | 36,340,246 | -1.53% |
| 2025-12-26 | 25.08 | 25.22 | 24.89 | 24.90 | 24.78 | qfq | 1,130,520 | 28,311,057 | -0.72% |
| 2025-12-25 | 24.83 | 25.23 | 24.83 | 25.08 | 24.96 | qfq | 1,012,633 | 25,434,136 | -0.08% |
| 2025-12-24 | 25.03 | 25.20 | 24.75 | 25.10 | 24.98 | qfq | 654,221 | 16,391,804 | 0.68% |
| 2025-12-23 | 25.11 | 25.33 | 24.92 | 24.93 | 24.81 | qfq | 741,680 | 18,552,727 | -0.76% |
| 2025-12-22 | 25.39 | 25.39 | 25.08 | 25.12 | 25.00 | qfq | 820,554 | 20,699,269 | -0.40% |
| 2025-12-19 | 25.20 | 25.39 | 25.12 | 25.22 | 25.10 | qfq | 869,936 | 21,941,074 | 0.32% |
| 2025-12-18 | 25.07 | 25.35 | 24.91 | 25.14 | 25.02 | qfq | 1,092,420 | 27,568,039 | -0.32% |
| 2025-12-17 | 24.83 | 25.26 | 24.60 | 25.22 | 25.10 | qfq | 1,353,850 | 33,799,046 | 1.24% |
| 2025-12-16 | 24.53 | 25.02 | 24.21 | 24.91 | 24.79 | qfq | 1,946,044 | 48,148,315 | 1.67% |
| 2025-12-15 | 25.08 | 25.08 | 24.48 | 24.50 | 24.38 | qfq | 1,582,197 | 39,030,439 | -2.78% |
| 2025-12-12 | 24.87 | 25.20 | 24.57 | 25.20 | 25.08 | qfq | 2,840,423 | 70,718,914 | 1.61% |
| 2025-12-11 | 25.62 | 25.72 | 24.70 | 24.80 | 24.68 | qfq | 2,039,755 | 51,210,499 | -3.20% |
| 2025-12-10 | 25.91 | 25.97 | 25.50 | 25.62 | 25.50 | qfq | 1,188,708 | 30,535,011 | -1.08% |
| 2025-12-09 | 26.01 | 26.19 | 25.87 | 25.90 | 25.78 | qfq | 701,161 | 18,219,534 | -0.96% |
| 2025-12-08 | 26.23 | 26.57 | 26.04 | 26.15 | 26.02 | qfq | 993,268 | 26,092,395 | 0.19% |
| 2025-12-05 | 25.52 | 26.22 | 25.45 | 26.10 | 25.97 | qfq | 1,070,707 | 27,723,035 | 2.07% |
| 2025-12-04 | 25.82 | 25.99 | 25.57 | 25.57 | 25.45 | qfq | 815,036 | 20,970,138 | -1.12% |
| 2025-12-03 | 26.30 | 26.34 | 25.85 | 25.86 | 25.74 | qfq | 1,024,176 | 26,617,461 | -1.45% |
| 2025-12-02 | 26.50 | 26.58 | 26.11 | 26.24 | 26.11 | qfq | 984,298 | 25,816,421 | -0.98% |
| 2025-12-01 | 26.39 | 26.65 | 26.38 | 26.50 | 26.37 | qfq | 1,027,372 | 27,258,421 | -0.19% |
| 2025-11-28 | 26.49 | 26.75 | 26.35 | 26.55 | 26.42 | qfq | 1,258,142 | 33,325,650 | 0.08% |
| 2025-11-27 | 26.63 | 26.77 | 26.41 | 26.53 | 26.40 | qfq | 968,510 | 25,798,702 | -0.64% |
| 2025-11-26 | 27.27 | 27.27 | 26.66 | 26.70 | 26.57 | qfq | 1,168,818 | 31,438,195 | -1.44% |
| 2025-11-25 | 27.28 | 27.37 | 27.06 | 27.09 | 26.96 | qfq | 1,559,265 | 42,419,878 | -0.33% |
| 2025-11-24 | 26.18 | 27.38 | 26.17 | 27.18 | 27.05 | qfq | 2,372,243 | 63,682,190 | 3.82% |
| 2025-11-21 | 26.47 | 26.68 | 25.89 | 26.18 | 26.05 | qfq | 1,433,674 | 37,687,701 | -1.10% |
| 2025-11-20 | 26.79 | 26.90 | 26.18 | 26.47 | 26.34 | qfq | 1,093,097 | 28,919,540 | -0.79% |
| 2025-11-19 | 27.28 | 27.33 | 26.61 | 26.68 | 26.55 | qfq | 1,363,835 | 36,651,907 | -1.91% |
| 2025-11-18 | 26.95 | 27.30 | 26.95 | 27.20 | 27.07 | qfq | 1,617,359 | 43,916,671 | 0.41% |
| 2025-11-17 | 26.88 | 27.17 | 26.81 | 27.09 | 26.96 | qfq | 1,230,920 | 33,268,273 | 0.74% |
| 2025-11-14 | 26.96 | 27.20 | 26.87 | 26.89 | 26.76 | qfq | 1,160,388 | 31,398,036 | -0.22% |
| 2025-11-13 | 26.97 | 27.05 | 26.77 | 26.95 | 26.82 | qfq | 1,080,984 | 29,114,716 | 0.22% |
| 2025-11-12 | 26.95 | 27.03 | 26.79 | 26.89 | 26.76 | qfq | 930,670 | 25,030,793 | -0.22% |
| 2025-11-11 | 26.98 | 27.05 | 26.85 | 26.95 | 26.82 | qfq | 1,025,932 | 27,625,385 | 0.30% |
| 2025-11-10 | 26.75 | 27.05 | 26.70 | 26.87 | 26.74 | qfq | 1,067,007 | 28,697,408 | 0.56% |
| 2025-11-07 | 27.02 | 27.02 | 26.70 | 26.72 | 26.59 | qfq | 1,530,787 | 41,001,581 | -0.93% |
| 2025-11-06 | 26.92 | 27.10 | 26.78 | 26.97 | 26.84 | qfq | 1,177,397 | 31,721,640 | -0.04% |
| 2025-11-05 | 26.94 | 27.15 | 26.82 | 26.98 | 26.85 | qfq | 1,431,988 | 38,701,166 | -0.48% |
| 2025-11-04 | 27.27 | 27.27 | 26.95 | 27.11 | 26.98 | qfq | 1,692,586 | 45,872,909 | -0.66% |
| 2025-11-03 | 27.21 | 27.35 | 26.81 | 27.29 | 27.16 | qfq | 1,721,873 | 46,653,237 | 0.11% |
| 2025-10-31 | 26.80 | 27.39 | 26.66 | 27.26 | 27.13 | qfq | 2,403,077 | 65,260,773 | 1.75% |
| 2025-10-30 | 26.96 | 27.18 | 26.59 | 26.79 | 26.66 | qfq | 1,844,545 | 49,621,206 | -0.85% |
| 2025-10-29 | 26.72 | 27.05 | 26.71 | 27.02 | 26.89 | qfq | 1,117,754 | 30,039,930 | 0.22% |
| 2025-10-28 | 26.80 | 27.29 | 26.72 | 26.96 | 26.83 | qfq | 1,588,784 | 42,967,597 | 0.41% |
| 2025-10-27 | 26.90 | 27.18 | 26.75 | 26.85 | 26.72 | qfq | 2,069,586 | 55,775,709 | -1.40% |
| 2025-10-24 | 27.14 | 27.45 | 27.07 | 27.23 | 27.10 | qfq | 1,508,012 | 41,045,796 | 0.11% |
| 2025-10-23 | 26.95 | 27.33 | 26.61 | 27.20 | 27.07 | qfq | 1,360,135 | 36,629,035 | 1.00% |
| 2025-10-22 | 26.60 | 27.27 | 26.60 | 26.93 | 26.80 | qfq | 1,159,766 | 31,286,264 | -0.26% |
| 2025-10-21 | 26.58 | 27.13 | 26.58 | 27.00 | 26.87 | qfq | 1,337,892 | 36,076,004 | 0.56% |
| 2025-10-20 | 27.00 | 27.30 | 26.61 | 26.85 | 26.72 | qfq | 1,181,529 | 31,804,875 | 0.19% |
| 2025-10-17 | 27.61 | 27.97 | 26.75 | 26.80 | 26.67 | qfq | 2,398,500 | 65,120,634 | -3.25% |
| 2025-10-16 | 27.91 | 28.09 | 27.46 | 27.70 | 27.57 | qfq | 1,794,756 | 49,698,826 | -1.11% |
| 2025-10-15 | 27.58 | 28.20 | 27.35 | 28.01 | 27.87 | qfq | 2,386,253 | 66,714,069 | 1.93% |
| 2025-10-14 | 27.80 | 28.28 | 27.41 | 27.48 | 27.35 | qfq | 2,785,164 | 77,273,419 | -2.07% |
| 2025-10-13 | 27.09 | 28.78 | 27.07 | 28.06 | 27.92 | qfq | 4,053,696 | 113,695,926 | 1.23% |
| 2025-10-10 | 28.23 | 28.23 | 27.68 | 27.72 | 27.59 | qfq | 2,534,902 | 70,574,492 | -1.77% |
| 2025-10-09 | 27.90 | 28.45 | 27.80 | 28.22 | 28.08 | qfq | 2,712,841 | 76,295,597 | 1.18% |
| 2025-09-30 | 27.70 | 28.19 | 27.70 | 27.89 | 27.76 | qfq | 1,932,392 | 54,136,183 | 0.61% |
| 2025-09-29 | 27.53 | 28.02 | 27.32 | 27.72 | 27.59 | qfq | 1,873,207 | 51,880,914 | 0.73% |
| 2025-09-26 | 28.02 | 28.16 | 27.52 | 27.52 | 27.39 | qfq | 2,128,865 | 59,209,144 | -1.89% |
| 2025-09-25 | 27.58 | 28.99 | 27.47 | 28.05 | 27.91 | qfq | 4,895,698 | 138,732,756 | 3.24% |
| 2025-09-24 | 26.50 | 27.18 | 26.30 | 27.17 | 27.04 | qfq | 2,229,361 | 59,992,158 | 2.53% |
| 2025-09-23 | 27.10 | 27.16 | 26.02 | 26.50 | 26.37 | qfq | 2,979,915 | 78,798,879 | -2.50% |
| 2025-09-22 | 27.54 | 27.54 | 26.90 | 27.18 | 27.05 | qfq | 2,941,719 | 79,982,855 | -1.31% |
| 2025-09-19 | 28.06 | 28.25 | 27.30 | 27.54 | 27.41 | qfq | 3,581,827 | 99,043,035 | -1.92% |
| 2025-09-18 | 28.43 | 28.98 | 28.00 | 28.08 | 27.94 | qfq | 3,507,497 | 99,789,567 | -1.23% |
| 2025-09-17 | 28.20 | 28.51 | 28.16 | 28.43 | 28.29 | qfq | 1,738,592 | 49,273,652 | 0.53% |
| 2025-09-16 | 28.13 | 28.42 | 28.05 | 28.28 | 28.14 | qfq | 2,010,590 | 56,771,668 | 0.96% |
| 2025-09-15 | 28.30 | 28.40 | 28.00 | 28.01 | 27.87 | qfq | 2,045,003 | 57,562,970 | -0.85% |
| 2025-09-12 | 28.59 | 28.80 | 28.20 | 28.25 | 28.11 | qfq | 2,418,072 | 69,115,887 | -1.19% |
| 2025-09-11 | 28.20 | 28.65 | 27.91 | 28.59 | 28.45 | qfq | 2,615,262 | 74,093,687 | 1.38% |
| 2025-09-10 | 28.30 | 28.54 | 28.20 | 28.20 | 28.06 | qfq | 1,772,686 | 50,203,254 | -0.70% |
| 2025-09-09 | 28.88 | 28.88 | 28.11 | 28.40 | 28.26 | qfq | 2,207,687 | 62,512,933 | -0.53% |
| 2025-09-08 | 28.21 | 28.72 | 28.02 | 28.55 | 28.41 | qfq | 3,033,786 | 86,037,818 | 0.92% |
| 2025-09-05 | 28.37 | 28.47 | 27.71 | 28.29 | 28.15 | qfq | 3,181,165 | 89,261,324 | 0.68% |
| 2025-09-04 | 28.08 | 28.47 | 27.77 | 28.10 | 27.96 | qfq | 3,660,723 | 102,774,885 | 0.04% |
| 2025-09-03 | 28.93 | 29.18 | 28.01 | 28.09 | 27.95 | qfq | 4,263,858 | 121,440,231 | -3.30% |
| 2025-09-02 | 30.13 | 30.13 | 28.90 | 29.05 | 28.91 | qfq | 5,213,756 | 152,569,426 | -3.55% |
| 2025-09-01 | 30.05 | 30.86 | 29.90 | 30.12 | 29.97 | qfq | 5,683,357 | 172,005,547 | 0.74% |
| 2025-08-29 | 30.70 | 30.85 | 29.83 | 29.90 | 29.76 | qfq | 5,341,790 | 160,768,758 | -3.17% |
| 2025-08-28 | 30.00 | 31.20 | 29.02 | 30.88 | 30.73 | qfq | 9,682,045 | 291,201,637 | 1.01% |
| 2025-08-27 | 31.15 | 31.73 | 30.57 | 30.57 | 30.42 | qfq | 7,220,746 | 225,536,467 | -0.91% |
| 2025-08-26 | 30.86 | 31.17 | 30.58 | 30.85 | 30.70 | qfq | 4,331,231 | 134,029,813 | 0.03% |
| 2025-08-25 | 30.99 | 31.34 | 30.47 | 30.84 | 30.69 | qfq | 6,118,561 | 188,997,990 | -0.03% |
| 2025-08-22 | 30.40 | 30.98 | 29.97 | 30.85 | 30.70 | qfq | 7,323,383 | 224,110,329 | 2.32% |
| 2025-08-21 | 29.79 | 30.60 | 29.71 | 30.15 | 30.00 | qfq | 6,703,178 | 201,777,275 | 1.55% |
| 2025-08-20 | 29.40 | 29.69 | 28.92 | 29.69 | 29.55 | qfq | 5,488,301 | 160,693,919 | 0.58% |
| 2025-08-19 | 29.51 | 29.93 | 29.26 | 29.52 | 29.38 | qfq | 3,990,518 | 117,949,500 | 0.07% |
| 2025-08-18 | 29.32 | 29.79 | 29.31 | 29.50 | 29.36 | qfq | 4,989,299 | 147,619,184 | 0.79% |
| 2025-08-15 | 29.17 | 29.47 | 28.91 | 29.27 | 29.13 | qfq | 3,099,640 | 90,395,412 | 0.97% |
| 2025-08-14 | 29.51 | 29.60 | 28.88 | 28.99 | 28.85 | qfq | 3,583,126 | 104,764,605 | -2.29% |
| 2025-08-13 | 29.50 | 29.95 | 29.14 | 29.67 | 29.53 | qfq | 3,880,254 | 114,510,992 | 1.26% |
| 2025-08-12 | 29.42 | 29.75 | 28.93 | 29.30 | 29.16 | qfq | 2,670,920 | 78,195,521 | -0.81% |
| 2025-08-11 | 29.05 | 29.65 | 28.95 | 29.54 | 29.40 | qfq | 2,811,346 | 82,678,771 | 1.41% |
| 2025-08-08 | 30.26 | 30.26 | 28.92 | 29.13 | 28.99 | qfq | 6,057,371 | 177,208,384 | -3.70% |
| 2025-08-07 | 30.88 | 31.09 | 30.12 | 30.25 | 30.10 | qfq | 3,862,775 | 117,697,913 | -1.75% |
| 2025-08-06 | 30.26 | 31.18 | 30.03 | 30.79 | 30.64 | qfq | 3,632,135 | 111,187,633 | 1.62% |
| 2025-08-05 | 30.40 | 30.60 | 29.84 | 30.30 | 30.15 | qfq | 3,710,277 | 111,771,941 | -0.56% |
| 2025-08-04 | 30.50 | 30.74 | 29.91 | 30.47 | 30.32 | qfq | 3,583,845 | 108,676,487 | -0.59% |
| 2025-08-01 | 29.60 | 30.96 | 29.39 | 30.65 | 30.50 | qfq | 8,240,669 | 250,136,668 | 4.61% |
| 2025-07-31 | 28.88 | 30.00 | 28.43 | 29.30 | 29.16 | qfq | 6,217,110 | 182,340,263 | -0.91% |
| 2025-07-30 | 29.99 | 30.09 | 29.41 | 29.57 | 29.43 | qfq | 4,523,670 | 134,408,430 | -1.63% |
| 2025-07-29 | 30.15 | 30.19 | 29.50 | 30.06 | 29.92 | qfq | 3,428,609 | 102,468,228 | -0.20% |
| 2025-07-28 | 30.87 | 30.92 | 30.03 | 30.12 | 29.97 | qfq | 4,241,176 | 128,279,557 | -1.47% |
| 2025-07-25 | 30.37 | 30.79 | 30.29 | 30.57 | 30.42 | qfq | 3,678,034 | 112,235,637 | 0.63% |
| 2025-07-24 | 30.21 | 30.44 | 29.92 | 30.38 | 30.23 | qfq | 5,196,555 | 156,664,739 | 0.36% |
| 2025-07-23 | 30.30 | 30.57 | 29.92 | 30.27 | 30.12 | qfq | 2,768,168 | 83,664,789 | 0.30% |
| 2025-07-22 | 30.96 | 31.16 | 30.08 | 30.18 | 30.03 | qfq | 3,267,286 | 99,320,169 | -2.65% |
| 2025-07-21 | 31.01 | 31.43 | 30.91 | 31.00 | 30.85 | qfq | 1,774,283 | 55,153,637 | 0.06% |
| 2025-07-18 | 31.38 | 31.80 | 30.84 | 30.98 | 30.83 | qfq | 2,454,783 | 76,647,181 | -0.99% |
| 2025-07-17 | 31.40 | 31.77 | 31.01 | 31.29 | 31.14 | qfq | 2,041,279 | 63,756,368 | -0.64% |
| 2025-07-16 | 30.72 | 32.19 | 30.72 | 31.49 | 31.34 | qfq | 3,627,287 | 114,758,650 | 2.11% |
| 2025-07-15 | 30.10 | 30.90 | 29.69 | 30.84 | 30.69 | qfq | 2,480,277 | 75,134,420 | 2.59% |
| 2025-07-14 | 30.99 | 31.12 | 30.05 | 30.06 | 29.92 | qfq | 2,070,123 | 62,753,981 | -2.08% |
| 2025-07-11 | 29.81 | 30.87 | 29.76 | 30.70 | 30.55 | qfq | 2,447,765 | 74,708,080 | 2.74% |
| 2025-07-10 | 29.99 | 30.08 | 29.71 | 29.88 | 29.74 | qfq | 1,162,635 | 34,743,855 | -0.83% |
| 2025-07-09 | 29.75 | 30.28 | 29.56 | 30.13 | 29.98 | qfq | 2,769,169 | 82,975,821 | 2.17% |
| 2025-07-08 | 29.33 | 29.77 | 29.32 | 29.49 | 29.35 | qfq | 1,908,147 | 56,377,278 | -0.14% |
| 2025-07-07 | 29.17 | 29.63 | 29.07 | 29.53 | 29.39 | qfq | 1,077,701 | 31,593,995 | 0.61% |
| 2025-07-04 | 29.50 | 29.75 | 29.31 | 29.35 | 29.21 | qfq | 1,519,257 | 44,837,650 | -1.05% |
| 2025-07-03 | 29.50 | 29.89 | 29.38 | 29.66 | 29.52 | qfq | 911,132 | 26,998,948 | 0.14% |
| 2025-07-02 | 29.76 | 29.95 | 29.33 | 29.62 | 29.48 | qfq | 1,579,579 | 46,726,872 | -0.67% |
| 2025-07-01 | 30.04 | 30.17 | 29.72 | 29.82 | 29.68 | qfq | 1,020,852 | 30,442,664 | -0.73% |
| 2025-06-30 | 29.77 | 30.21 | 29.67 | 30.04 | 29.90 | qfq | 1,728,202 | 51,661,324 | 0.97% |
| 2025-06-27 | 30.18 | 30.28 | 29.57 | 29.75 | 29.61 | qfq | 1,095,895 | 32,817,693 | -0.47% |
| 2025-06-26 | 30.26 | 30.28 | 29.83 | 29.89 | 29.75 | qfq | 1,314,837 | 39,519,168 | -1.29% |
| 2025-06-25 | 29.51 | 30.43 | 29.43 | 30.28 | 30.13 | qfq | 2,025,990 | 60,573,877 | 1.78% |
| 2025-06-24 | 28.88 | 29.80 | 28.65 | 29.75 | 29.61 | qfq | 1,549,541 | 45,612,417 | 2.94% |
| 2025-06-23 | 28.64 | 28.98 | 28.42 | 28.90 | 28.76 | qfq | 1,275,768 | 36,695,935 | 0.77% |
| 2025-06-20 | 29.06 | 29.18 | 28.53 | 28.68 | 28.54 | qfq | 1,003,077 | 28,886,921 | -1.14% |
| 2025-06-19 | 29.41 | 29.69 | 28.80 | 29.01 | 28.87 | qfq | 1,666,261 | 48,524,437 | -1.63% |
| 2025-06-18 | 29.50 | 30.05 | 29.23 | 29.49 | 29.35 | qfq | 1,492,552 | 44,104,816 | -1.04% |
| 2025-06-17 | 30.45 | 30.49 | 29.62 | 29.80 | 29.66 | qfq | 1,296,723 | 38,926,640 | -1.81% |
| 2025-06-16 | 29.50 | 30.49 | 29.32 | 30.35 | 30.20 | qfq | 2,072,191 | 62,479,233 | 2.22% |
| 2025-06-13 | 29.62 | 29.98 | 28.81 | 29.69 | 29.55 | qfq | 2,948,181 | 86,659,202 | -0.80% |
| 2025-06-12 | 29.70 | 30.49 | 29.38 | 29.93 | 29.79 | qfq | 1,642,322 | 49,269,180 | 0.74% |
| 2025-06-11 | 29.39 | 29.97 | 29.01 | 29.71 | 29.57 | qfq | 1,881,710 | 55,706,455 | 1.16% |
| 2025-06-10 | 30.60 | 30.72 | 28.90 | 29.37 | 29.23 | qfq | 2,262,523 | 66,939,562 | -4.27% |
| 2025-06-09 | 30.85 | 31.09 | 30.44 | 30.68 | 30.18 | qfq | 1,599,481 | 49,076,665 | -0.10% |
| 2025-06-06 | 30.97 | 31.03 | 30.50 | 30.71 | 30.21 | qfq | 1,322,632 | 40,592,894 | -0.39% |
| 2025-06-05 | 29.87 | 30.92 | 29.71 | 30.83 | 30.33 | qfq | 2,132,743 | 64,856,962 | 3.11% |
| 2025-06-04 | 30.80 | 31.19 | 29.66 | 29.90 | 29.42 | qfq | 2,822,363 | 85,185,741 | -2.22% |
| 2025-06-03 | 30.06 | 30.80 | 30.06 | 30.58 | 30.08 | qfq | 1,338,851 | 40,828,706 | 1.39% |
| 2025-05-30 | 31.05 | 31.22 | 30.01 | 30.16 | 29.67 | qfq | 1,337,489 | 40,641,178 | -2.87% |
| 2025-05-29 | 30.42 | 31.19 | 30.17 | 31.05 | 30.55 | qfq | 1,589,114 | 49,190,748 | 2.85% |
| 2025-05-28 | 30.56 | 30.94 | 30.02 | 30.19 | 29.70 | qfq | 855,374 | 25,946,921 | -1.53% |
| 2025-05-27 | 30.07 | 30.96 | 30.07 | 30.66 | 30.16 | qfq | 745,451 | 22,779,877 | -0.13% |
| 2025-05-26 | 30.50 | 31.05 | 30.50 | 30.70 | 30.20 | qfq | 826,948 | 25,453,137 | 0.66% |
| 2025-05-23 | 30.61 | 31.15 | 30.45 | 30.50 | 30.01 | qfq | 954,178 | 29,359,253 | -0.39% |
| 2025-05-22 | 30.72 | 30.89 | 30.13 | 30.62 | 30.12 | qfq | 1,058,959 | 32,286,455 | -0.33% |
| 2025-05-21 | 31.75 | 31.75 | 30.70 | 30.72 | 30.22 | qfq | 1,569,904 | 48,674,424 | -2.48% |
| 2025-05-20 | 31.19 | 31.80 | 30.88 | 31.50 | 30.99 | qfq | 1,286,792 | 40,340,224 | 0.96% |
| 2025-05-19 | 31.07 | 31.51 | 30.62 | 31.20 | 30.69 | qfq | 1,648,113 | 51,437,654 | 0.39% |
| 2025-05-16 | 31.35 | 31.73 | 30.75 | 31.08 | 30.58 | qfq | 1,430,269 | 44,556,273 | -1.24% |
| 2025-05-15 | 31.88 | 32.19 | 31.46 | 31.47 | 30.96 | qfq | 1,312,513 | 41,593,858 | -1.66% |
| 2025-05-14 | 31.51 | 32.63 | 31.51 | 32.00 | 31.48 | qfq | 1,466,232 | 46,974,110 | 0.19% |
| 2025-05-13 | 32.65 | 32.68 | 31.78 | 31.94 | 31.42 | qfq | 1,316,521 | 42,383,518 | -0.56% |
| 2025-05-12 | 32.10 | 32.96 | 32.02 | 32.12 | 31.60 | qfq | 2,055,051 | 66,631,697 | 0.82% |
| 2025-05-09 | 32.40 | 32.43 | 31.74 | 31.86 | 31.34 | qfq | 1,440,507 | 46,071,144 | -1.55% |
| 2025-05-08 | 32.24 | 32.65 | 32.24 | 32.36 | 31.84 | qfq | 1,507,949 | 48,949,454 | 0.00% |
| 2025-05-07 | 32.80 | 33.29 | 32.13 | 32.36 | 31.84 | qfq | 2,487,189 | 80,940,706 | 0.34% |
| 2025-05-06 | 33.10 | 33.50 | 32.18 | 32.25 | 31.73 | qfq | 3,996,422 | 131,218,265 | -2.27% |
| 2025-04-30 | 32.80 | 33.77 | 32.33 | 33.00 | 32.46 | qfq | 2,804,695 | 92,781,454 | 1.32% |
| 2025-04-29 | 32.70 | 33.43 | 32.51 | 32.57 | 32.04 | qfq | 2,564,835 | 84,063,765 | -3.01% |
| 2025-04-28 | 33.91 | 34.33 | 32.25 | 33.58 | 33.04 | qfq | 5,275,749 | 176,128,950 | -0.50% |
| 2025-04-25 | 32.71 | 34.30 | 32.05 | 33.75 | 33.20 | qfq | 4,865,178 | 163,226,495 | 5.87% |
| 2025-04-24 | 30.85 | 32.45 | 30.40 | 31.88 | 31.36 | qfq | 4,293,684 | 136,419,618 | 3.31% |
| 2025-04-23 | 30.44 | 31.10 | 30.21 | 30.86 | 30.36 | qfq | 1,799,890 | 55,340,213 | 1.95% |
| 2025-04-22 | 30.90 | 31.01 | 30.21 | 30.27 | 29.78 | qfq | 1,272,583 | 38,792,862 | -2.17% |
| 2025-04-21 | 29.84 | 31.06 | 29.63 | 30.94 | 30.44 | qfq | 1,478,404 | 45,233,184 | 3.37% |
| 2025-04-18 | 29.95 | 30.26 | 29.31 | 29.93 | 29.44 | qfq | 1,286,724 | 38,443,889 | 0.57% |
| 2025-04-17 | 29.81 | 30.46 | 29.30 | 29.76 | 29.28 | qfq | 2,317,026 | 69,634,601 | -0.80% |
| 2025-04-16 | 30.05 | 30.48 | 29.19 | 30.00 | 29.51 | qfq | 2,064,534 | 61,706,256 | -1.19% |
| 2025-04-15 | 30.80 | 30.86 | 30.03 | 30.36 | 29.87 | qfq | 1,553,484 | 47,108,453 | -1.30% |
| 2025-04-14 | 30.96 | 31.10 | 30.50 | 30.76 | 30.26 | qfq | 2,125,440 | 65,422,112 | 1.18% |
| 2025-04-11 | 30.01 | 31.30 | 29.82 | 30.40 | 29.91 | qfq | 2,014,334 | 61,679,648 | 0.07% |
| 2025-04-10 | 30.72 | 31.55 | 30.23 | 30.38 | 29.89 | qfq | 2,475,453 | 76,452,528 | 0.43% |
| 2025-04-09 | 29.25 | 30.34 | 28.02 | 30.25 | 29.76 | qfq | 3,615,022 | 106,196,972 | 2.44% |
| 2025-04-08 | 28.99 | 30.00 | 28.73 | 29.53 | 29.05 | qfq | 4,658,666 | 137,033,518 | 2.89% |
| 2025-04-07 | 29.00 | 31.87 | 27.23 | 28.70 | 28.23 | qfq | 4,437,612 | 129,590,240 | -11.75% |
| 2025-04-03 | 32.41 | 33.08 | 32.05 | 32.52 | 31.99 | qfq | 1,876,506 | 61,252,396 | -0.06% |
| 2025-04-02 | 32.19 | 33.03 | 32.19 | 32.54 | 32.01 | qfq | 1,221,213 | 39,995,036 | 0.18% |
| 2025-04-01 | 32.52 | 33.06 | 32.18 | 32.48 | 31.95 | qfq | 2,794,511 | 91,149,538 | -0.06% |
| 2025-03-31 | 32.23 | 32.86 | 31.58 | 32.50 | 31.97 | qfq | 2,496,455 | 80,360,391 | 0.84% |
| 2025-03-28 | 32.45 | 32.75 | 32.10 | 32.23 | 31.71 | qfq | 1,555,655 | 50,386,331 | -0.25% |
| 2025-03-27 | 32.34 | 33.10 | 31.80 | 32.31 | 31.79 | qfq | 1,789,730 | 58,368,207 | -0.03% |
| 2025-03-26 | 32.15 | 32.59 | 32.00 | 32.32 | 31.80 | qfq | 2,014,525 | 65,130,271 | 0.56% |
| 2025-03-25 | 31.87 | 32.48 | 31.66 | 32.14 | 31.62 | qfq | 2,378,945 | 76,257,495 | 0.72% |
| 2025-03-24 | 32.72 | 32.89 | 31.18 | 31.91 | 31.39 | qfq | 3,399,428 | 108,304,492 | -2.42% |
| 2025-03-21 | 33.72 | 33.80 | 32.51 | 32.70 | 32.17 | qfq | 2,379,539 | 78,716,719 | -2.97% |
| 2025-03-20 | 34.36 | 34.55 | 33.66 | 33.70 | 33.15 | qfq | 2,501,106 | 85,235,610 | -1.35% |
| 2025-03-19 | 35.30 | 35.49 | 33.97 | 34.16 | 33.61 | qfq | 3,509,766 | 120,772,631 | -3.72% |
| 2025-03-18 | 35.16 | 36.13 | 34.93 | 35.48 | 34.90 | qfq | 2,865,274 | 101,679,879 | 1.63% |
| 2025-03-17 | 35.68 | 36.00 | 34.79 | 34.91 | 34.34 | qfq | 2,836,841 | 99,625,538 | -1.99% |
| 2025-03-14 | 35.36 | 35.96 | 34.85 | 35.62 | 35.04 | qfq | 3,530,041 | 125,198,174 | 0.20% |
| 2025-03-13 | 36.68 | 36.73 | 35.08 | 35.55 | 34.97 | qfq | 4,543,042 | 161,667,387 | -3.05% |
| 2025-03-12 | 37.49 | 37.88 | 36.64 | 36.67 | 36.08 | qfq | 4,207,485 | 156,237,529 | -1.16% |
| 2025-03-11 | 37.09 | 37.88 | 36.50 | 37.10 | 36.50 | qfq | 3,797,538 | 140,853,444 | -1.93% |
| 2025-03-10 | 38.40 | 39.00 | 37.18 | 37.83 | 37.22 | qfq | 4,004,229 | 150,854,484 | -1.99% |
| 2025-03-07 | 39.90 | 40.50 | 38.26 | 38.60 | 37.97 | qfq | 5,606,301 | 220,297,312 | -3.19% |
| 2025-03-06 | 38.55 | 40.93 | 38.55 | 39.87 | 39.22 | qfq | 7,206,052 | 288,026,175 | 4.92% |
| 2025-03-05 | 38.42 | 38.58 | 37.33 | 38.00 | 37.38 | qfq | 3,167,881 | 120,347,832 | -0.03% |
| 2025-03-04 | 36.89 | 39.22 | 36.89 | 38.01 | 37.39 | qfq | 4,623,862 | 177,259,515 | 1.09% |
| 2025-03-03 | 36.42 | 38.49 | 36.00 | 37.60 | 36.99 | qfq | 5,161,158 | 194,090,981 | 1.70% |
| 2025-02-28 | 39.06 | 39.39 | 36.26 | 36.97 | 36.37 | qfq | 8,875,715 | 334,600,591 | -7.11% |
| 2025-02-27 | 40.65 | 40.69 | 39.00 | 39.80 | 39.15 | qfq | 9,208,233 | 365,078,886 | -3.44% |
| 2025-02-26 | 39.00 | 43.19 | 38.18 | 41.22 | 40.55 | qfq | 13,022,063 | 527,399,495 | 1.58% |
| 2025-02-25 | 38.90 | 42.40 | 38.12 | 40.58 | 39.92 | qfq | 10,690,042 | 428,726,733 | 1.45% |
| 2025-02-24 | 40.91 | 42.30 | 39.79 | 40.00 | 39.35 | qfq | 10,949,382 | 444,851,021 | -4.08% |
| 2025-02-21 | 39.00 | 43.34 | 37.60 | 41.70 | 41.02 | qfq | 15,335,019 | 619,351,697 | 5.89% |
| 2025-02-20 | 37.28 | 40.52 | 36.72 | 39.38 | 38.74 | qfq | 13,436,913 | 517,182,801 | 5.18% |
| 2025-02-19 | 37.50 | 38.68 | 36.30 | 37.44 | 36.83 | qfq | 13,812,437 | 516,366,897 | 4.46% |
| 2025-02-18 | 39.08 | 40.89 | 34.90 | 35.84 | 35.26 | qfq | 12,666,959 | 480,606,268 | -2.08% |
| 2025-02-17 | 39.91 | 41.00 | 35.88 | 36.60 | 36.01 | qfq | 8,794,915 | 330,252,701 | -2.53% |
| 2025-02-14 | 34.96 | 37.80 | 34.73 | 37.55 | 36.94 | qfq | 7,202,211 | 260,261,361 | 7.41% |
| 2025-02-13 | 35.38 | 36.00 | 34.52 | 34.96 | 34.39 | qfq | 3,717,160 | 131,311,891 | -0.94% |
| 2025-02-12 | 34.62 | 35.70 | 34.30 | 35.29 | 34.72 | qfq | 4,001,608 | 140,288,185 | 1.94% |
| 2025-02-11 | 35.20 | 35.81 | 34.33 | 34.62 | 34.06 | qfq | 5,343,179 | 186,816,885 | -4.47% |
| 2025-02-10 | 35.06 | 37.44 | 35.00 | 36.24 | 35.65 | qfq | 8,226,932 | 296,068,487 | 10.12% |
| 2025-02-07 | 32.00 | 34.48 | 31.40 | 32.91 | 32.38 | qfq | 5,592,664 | 183,581,478 | 2.84% |
| 2025-02-06 | 30.31 | 32.23 | 30.20 | 32.00 | 31.48 | qfq | 5,228,269 | 165,705,458 | 3.23% |
| 2025-02-05 | 30.15 | 31.05 | 30.00 | 31.00 | 30.50 | qfq | 4,133,203 | 126,575,622 | 5.01% |
| 2025-01-27 | 29.64 | 30.23 | 29.18 | 29.52 | 29.04 | qfq | 2,379,782 | 70,916,228 | -0.64% |
| 2025-01-24 | 28.02 | 29.98 | 28.02 | 29.71 | 29.23 | qfq | 2,546,246 | 74,779,937 | 5.73% |
| 2025-01-23 | 28.30 | 29.03 | 28.06 | 28.10 | 27.64 | qfq | 1,651,969 | 47,048,417 | 0.36% |
| 2025-01-22 | 28.28 | 28.30 | 27.69 | 28.00 | 27.55 | qfq | 1,219,156 | 34,089,677 | -1.27% |
| 2025-01-21 | 28.79 | 28.89 | 28.21 | 28.36 | 27.90 | qfq | 1,560,870 | 44,355,341 | -0.84% |
| 2025-01-20 | 28.77 | 29.17 | 28.40 | 28.60 | 28.14 | qfq | 1,534,517 | 44,129,781 | 0.14% |
| 2025-01-17 | 28.34 | 29.07 | 28.01 | 28.56 | 28.10 | qfq | 1,640,948 | 46,878,371 | 0.78% |
| 2025-01-16 | 28.06 | 29.44 | 27.95 | 28.34 | 27.88 | qfq | 2,278,268 | 65,577,585 | 1.36% |
| 2025-01-15 | 27.51 | 28.30 | 27.51 | 27.96 | 27.51 | qfq | 1,681,614 | 46,880,000 | -0.71% |
| 2025-01-14 | 27.42 | 28.47 | 27.04 | 28.16 | 27.70 | qfq | 2,671,900 | 74,851,482 | 3.15% |
| 2025-01-13 | 25.71 | 27.68 | 25.55 | 27.30 | 26.86 | qfq | 2,291,159 | 61,521,858 | 4.72% |
| 2025-01-10 | 26.78 | 27.37 | 26.07 | 26.07 | 25.65 | qfq | 1,272,122 | 33,871,540 | -2.72% |
| 2025-01-09 | 26.30 | 27.15 | 26.20 | 26.80 | 26.37 | qfq | 1,570,500 | 41,948,081 | 1.82% |
| 2025-01-08 | 26.69 | 26.70 | 25.51 | 26.32 | 25.89 | qfq | 2,235,894 | 58,435,654 | -1.53% |
| 2025-01-07 | 26.27 | 26.91 | 26.07 | 26.73 | 26.30 | qfq | 1,972,819 | 52,307,781 | 0.94% |
| 2025-01-06 | 27.48 | 27.48 | 26.10 | 26.48 | 26.05 | qfq | 2,503,993 | 66,568,621 | -0.97% |
| 2025-01-03 | 27.62 | 27.87 | 26.55 | 26.74 | 26.31 | qfq | 2,043,338 | 55,521,779 | -3.47% |
| 2025-01-02 | 28.97 | 29.08 | 27.33 | 27.70 | 27.25 | qfq | 2,449,149 | 69,067,599 | -4.45% |
| 2024-12-31 | 29.93 | 30.16 | 28.99 | 28.99 | 28.52 | qfq | 2,028,416 | 59,591,046 | -3.11% |
| 2024-12-30 | 29.82 | 30.49 | 29.34 | 29.92 | 29.43 | qfq | 1,654,084 | 49,506,047 | 0.34% |
| 2024-12-27 | 30.35 | 30.78 | 29.81 | 29.82 | 29.34 | qfq | 1,524,559 | 46,203,830 | -2.00% |
| 2024-12-26 | 30.37 | 30.71 | 30.10 | 30.43 | 29.94 | qfq | 1,657,359 | 50,438,068 | 0.20% |
| 2024-12-25 | 30.70 | 30.70 | 29.91 | 30.37 | 29.88 | qfq | 1,556,053 | 47,035,674 | -1.11% |
| 2024-12-24 | 30.57 | 30.90 | 30.10 | 30.71 | 30.21 | qfq | 1,636,632 | 49,775,734 | 1.22% |
| 2024-12-23 | 31.47 | 31.56 | 30.20 | 30.34 | 29.85 | qfq | 2,460,864 | 75,453,191 | -3.13% |
| 2024-12-20 | 31.19 | 31.43 | 30.58 | 31.32 | 30.81 | qfq | 2,009,301 | 62,696,225 | 0.93% |
| 2024-12-19 | 30.59 | 31.25 | 30.28 | 31.03 | 30.53 | qfq | 1,738,706 | 53,591,495 | 0.71% |
| 2024-12-18 | 30.97 | 31.43 | 30.38 | 30.81 | 30.31 | qfq | 1,635,943 | 50,476,273 | -0.23% |
| 2024-12-17 | 31.40 | 31.73 | 30.71 | 30.88 | 30.38 | qfq | 1,774,608 | 55,161,600 | -1.44% |
| 2024-12-16 | 31.85 | 32.23 | 31.00 | 31.33 | 30.82 | qfq | 2,057,373 | 64,637,341 | -1.69% |
| 2024-12-13 | 32.45 | 32.59 | 31.65 | 31.87 | 31.35 | qfq | 2,253,644 | 72,249,458 | -2.54% |
| 2024-12-12 | 32.44 | 32.80 | 32.00 | 32.70 | 32.17 | qfq | 2,289,983 | 74,293,673 | 1.30% |
| 2024-12-11 | 33.02 | 33.38 | 32.20 | 32.28 | 31.76 | qfq | 2,920,138 | 94,934,227 | -2.06% |
| 2024-12-10 | 33.49 | 33.99 | 32.65 | 32.96 | 32.43 | qfq | 4,421,109 | 146,955,686 | 2.42% |
| 2024-12-09 | 32.95 | 33.30 | 31.56 | 32.18 | 31.66 | qfq | 2,640,966 | 85,153,380 | -2.31% |
| 2024-12-06 | 33.88 | 33.93 | 32.64 | 32.94 | 32.41 | qfq | 2,971,284 | 98,678,053 | -1.61% |
| 2024-12-05 | 32.34 | 34.35 | 32.21 | 33.48 | 32.94 | qfq | 2,492,466 | 83,162,601 | 3.30% |
| 2024-12-04 | 33.14 | 33.29 | 32.18 | 32.41 | 31.88 | qfq | 1,706,989 | 55,670,496 | -3.02% |
| 2024-12-03 | 33.48 | 33.71 | 31.80 | 33.42 | 32.88 | qfq | 3,989,781 | 130,668,380 | 0.24% |
| 2024-12-02 | 31.91 | 34.10 | 31.27 | 33.34 | 32.80 | qfq | 3,811,688 | 126,057,355 | 5.87% |
| 2024-11-29 | 31.12 | 32.03 | 30.68 | 31.49 | 30.98 | qfq | 3,115,716 | 97,707,613 | 0.90% |
| 2024-11-28 | 32.58 | 32.85 | 31.05 | 31.21 | 30.70 | qfq | 2,528,243 | 80,505,936 | -4.21% |
| 2024-11-27 | 31.14 | 32.67 | 29.66 | 32.58 | 32.05 | qfq | 2,509,315 | 78,858,083 | 4.32% |
| 2024-11-26 | 31.38 | 32.20 | 31.16 | 31.23 | 30.72 | qfq | 1,948,417 | 61,543,445 | -0.83% |
| 2024-11-25 | 31.18 | 31.91 | 30.66 | 31.49 | 30.98 | qfq | 2,619,137 | 81,538,007 | -0.03% |
| 2024-11-22 | 33.28 | 33.73 | 31.50 | 31.50 | 30.99 | qfq | 2,586,214 | 84,269,406 | -5.35% |
| 2024-11-21 | 33.47 | 34.11 | 33.10 | 33.28 | 32.74 | qfq | 2,228,499 | 74,823,781 | -1.16% |
| 2024-11-20 | 33.79 | 34.48 | 33.25 | 33.67 | 33.12 | qfq | 2,858,288 | 96,714,007 | -0.27% |
| 2024-11-19 | 33.45 | 34.18 | 32.81 | 33.76 | 33.21 | qfq | 2,106,309 | 70,312,918 | 1.53% |
| 2024-11-18 | 34.50 | 34.50 | 32.43 | 33.25 | 32.71 | qfq | 3,052,199 | 101,141,252 | -3.65% |
| 2024-11-15 | 35.43 | 36.71 | 34.30 | 34.51 | 33.95 | qfq | 2,604,881 | 92,697,621 | -3.50% |
| 2024-11-14 | 36.50 | 37.27 | 35.68 | 35.76 | 35.18 | qfq | 3,061,361 | 111,346,559 | -1.46% |
| 2024-11-13 | 35.53 | 36.80 | 34.85 | 36.29 | 35.70 | qfq | 3,130,251 | 112,710,559 | 1.80% |
| 2024-11-12 | 37.91 | 37.98 | 35.04 | 35.65 | 35.07 | qfq | 4,441,936 | 161,070,129 | -4.24% |
| 2024-11-11 | 37.25 | 39.49 | 36.61 | 37.23 | 36.63 | qfq | 6,496,385 | 244,860,323 | 1.75% |
| 2024-11-08 | 38.30 | 40.37 | 36.56 | 36.59 | 36.00 | qfq | 5,286,197 | 204,167,035 | -4.29% |
| 2024-11-07 | 36.51 | 38.48 | 36.06 | 38.23 | 37.61 | qfq | 2,761,950 | 103,145,568 | 4.23% |
| 2024-11-06 | 36.55 | 38.46 | 36.20 | 36.68 | 36.09 | qfq | 4,482,887 | 167,753,607 | -0.03% |
| 2024-11-05 | 33.99 | 36.89 | 33.30 | 36.69 | 36.09 | qfq | 3,472,952 | 123,682,475 | 8.36% |
| 2024-11-04 | 34.00 | 34.73 | 33.03 | 33.86 | 33.31 | qfq | 3,376,128 | 113,931,527 | -2.42% |
| 2024-11-01 | 37.20 | 37.24 | 34.46 | 34.70 | 34.14 | qfq | 3,420,916 | 121,043,371 | -6.85% |
| 2024-10-31 | 36.00 | 38.18 | 35.22 | 37.25 | 36.65 | qfq | 4,119,806 | 151,827,861 | 4.05% |
| 2024-10-30 | 36.41 | 36.41 | 34.99 | 35.80 | 35.22 | qfq | 3,358,513 | 119,926,245 | -1.43% |
| 2024-10-29 | 37.00 | 37.28 | 35.50 | 36.32 | 35.73 | qfq | 3,837,432 | 139,811,058 | -1.04% |
| 2024-10-28 | 34.65 | 37.19 | 34.40 | 36.70 | 36.10 | qfq | 5,045,149 | 181,004,761 | 7.40% |
| 2024-10-25 | 33.95 | 34.62 | 33.40 | 34.17 | 33.62 | qfq | 2,072,494 | 70,552,919 | 1.39% |
| 2024-10-24 | 34.93 | 34.93 | 33.53 | 33.70 | 33.15 | qfq | 2,277,841 | 77,149,444 | -1.98% |
| 2024-10-23 | 34.21 | 35.86 | 34.00 | 34.38 | 33.82 | qfq | 3,382,975 | 117,970,092 | -0.64% |
| 2024-10-22 | 36.96 | 36.98 | 34.10 | 34.60 | 34.04 | qfq | 6,206,655 | 217,296,822 | -6.61% |
| 2024-10-21 | 38.50 | 38.68 | 36.66 | 37.05 | 36.45 | qfq | 6,515,170 | 244,611,197 | -2.76% |
| 2024-10-18 | 35.29 | 41.40 | 35.12 | 38.10 | 37.48 | qfq | 6,896,247 | 259,330,258 | 5.83% |
| 2024-10-17 | 36.51 | 37.76 | 35.60 | 36.00 | 35.42 | qfq | 5,293,650 | 194,985,166 | -0.03% |
| 2024-10-16 | 35.29 | 37.40 | 35.29 | 36.01 | 35.43 | qfq | 5,350,210 | 193,880,756 | -1.61% |
| 2024-10-15 | 39.70 | 43.98 | 36.10 | 36.60 | 36.01 | qfq | 12,009,408 | 476,702,457 | -2.89% |
| 2024-10-14 | 32.50 | 37.69 | 31.32 | 37.69 | 37.08 | qfq | 8,325,914 | 288,911,810 | 19.99% |
| 2024-10-11 | 30.73 | 31.56 | 29.05 | 31.41 | 30.90 | qfq | 6,037,607 | 180,822,781 | 1.00% |
| 2024-10-10 | 32.75 | 36.00 | 31.01 | 31.10 | 30.60 | qfq | 6,203,574 | 202,261,922 | -8.42% |
| 2024-10-09 | 36.46 | 39.41 | 33.28 | 33.96 | 33.41 | qfq | 9,961,113 | 357,956,110 | -7.11% |
| 2024-10-08 | 36.56 | 36.56 | 34.52 | 36.56 | 35.97 | qfq | 9,424,702 | 341,962,820 | 19.99% |
| 2024-09-30 | 27.44 | 30.47 | 27.44 | 30.47 | 29.98 | qfq | 7,597,509 | 224,026,722 | 20.01% |
| 2024-09-27 | 21.99 | 25.43 | 21.72 | 25.39 | 24.98 | qfq | 4,839,635 | 116,119,240 | 19.82% |
| 2024-09-26 | 20.48 | 21.20 | 20.18 | 21.19 | 20.85 | qfq | 2,062,595 | 42,626,822 | 3.97% |
| 2024-09-25 | 21.08 | 21.42 | 20.34 | 20.38 | 20.05 | qfq | 2,010,920 | 41,754,916 | -2.02% |
| 2024-09-24 | 20.12 | 20.97 | 19.82 | 20.80 | 20.46 | qfq | 1,703,570 | 34,874,578 | 4.21% |
| 2024-09-23 | 19.68 | 20.25 | 19.68 | 19.96 | 19.64 | qfq | 780,874 | 15,606,019 | 0.86% |
| 2024-09-20 | 20.00 | 20.14 | 19.53 | 19.79 | 19.47 | qfq | 1,015,847 | 20,149,876 | -0.65% |
| 2024-09-19 | 19.29 | 20.19 | 19.14 | 19.92 | 19.60 | qfq | 1,003,516 | 19,791,054 | 3.27% |
| 2024-09-18 | 19.41 | 19.65 | 19.07 | 19.29 | 18.98 | qfq | 712,954 | 13,732,828 | -0.52% |
| 2024-09-13 | 19.70 | 20.07 | 19.38 | 19.39 | 19.08 | qfq | 875,402 | 17,144,993 | -2.56% |
| 2024-09-12 | 19.87 | 20.39 | 19.80 | 19.90 | 19.58 | qfq | 885,305 | 17,735,273 | -0.35% |
| 2024-09-11 | 19.89 | 20.13 | 19.77 | 19.97 | 19.65 | qfq | 738,588 | 14,756,440 | -0.30% |
| 2024-09-10 | 19.54 | 20.30 | 19.30 | 20.03 | 19.71 | qfq | 1,054,951 | 20,774,379 | 2.93% |
| 2024-09-09 | 19.39 | 19.76 | 19.24 | 19.46 | 19.14 | qfq | 904,389 | 17,617,656 | -0.56% |
| 2024-09-06 | 20.28 | 20.46 | 19.52 | 19.57 | 19.25 | qfq | 985,522 | 19,493,322 | -3.41% |
| 2024-09-05 | 19.90 | 20.56 | 19.84 | 20.26 | 19.93 | qfq | 1,054,500 | 21,380,777 | 2.12% |
| 2024-09-04 | 19.69 | 20.12 | 19.65 | 19.84 | 19.52 | qfq | 859,553 | 17,093,878 | -0.50% |
| 2024-09-03 | 19.46 | 20.01 | 19.36 | 19.94 | 19.62 | qfq | 1,368,994 | 27,074,702 | 2.62% |
| 2024-09-02 | 20.72 | 21.03 | 19.30 | 19.43 | 19.11 | qfq | 1,979,496 | 39,356,116 | -6.32% |
| 2024-08-30 | 20.37 | 21.18 | 20.28 | 20.74 | 20.40 | qfq | 1,386,411 | 28,914,219 | 1.87% |
| 2024-08-29 | 19.59 | 20.54 | 19.59 | 20.36 | 20.03 | qfq | 1,646,930 | 33,229,345 | 2.72% |
| 2024-08-28 | 20.30 | 20.60 | 19.21 | 19.82 | 19.50 | qfq | 3,165,265 | 62,468,821 | -3.83% |
| 2024-08-27 | 20.32 | 21.10 | 20.10 | 20.61 | 20.28 | qfq | 2,407,647 | 49,602,751 | 1.93% |
| 2024-08-26 | 19.23 | 20.85 | 19.23 | 20.22 | 19.89 | qfq | 1,311,751 | 26,773,453 | -0.59% |
| 2024-08-23 | 20.16 | 20.68 | 20.08 | 20.34 | 20.01 | qfq | 1,082,025 | 22,041,278 | -0.15% |
| 2024-08-22 | 20.59 | 21.01 | 20.10 | 20.37 | 20.04 | qfq | 1,048,603 | 21,513,536 | -1.45% |
| 2024-08-21 | 20.79 | 21.06 | 20.38 | 20.67 | 20.33 | qfq | 952,124 | 19,700,345 | -0.58% |
| 2024-08-20 | 21.41 | 21.50 | 20.51 | 20.79 | 20.45 | qfq | 2,001,516 | 41,654,237 | -2.94% |
| 2024-08-19 | 21.49 | 22.02 | 21.27 | 21.42 | 21.07 | qfq | 1,093,746 | 23,509,193 | -0.33% |
| 2024-08-16 | 21.18 | 21.82 | 21.18 | 21.49 | 21.14 | qfq | 1,636,802 | 35,211,579 | 0.70% |
| 2024-08-15 | 20.61 | 21.68 | 20.37 | 21.34 | 20.99 | qfq | 2,141,503 | 45,563,155 | 3.84% |
| 2024-08-14 | 20.85 | 20.96 | 20.51 | 20.55 | 20.22 | qfq | 1,107,361 | 22,940,933 | -0.96% |
| 2024-08-13 | 20.65 | 20.90 | 20.44 | 20.75 | 20.41 | qfq | 810,089 | 16,702,649 | -0.29% |
| 2024-08-12 | 20.60 | 21.43 | 20.60 | 20.81 | 20.47 | qfq | 1,808,965 | 37,928,835 | 1.17% |
| 2024-08-09 | 20.70 | 21.13 | 20.54 | 20.57 | 20.24 | qfq | 1,325,221 | 27,648,201 | -0.96% |
| 2024-08-08 | 20.51 | 20.93 | 20.24 | 20.77 | 20.43 | qfq | 1,072,271 | 22,103,881 | 0.39% |
| 2024-08-07 | 20.29 | 20.89 | 20.19 | 20.69 | 20.35 | qfq | 1,753,428 | 36,167,097 | 1.47% |
| 2024-08-06 | 20.19 | 20.41 | 19.98 | 20.39 | 20.06 | qfq | 1,240,860 | 25,084,222 | 2.67% |
| 2024-08-05 | 20.49 | 20.49 | 19.86 | 19.86 | 19.54 | qfq | 1,777,200 | 35,892,668 | -0.95% |
| 2024-08-02 | 20.50 | 20.69 | 20.03 | 20.05 | 19.72 | qfq | 1,719,693 | 35,033,706 | -2.20% |
| 2024-08-01 | 20.48 | 20.73 | 20.29 | 20.50 | 20.17 | qfq | 2,336,448 | 47,951,570 | 0.34% |
| 2024-07-31 | 19.30 | 20.50 | 19.24 | 20.43 | 20.10 | qfq | 2,684,181 | 53,927,686 | 8.96% |
| 2024-07-30 | 18.68 | 18.98 | 18.50 | 18.75 | 18.45 | qfq | 640,278 | 12,012,423 | 0.43% |
| 2024-07-29 | 18.75 | 18.96 | 18.39 | 18.67 | 18.37 | qfq | 837,119 | 15,647,082 | -0.95% |
| 2024-07-26 | 18.76 | 19.13 | 18.68 | 18.85 | 18.54 | qfq | 670,262 | 12,631,863 | 0.32% |
| 2024-07-25 | 18.50 | 19.09 | 18.39 | 18.79 | 18.49 | qfq | 829,890 | 15,583,714 | 0.91% |
| 2024-07-24 | 19.00 | 19.00 | 18.52 | 18.62 | 18.32 | qfq | 1,222,535 | 22,870,237 | -1.64% |
| 2024-07-23 | 19.38 | 19.46 | 18.88 | 18.93 | 18.62 | qfq | 794,103 | 15,279,102 | -2.47% |
| 2024-07-22 | 19.17 | 19.67 | 19.08 | 19.41 | 19.10 | qfq | 1,492,269 | 28,993,198 | 1.25% |
| 2024-07-19 | 18.63 | 19.21 | 18.62 | 19.17 | 18.86 | qfq | 1,219,074 | 23,114,854 | 2.24% |
| 2024-07-18 | 18.21 | 18.86 | 18.05 | 18.75 | 18.45 | qfq | 1,244,162 | 23,002,462 | 2.01% |
| 2024-07-17 | 18.20 | 18.63 | 18.18 | 18.38 | 18.08 | qfq | 1,064,763 | 19,611,453 | 0.44% |
| 2024-07-16 | 18.27 | 18.44 | 18.02 | 18.30 | 18.00 | qfq | 944,045 | 17,252,177 | 0.16% |
| 2024-07-15 | 18.86 | 18.87 | 18.15 | 18.27 | 17.97 | qfq | 1,160,144 | 21,279,341 | -2.82% |
| 2024-07-12 | 19.28 | 19.28 | 18.76 | 18.80 | 18.50 | qfq | 882,570 | 16,721,177 | -2.13% |
| 2024-07-11 | 19.03 | 19.45 | 18.93 | 19.21 | 18.90 | qfq | 1,114,206 | 21,356,792 | 2.62% |
| 2024-07-10 | 18.81 | 19.35 | 18.66 | 18.72 | 18.42 | qfq | 914,731 | 17,330,740 | -0.48% |
| 2024-07-09 | 18.52 | 19.04 | 18.06 | 18.81 | 18.50 | qfq | 1,364,041 | 25,314,886 | 0.91% |
| 2024-07-08 | 19.12 | 19.32 | 18.48 | 18.64 | 18.34 | qfq | 1,418,884 | 26,572,641 | -3.52% |
| 2024-07-05 | 19.18 | 19.48 | 18.60 | 19.32 | 19.01 | qfq | 1,050,945 | 20,067,136 | 1.63% |
| 2024-07-04 | 19.63 | 19.74 | 18.97 | 19.01 | 18.70 | qfq | 1,368,891 | 26,171,658 | -2.76% |
| 2024-07-03 | 19.97 | 20.16 | 19.41 | 19.55 | 19.23 | qfq | 1,139,590 | 22,420,343 | -2.69% |
| 2024-07-02 | 19.73 | 20.58 | 19.69 | 20.09 | 19.76 | qfq | 1,858,352 | 37,618,753 | 2.60% |
| 2024-07-01 | 19.72 | 19.85 | 19.20 | 19.58 | 19.26 | qfq | 1,302,204 | 25,384,482 | -0.71% |
| 2024-06-28 | 19.97 | 20.28 | 19.71 | 19.72 | 19.40 | qfq | 1,438,228 | 28,756,353 | -1.69% |
| 2024-06-27 | 20.29 | 20.52 | 19.90 | 20.06 | 19.73 | qfq | 1,471,074 | 29,542,037 | -1.33% |
| 2024-06-26 | 19.27 | 20.33 | 19.19 | 20.33 | 20.00 | qfq | 2,066,429 | 40,946,118 | 4.85% |
| 2024-06-25 | 19.37 | 19.57 | 19.00 | 19.39 | 19.08 | qfq | 1,844,733 | 35,462,637 | 0.52% |
| 2024-06-24 | 19.77 | 19.87 | 19.22 | 19.29 | 18.98 | qfq | 1,732,399 | 33,923,154 | -3.36% |
| 2024-06-21 | 19.96 | 20.34 | 19.67 | 19.96 | 19.64 | qfq | 1,282,387 | 25,697,950 | -0.40% |
| 2024-06-20 | 20.12 | 20.78 | 19.95 | 20.04 | 19.72 | qfq | 1,953,936 | 39,682,523 | -0.40% |
| 2024-06-19 | 20.61 | 20.77 | 20.02 | 20.12 | 19.79 | qfq | 968,846 | 19,698,987 | -2.24% |
| 2024-06-18 | 20.28 | 20.79 | 20.00 | 20.58 | 20.25 | qfq | 1,315,087 | 26,971,582 | 0.54% |
| 2024-06-17 | 20.44 | 20.84 | 20.44 | 20.47 | 19.79 | qfq | 1,390,716 | 28,639,634 | -0.53% |
| 2024-06-14 | 20.30 | 20.76 | 20.21 | 20.58 | 19.89 | qfq | 2,108,035 | 43,222,426 | -0.10% |
| 2024-06-13 | 20.15 | 20.95 | 19.75 | 20.60 | 19.91 | qfq | 1,750,362 | 35,725,769 | 2.18% |
| 2024-06-12 | 20.35 | 20.62 | 20.14 | 20.16 | 19.49 | qfq | 1,025,885 | 20,904,899 | -1.03% |
| 2024-06-11 | 19.30 | 20.45 | 19.30 | 20.37 | 19.69 | qfq | 1,550,486 | 30,941,832 | 3.88% |
| 2024-06-07 | 19.41 | 19.90 | 19.23 | 19.61 | 18.96 | qfq | 1,397,969 | 27,358,907 | 1.45% |
| 2024-06-06 | 20.40 | 20.59 | 19.31 | 19.33 | 18.69 | qfq | 2,203,760 | 43,353,493 | -5.25% |
| 2024-06-05 | 20.51 | 20.85 | 20.32 | 20.40 | 19.72 | qfq | 1,033,767 | 21,330,747 | -0.58% |
| 2024-06-04 | 20.90 | 20.90 | 20.20 | 20.52 | 19.84 | qfq | 1,352,401 | 27,548,481 | -1.82% |
| 2024-06-03 | 21.71 | 21.77 | 20.71 | 20.90 | 20.20 | qfq | 1,247,218 | 26,341,784 | -2.29% |
| 2024-05-31 | 20.78 | 21.60 | 20.78 | 21.39 | 20.68 | qfq | 975,074 | 20,837,743 | 2.54% |
| 2024-05-30 | 20.49 | 21.12 | 20.13 | 20.86 | 20.16 | qfq | 1,116,083 | 23,143,595 | 1.21% |
| 2024-05-29 | 20.44 | 20.99 | 20.44 | 20.61 | 19.92 | qfq | 768,832 | 15,974,067 | 0.59% |
| 2024-05-28 | 20.73 | 21.08 | 20.49 | 20.49 | 19.81 | qfq | 973,572 | 20,177,351 | -1.77% |
| 2024-05-27 | 20.79 | 21.00 | 20.10 | 20.86 | 20.16 | qfq | 1,500,693 | 30,763,410 | 0.29% |
| 2024-05-24 | 21.26 | 21.56 | 20.71 | 20.80 | 20.11 | qfq | 1,307,599 | 27,497,244 | -3.03% |
| 2024-05-23 | 22.02 | 22.12 | 21.38 | 21.45 | 20.73 | qfq | 1,297,833 | 28,098,797 | -2.10% |
| 2024-05-22 | 21.73 | 21.99 | 21.56 | 21.91 | 21.18 | qfq | 773,631 | 16,891,844 | 0.50% |
| 2024-05-21 | 22.05 | 22.36 | 21.68 | 21.80 | 21.07 | qfq | 1,012,150 | 22,187,980 | -1.89% |
| 2024-05-20 | 22.05 | 22.66 | 21.51 | 22.22 | 21.48 | qfq | 2,197,028 | 48,832,330 | 2.02% |
| 2024-05-17 | 21.13 | 21.99 | 20.97 | 21.78 | 21.05 | qfq | 1,644,861 | 35,466,687 | 2.78% |
| 2024-05-16 | 21.44 | 21.64 | 21.05 | 21.19 | 20.48 | qfq | 1,177,003 | 25,090,955 | -0.33% |
| 2024-05-15 | 21.34 | 21.65 | 20.88 | 21.26 | 20.55 | qfq | 1,401,029 | 29,944,613 | -0.14% |
| 2024-05-14 | 21.04 | 21.45 | 20.95 | 21.29 | 20.58 | qfq | 1,732,900 | 36,781,098 | 1.96% |
| 2024-05-13 | 21.93 | 21.93 | 20.68 | 20.88 | 20.18 | qfq | 3,197,328 | 67,416,879 | -5.00% |
| 2024-05-10 | 22.69 | 22.89 | 21.91 | 21.98 | 21.25 | qfq | 1,992,159 | 44,243,801 | -2.74% |
| 2024-05-09 | 22.50 | 22.87 | 22.42 | 22.60 | 21.85 | qfq | 2,151,379 | 48,686,649 | 0.44% |
| 2024-05-08 | 23.14 | 23.25 | 22.42 | 22.50 | 21.75 | qfq | 1,748,404 | 39,643,955 | -3.56% |
| 2024-05-07 | 23.08 | 23.39 | 23.04 | 23.33 | 22.55 | qfq | 1,214,034 | 28,226,161 | 0.34% |
| 2024-05-06 | 23.31 | 23.75 | 23.00 | 23.25 | 22.47 | qfq | 1,833,058 | 42,825,321 | 0.82% |
| 2024-04-30 | 23.37 | 23.45 | 22.77 | 23.06 | 22.29 | qfq | 1,977,535 | 45,625,748 | -0.52% |
| 2024-04-29 | 22.53 | 23.42 | 22.53 | 23.18 | 22.41 | qfq | 1,958,195 | 45,154,985 | 2.98% |
| 2024-04-26 | 22.53 | 22.69 | 21.38 | 22.51 | 21.76 | qfq | 2,572,168 | 57,216,675 | 3.78% |
| 2024-04-25 | 22.14 | 22.17 | 21.66 | 21.69 | 20.97 | qfq | 1,449,587 | 31,765,413 | -2.25% |
| 2024-04-24 | 21.61 | 22.19 | 21.58 | 22.19 | 21.45 | qfq | 1,554,876 | 34,014,456 | 2.21% |
| 2024-04-23 | 21.43 | 21.95 | 21.31 | 21.71 | 20.99 | qfq | 1,254,614 | 27,223,731 | 0.46% |
| 2024-04-22 | 20.60 | 21.80 | 20.42 | 21.61 | 20.89 | qfq | 1,699,043 | 36,162,441 | 3.05% |
| 2024-04-19 | 20.94 | 21.11 | 20.60 | 20.97 | 20.27 | qfq | 1,716,530 | 35,839,032 | -0.66% |
| 2024-04-18 | 20.73 | 21.40 | 20.37 | 21.11 | 20.41 | qfq | 2,265,840 | 47,593,881 | 2.03% |
| 2024-04-17 | 20.38 | 21.18 | 20.35 | 20.69 | 20.00 | qfq | 2,441,386 | 50,619,688 | 2.88% |
| 2024-04-16 | 21.00 | 21.12 | 20.02 | 20.11 | 19.44 | qfq | 2,594,971 | 52,932,841 | -4.51% |
| 2024-04-15 | 22.07 | 22.08 | 20.65 | 21.06 | 20.36 | qfq | 3,397,913 | 72,629,915 | -3.48% |
| 2024-04-12 | 22.30 | 22.70 | 21.78 | 21.82 | 21.09 | qfq | 1,801,070 | 39,961,454 | -0.37% |
| 2024-04-11 | 21.62 | 22.55 | 21.58 | 21.90 | 21.17 | qfq | 2,030,218 | 44,958,059 | 0.97% |
| 2024-04-10 | 22.02 | 22.28 | 21.46 | 21.69 | 20.97 | qfq | 1,640,290 | 35,726,239 | -2.65% |
| 2024-04-09 | 21.75 | 22.34 | 21.56 | 22.28 | 21.54 | qfq | 1,851,892 | 40,618,792 | 3.01% |
| 2024-04-08 | 22.51 | 22.55 | 21.60 | 21.63 | 20.91 | qfq | 2,228,324 | 48,756,476 | -3.87% |
| 2024-04-03 | 23.26 | 23.26 | 22.44 | 22.50 | 21.75 | qfq | 2,223,241 | 50,375,212 | -3.06% |
| 2024-04-02 | 23.79 | 23.81 | 22.92 | 23.21 | 22.44 | qfq | 1,823,487 | 42,410,938 | -2.72% |
| 2024-04-01 | 23.30 | 23.86 | 23.23 | 23.86 | 23.06 | qfq | 2,258,025 | 53,162,171 | 2.40% |
| 2024-03-29 | 23.05 | 23.36 | 22.75 | 23.30 | 22.52 | qfq | 1,376,329 | 31,725,041 | 0.65% |
| 2024-03-28 | 22.75 | 23.46 | 22.49 | 23.15 | 22.38 | qfq | 2,436,723 | 56,137,666 | 2.07% |
| 2024-03-27 | 23.84 | 23.84 | 22.66 | 22.68 | 21.92 | qfq | 2,173,652 | 50,261,344 | -4.75% |
| 2024-03-26 | 24.59 | 24.90 | 23.30 | 23.81 | 23.02 | qfq | 3,288,046 | 79,071,879 | -3.13% |
| 2024-03-25 | 26.47 | 26.47 | 24.52 | 24.58 | 23.76 | qfq | 3,893,709 | 98,911,164 | -5.93% |
| 2024-03-22 | 26.79 | 26.79 | 25.25 | 26.13 | 25.26 | qfq | 5,003,228 | 129,561,648 | -2.50% |
| 2024-03-21 | 27.81 | 28.52 | 26.44 | 26.80 | 25.91 | qfq | 6,212,339 | 169,199,905 | -4.05% |
| 2024-03-20 | 26.33 | 28.36 | 26.12 | 27.93 | 27.00 | qfq | 4,429,048 | 120,259,563 | 5.84% |
| 2024-03-19 | 26.51 | 26.81 | 26.20 | 26.39 | 25.51 | qfq | 2,225,261 | 59,011,983 | -0.26% |
| 2024-03-18 | 26.20 | 26.47 | 25.76 | 26.46 | 25.58 | qfq | 2,354,743 | 61,547,536 | 0.92% |
| 2024-03-15 | 25.50 | 26.22 | 24.98 | 26.22 | 25.35 | qfq | 2,413,389 | 61,564,907 | 2.82% |
| 2024-03-14 | 26.01 | 26.36 | 25.09 | 25.50 | 24.65 | qfq | 1,883,206 | 48,374,378 | -3.30% |
| 2024-03-13 | 26.20 | 26.87 | 25.97 | 26.37 | 25.49 | qfq | 2,251,202 | 59,513,166 | 1.38% |
| 2024-03-12 | 25.92 | 26.45 | 25.71 | 26.01 | 25.14 | qfq | 1,725,988 | 44,924,777 | 1.32% |
| 2024-03-11 | 25.26 | 25.68 | 24.76 | 25.67 | 24.81 | qfq | 1,388,009 | 35,113,452 | 2.07% |
| 2024-03-08 | 24.86 | 25.38 | 24.68 | 25.15 | 24.31 | qfq | 1,861,110 | 46,528,249 | 0.96% |
| 2024-03-07 | 25.89 | 26.03 | 24.90 | 24.91 | 24.08 | qfq | 1,486,385 | 37,730,804 | -3.30% |
| 2024-03-06 | 25.69 | 26.29 | 25.11 | 25.76 | 24.90 | qfq | 1,765,328 | 45,283,839 | -0.04% |
| 2024-03-05 | 26.38 | 26.49 | 25.68 | 25.77 | 24.91 | qfq | 1,506,808 | 39,138,422 | -2.42% |
| 2024-03-04 | 26.93 | 27.17 | 25.80 | 26.41 | 25.53 | qfq | 2,399,554 | 63,031,645 | -1.12% |
| 2024-03-01 | 26.30 | 26.78 | 25.91 | 26.71 | 25.82 | qfq | 2,254,119 | 59,468,042 | 2.14% |
| 2024-02-29 | 24.90 | 26.28 | 24.80 | 26.15 | 25.28 | qfq | 2,190,246 | 56,531,551 | 2.95% |
| 2024-02-28 | 27.34 | 27.96 | 25.32 | 25.40 | 24.55 | qfq | 3,460,012 | 92,496,949 | -7.06% |
| 2024-02-27 | 26.45 | 27.36 | 26.25 | 27.33 | 26.42 | qfq | 2,908,788 | 77,831,433 | 2.24% |
| 2024-02-26 | 27.55 | 27.56 | 26.34 | 26.73 | 25.84 | qfq | 2,676,728 | 71,728,513 | -1.51% |
| 2024-02-23 | 25.76 | 27.24 | 25.34 | 27.14 | 26.23 | qfq | 2,324,714 | 61,217,666 | 5.60% |
| 2024-02-22 | 25.05 | 25.82 | 25.05 | 25.70 | 24.84 | qfq | 1,855,466 | 47,383,183 | 3.21% |
| 2024-02-21 | 24.92 | 25.93 | 24.58 | 24.90 | 24.07 | qfq | 2,280,167 | 57,481,501 | -1.23% |
| 2024-02-20 | 24.12 | 25.53 | 23.83 | 25.21 | 24.37 | qfq | 2,845,850 | 70,045,312 | 4.78% |
| 2024-02-19 | 25.33 | 25.60 | 23.44 | 24.06 | 23.26 | qfq | 3,046,182 | 73,687,366 | -2.12% |
| 2024-02-08 | 22.44 | 24.81 | 22.33 | 24.58 | 23.76 | qfq | 3,697,525 | 87,820,678 | 8.76% |
| 2024-02-07 | 21.72 | 23.19 | 21.22 | 22.60 | 21.85 | qfq | 3,651,999 | 82,355,312 | 5.95% |
| 2024-02-06 | 19.58 | 21.37 | 18.41 | 21.33 | 20.62 | qfq | 3,656,701 | 73,525,659 | 8.38% |
| 2024-02-05 | 21.07 | 21.35 | 18.57 | 19.68 | 19.02 | qfq | 3,436,809 | 68,094,276 | -9.48% |
| 2024-02-02 | 23.14 | 23.31 | 20.80 | 21.74 | 21.01 | qfq | 2,879,872 | 63,755,172 | -5.52% |
| 2024-02-01 | 22.95 | 24.00 | 22.80 | 23.01 | 22.24 | qfq | 2,564,986 | 59,600,971 | -0.22% |
| 2024-01-31 | 24.91 | 24.91 | 23.03 | 23.06 | 22.29 | qfq | 2,109,244 | 50,287,525 | -6.45% |
| 2024-01-30 | 25.37 | 25.58 | 24.64 | 24.65 | 23.83 | qfq | 1,268,691 | 31,827,784 | -3.71% |
| 2024-01-29 | 26.39 | 26.92 | 25.48 | 25.60 | 24.75 | qfq | 1,801,006 | 46,816,208 | -2.99% |
| 2024-01-26 | 27.08 | 27.44 | 26.28 | 26.39 | 25.51 | qfq | 1,829,798 | 49,055,400 | -2.26% |
| 2024-01-25 | 25.74 | 27.07 | 25.41 | 27.00 | 26.10 | qfq | 1,694,201 | 44,833,363 | 4.90% |
| 2024-01-24 | 26.17 | 26.34 | 24.74 | 25.74 | 24.88 | qfq | 1,603,543 | 40,773,658 | -0.12% |
| 2024-01-23 | 25.83 | 26.20 | 25.45 | 25.77 | 24.91 | qfq | 1,728,123 | 44,657,814 | 0.43% |
| 2024-01-22 | 27.49 | 27.67 | 25.36 | 25.66 | 24.80 | qfq | 1,675,915 | 44,689,783 | -6.21% |
| 2024-01-19 | 27.96 | 28.31 | 27.36 | 27.36 | 26.45 | qfq | 1,142,496 | 31,690,463 | -1.48% |
| 2024-01-18 | 27.70 | 28.28 | 27.00 | 27.77 | 26.84 | qfq | 2,009,604 | 55,131,200 | -1.21% |
| 2024-01-17 | 28.90 | 29.05 | 28.11 | 28.11 | 27.17 | qfq | 1,189,584 | 33,947,985 | -2.83% |
| 2024-01-16 | 29.08 | 29.30 | 28.34 | 28.93 | 27.97 | qfq | 1,941,009 | 55,690,247 | -0.52% |
| 2024-01-15 | 30.06 | 30.06 | 28.99 | 29.08 | 28.11 | qfq | 1,421,873 | 41,588,128 | -2.32% |
| 2024-01-12 | 30.93 | 31.48 | 29.76 | 29.77 | 28.78 | qfq | 1,726,781 | 52,069,227 | -3.72% |
| 2024-01-11 | 30.14 | 31.16 | 30.08 | 30.92 | 29.89 | qfq | 1,150,250 | 35,294,777 | 2.45% |
| 2024-01-10 | 31.07 | 31.07 | 30.03 | 30.18 | 29.17 | qfq | 1,493,248 | 45,267,880 | -2.96% |
| 2024-01-09 | 31.33 | 31.88 | 30.40 | 31.10 | 30.06 | qfq | 1,309,883 | 40,667,351 | -0.45% |
| 2024-01-08 | 31.85 | 31.85 | 31.09 | 31.24 | 30.20 | qfq | 1,228,057 | 38,473,845 | -1.92% |
| 2024-01-05 | 32.37 | 33.20 | 31.60 | 31.85 | 30.79 | qfq | 2,064,734 | 66,413,013 | -1.45% |
| 2024-01-04 | 33.15 | 33.75 | 32.20 | 32.32 | 31.24 | qfq | 2,124,764 | 69,886,946 | -2.30% |
| 2024-01-03 | 35.14 | 35.14 | 32.71 | 33.08 | 31.98 | qfq | 2,399,396 | 80,349,972 | -5.46% |
| 2024-01-02 | 36.66 | 36.66 | 34.80 | 34.99 | 33.82 | qfq | 1,523,917 | 54,021,414 | -3.34% |
| 2023-12-29 | 36.29 | 36.94 | 36.06 | 36.20 | 34.99 | qfq | 1,191,756 | 43,338,591 | -0.25% |
| 2023-12-28 | 34.18 | 36.55 | 34.18 | 36.29 | 35.08 | qfq | 1,141,216 | 40,645,725 | 4.73% |
| 2023-12-27 | 34.59 | 34.87 | 34.20 | 34.65 | 33.49 | qfq | 777,540 | 26,875,796 | 0.09% |
| 2023-12-26 | 35.92 | 35.99 | 34.37 | 34.62 | 33.47 | qfq | 861,600 | 29,852,959 | -3.00% |
| 2023-12-25 | 35.70 | 36.51 | 35.30 | 35.69 | 34.50 | qfq | 972,328 | 35,079,599 | 0.03% |
| 2023-12-22 | 35.73 | 36.46 | 35.35 | 35.68 | 34.49 | qfq | 893,959 | 32,006,682 | -0.81% |
| 2023-12-21 | 35.58 | 36.33 | 34.76 | 35.97 | 34.77 | qfq | 1,592,935 | 56,551,257 | 1.04% |
| 2023-12-20 | 37.31 | 37.39 | 35.37 | 35.60 | 34.41 | qfq | 1,208,322 | 43,589,796 | -4.53% |
| 2023-12-19 | 36.14 | 37.46 | 35.97 | 37.29 | 36.05 | qfq | 859,432 | 31,732,596 | 2.64% |
| 2023-12-18 | 37.55 | 37.84 | 36.10 | 36.33 | 35.12 | qfq | 1,141,607 | 42,116,840 | -3.15% |
| 2023-12-15 | 38.19 | 38.49 | 37.51 | 37.51 | 36.26 | qfq | 879,189 | 33,340,650 | -1.42% |
| 2023-12-14 | 38.15 | 38.77 | 37.80 | 38.05 | 36.78 | qfq | 702,802 | 26,869,180 | -0.16% |
| 2023-12-13 | 39.00 | 39.08 | 38.11 | 38.11 | 36.84 | qfq | 729,404 | 28,130,177 | -2.21% |
| 2023-12-12 | 39.10 | 39.56 | 38.58 | 38.97 | 37.67 | qfq | 1,092,235 | 42,767,066 | 1.04% |
| 2023-12-11 | 38.00 | 38.62 | 37.42 | 38.57 | 37.28 | qfq | 1,575,000 | 59,744,956 | 1.50% |
| 2023-12-08 | 38.66 | 39.12 | 37.10 | 38.00 | 36.73 | qfq | 2,196,490 | 83,586,616 | -1.71% |
| 2023-12-07 | 38.27 | 39.25 | 38.02 | 38.66 | 37.37 | qfq | 953,936 | 36,796,212 | 0.31% |
| 2023-12-06 | 37.85 | 39.14 | 37.80 | 38.54 | 37.25 | qfq | 1,153,166 | 44,525,437 | 1.10% |
| 2023-12-05 | 38.20 | 38.97 | 37.61 | 38.12 | 36.85 | qfq | 1,397,267 | 53,622,986 | 0.00% |
| 2023-12-04 | 38.46 | 38.88 | 37.64 | 38.12 | 36.85 | qfq | 1,120,935 | 42,985,259 | -0.88% |
| 2023-12-01 | 37.86 | 38.70 | 37.44 | 38.46 | 37.18 | qfq | 977,893 | 37,256,841 | 1.42% |
| 2023-11-30 | 37.44 | 38.38 | 37.36 | 37.92 | 36.66 | qfq | 877,502 | 33,316,401 | 0.69% |
| 2023-11-29 | 38.10 | 38.39 | 37.40 | 37.66 | 36.40 | qfq | 899,228 | 34,058,271 | -1.52% |
| 2023-11-28 | 37.83 | 38.38 | 36.97 | 38.24 | 36.96 | qfq | 1,155,293 | 43,591,476 | 1.27% |
| 2023-11-27 | 36.43 | 38.00 | 36.43 | 37.76 | 36.50 | qfq | 1,781,148 | 66,914,503 | 1.75% |
| 2023-11-24 | 38.73 | 38.77 | 37.09 | 37.11 | 35.87 | qfq | 1,530,623 | 57,512,690 | -4.18% |
| 2023-11-23 | 38.79 | 39.19 | 37.34 | 38.73 | 37.44 | qfq | 2,216,739 | 85,122,197 | -0.31% |
| 2023-11-22 | 38.83 | 40.59 | 38.48 | 38.85 | 37.55 | qfq | 2,336,000 | 92,514,274 | 0.78% |
| 2023-11-21 | 39.45 | 40.05 | 38.48 | 38.55 | 37.26 | qfq | 2,462,120 | 96,301,676 | -1.13% |
| 2023-11-20 | 38.16 | 40.05 | 37.68 | 38.99 | 37.69 | qfq | 3,487,048 | 136,513,658 | 2.34% |
| 2023-11-17 | 37.96 | 38.96 | 37.73 | 38.10 | 36.83 | qfq | 1,962,152 | 75,212,329 | 0.24% |
| 2023-11-16 | 38.54 | 39.73 | 38.00 | 38.01 | 36.74 | qfq | 2,697,792 | 104,441,363 | -4.69% |
| 2023-11-15 | 39.29 | 42.67 | 39.29 | 39.88 | 38.55 | qfq | 5,220,321 | 212,414,357 | 4.45% |
| 2023-11-14 | 37.92 | 38.58 | 37.45 | 38.18 | 36.91 | qfq | 2,000,325 | 76,140,855 | 1.70% |
| 2023-11-13 | 36.01 | 38.66 | 36.01 | 37.54 | 36.29 | qfq | 2,937,136 | 110,716,182 | 4.89% |
| 2023-11-10 | 36.43 | 36.95 | 35.52 | 35.79 | 34.60 | qfq | 1,610,002 | 57,977,563 | -2.24% |
| 2023-11-09 | 37.16 | 37.49 | 36.50 | 36.61 | 35.39 | qfq | 1,587,403 | 58,428,488 | -1.00% |
| 2023-11-08 | 36.34 | 37.30 | 35.70 | 36.98 | 35.75 | qfq | 1,797,467 | 66,020,605 | 2.21% |
| 2023-11-07 | 36.40 | 36.40 | 35.40 | 36.18 | 34.97 | qfq | 1,379,584 | 49,517,107 | -0.03% |
| 2023-11-06 | 35.44 | 36.56 | 34.72 | 36.19 | 34.98 | qfq | 1,692,313 | 60,802,053 | 3.90% |
| 2023-11-03 | 32.82 | 35.43 | 32.82 | 34.83 | 33.67 | qfq | 2,395,939 | 82,788,096 | 6.16% |
| 2023-11-02 | 34.17 | 34.47 | 32.81 | 32.81 | 31.72 | qfq | 1,380,012 | 46,098,829 | -3.39% |
| 2023-11-01 | 36.08 | 36.68 | 33.73 | 33.96 | 32.83 | qfq | 2,321,018 | 80,851,690 | -6.24% |
| 2023-10-31 | 35.97 | 36.47 | 35.20 | 36.22 | 35.01 | qfq | 1,431,699 | 51,177,931 | 1.09% |
| 2023-10-30 | 35.19 | 36.18 | 34.80 | 35.83 | 34.64 | qfq | 1,420,452 | 50,313,845 | 0.79% |
| 2023-10-27 | 35.02 | 36.08 | 33.50 | 35.55 | 34.36 | qfq | 1,699,756 | 59,258,034 | 0.77% |
| 2023-10-26 | 35.01 | 35.38 | 33.60 | 35.28 | 34.10 | qfq | 1,653,543 | 56,814,687 | 0.68% |
| 2023-10-25 | 35.30 | 38.35 | 34.80 | 35.04 | 33.87 | qfq | 2,325,338 | 83,805,592 | 3.09% |
| 2023-10-24 | 33.23 | 34.29 | 32.83 | 33.99 | 32.86 | qfq | 897,783 | 30,258,266 | 1.83% |
| 2023-10-23 | 34.25 | 34.40 | 33.29 | 33.38 | 32.27 | qfq | 1,042,308 | 35,234,570 | -2.54% |
| 2023-10-20 | 34.36 | 34.92 | 34.14 | 34.25 | 33.11 | qfq | 763,695 | 26,272,054 | -0.72% |
| 2023-10-19 | 35.23 | 35.66 | 34.50 | 34.50 | 33.35 | qfq | 998,135 | 34,898,423 | -2.07% |
| 2023-10-18 | 35.21 | 35.99 | 34.39 | 35.23 | 34.06 | qfq | 1,245,163 | 43,865,272 | -0.79% |
| 2023-10-17 | 35.27 | 35.65 | 34.54 | 35.51 | 34.33 | qfq | 743,858 | 26,188,085 | 0.88% |
| 2023-10-16 | 35.79 | 35.79 | 34.80 | 35.20 | 34.03 | qfq | 833,073 | 29,292,055 | -0.68% |
| 2023-10-13 | 35.74 | 36.29 | 35.28 | 35.44 | 34.26 | qfq | 914,880 | 32,552,822 | -1.99% |
| 2023-10-12 | 37.12 | 37.34 | 36.01 | 36.16 | 34.95 | qfq | 920,695 | 33,632,712 | -2.80% |
| 2023-10-11 | 36.23 | 37.89 | 35.99 | 37.20 | 35.96 | qfq | 1,196,586 | 44,554,607 | 2.68% |
| 2023-10-10 | 36.50 | 36.89 | 36.01 | 36.23 | 35.02 | qfq | 968,194 | 35,166,636 | -0.14% |
| 2023-10-09 | 36.85 | 37.26 | 35.90 | 36.28 | 35.07 | qfq | 983,429 | 35,834,432 | -1.52% |
| 2023-09-28 | 37.01 | 37.53 | 36.21 | 36.84 | 35.61 | qfq | 892,983 | 32,804,548 | -0.57% |
| 2023-09-27 | 36.74 | 37.48 | 36.70 | 37.05 | 35.81 | qfq | 619,486 | 23,017,556 | -0.08% |
| 2023-09-26 | 36.73 | 37.75 | 36.73 | 37.08 | 35.84 | qfq | 876,113 | 32,599,683 | 0.87% |
| 2023-09-25 | 38.53 | 38.58 | 36.71 | 36.76 | 35.53 | qfq | 1,100,095 | 41,014,061 | -4.05% |
| 2023-09-22 | 36.58 | 38.38 | 36.46 | 38.31 | 37.03 | qfq | 1,280,209 | 48,248,427 | 4.10% |
| 2023-09-21 | 36.64 | 37.50 | 36.64 | 36.80 | 35.57 | qfq | 441,547 | 16,322,032 | -0.73% |
| 2023-09-20 | 37.20 | 37.72 | 37.01 | 37.07 | 35.83 | qfq | 622,092 | 23,181,978 | -1.04% |
| 2023-09-19 | 37.93 | 38.18 | 37.29 | 37.46 | 36.21 | qfq | 682,127 | 25,642,054 | -2.01% |
| 2023-09-18 | 37.79 | 38.63 | 37.28 | 38.23 | 36.96 | qfq | 841,231 | 32,091,265 | 1.43% |
| 2023-09-15 | 38.60 | 38.88 | 37.50 | 37.69 | 36.43 | qfq | 1,474,349 | 56,038,159 | -2.43% |
| 2023-09-14 | 39.75 | 40.03 | 38.41 | 38.63 | 37.34 | qfq | 1,133,351 | 44,049,060 | -3.21% |
| 2023-09-13 | 40.57 | 40.58 | 39.50 | 39.91 | 38.58 | qfq | 863,516 | 34,336,958 | -1.41% |
| 2023-09-12 | 40.52 | 40.99 | 40.01 | 40.48 | 39.13 | qfq | 865,800 | 35,069,623 | -0.10% |
| 2023-09-11 | 39.81 | 40.89 | 39.01 | 40.52 | 39.17 | qfq | 1,346,080 | 54,056,882 | 1.99% |
| 2023-09-08 | 39.85 | 40.43 | 39.58 | 39.73 | 38.40 | qfq | 905,462 | 36,097,984 | 0.03% |
| 2023-09-07 | 40.80 | 41.09 | 39.60 | 39.72 | 38.40 | qfq | 1,280,014 | 51,538,421 | -2.43% |
| 2023-09-06 | 41.57 | 41.57 | 40.55 | 40.71 | 39.35 | qfq | 947,186 | 38,674,454 | -1.74% |
| 2023-09-05 | 41.64 | 42.36 | 41.25 | 41.43 | 40.05 | qfq | 756,702 | 31,573,051 | 0.17% |
| 2023-09-04 | 41.79 | 41.79 | 40.52 | 41.36 | 39.98 | qfq | 784,472 | 32,132,627 | -0.60% |
| 2023-09-01 | 41.85 | 42.31 | 41.39 | 41.61 | 40.22 | qfq | 472,313 | 19,741,332 | -1.23% |
| 2023-08-31 | 42.34 | 42.53 | 41.51 | 42.13 | 40.72 | qfq | 559,981 | 23,561,542 | -0.09% |
| 2023-08-30 | 41.67 | 42.93 | 41.17 | 42.17 | 40.76 | qfq | 920,625 | 38,801,193 | 1.81% |
| 2023-08-29 | 39.71 | 41.77 | 39.14 | 41.42 | 40.04 | qfq | 1,167,880 | 47,745,913 | 4.31% |
| 2023-08-28 | 42.00 | 42.58 | 39.56 | 39.71 | 38.39 | qfq | 1,105,181 | 45,228,367 | 0.08% |
| 2023-08-25 | 41.23 | 41.24 | 39.36 | 39.68 | 38.36 | qfq | 1,278,979 | 51,367,153 | -3.78% |
| 2023-08-24 | 41.21 | 41.89 | 40.67 | 41.24 | 39.86 | qfq | 783,125 | 32,426,244 | 0.34% |
| 2023-08-23 | 42.58 | 42.83 | 40.99 | 41.10 | 39.73 | qfq | 1,243,253 | 52,084,944 | -2.91% |
| 2023-08-22 | 42.34 | 42.93 | 41.00 | 42.33 | 40.92 | qfq | 1,247,693 | 52,404,324 | 0.79% |
| 2023-08-21 | 42.51 | 43.77 | 42.00 | 42.00 | 40.60 | qfq | 860,020 | 36,885,844 | -0.97% |
| 2023-08-18 | 43.00 | 44.24 | 42.34 | 42.41 | 41.00 | qfq | 839,133 | 36,249,095 | -2.08% |
| 2023-08-17 | 44.80 | 45.01 | 42.91 | 43.31 | 41.87 | qfq | 2,111,540 | 91,912,693 | -3.71% |
| 2023-08-16 | 44.99 | 45.78 | 44.95 | 44.98 | 43.48 | qfq | 909,557 | 41,181,741 | 0.00% |
| 2023-08-15 | 48.58 | 48.58 | 44.28 | 44.98 | 43.48 | qfq | 1,653,818 | 75,817,869 | -6.89% |
| 2023-08-14 | 46.80 | 48.36 | 46.50 | 48.31 | 46.70 | qfq | 761,595 | 36,066,522 | 1.07% |
| 2023-08-11 | 47.87 | 48.80 | 47.72 | 47.80 | 46.21 | qfq | 580,211 | 28,019,676 | -0.58% |
| 2023-08-10 | 47.96 | 48.33 | 47.55 | 48.08 | 46.48 | qfq | 458,981 | 21,998,183 | -0.12% |
| 2023-08-09 | 47.66 | 49.76 | 47.42 | 48.14 | 46.53 | qfq | 1,398,099 | 68,361,740 | 0.19% |
| 2023-08-08 | 47.74 | 49.16 | 47.52 | 48.05 | 46.45 | qfq | 723,510 | 35,035,575 | 0.23% |
| 2023-08-07 | 48.03 | 48.25 | 47.38 | 47.94 | 46.34 | qfq | 588,225 | 28,166,903 | -0.19% |
| 2023-08-04 | 47.01 | 48.47 | 46.71 | 48.03 | 46.43 | qfq | 1,008,893 | 48,198,180 | 2.91% |
| 2023-08-03 | 47.62 | 47.79 | 46.56 | 46.67 | 45.11 | qfq | 641,316 | 30,053,315 | -1.99% |
| 2023-08-02 | 47.30 | 47.87 | 46.66 | 47.62 | 46.03 | qfq | 885,196 | 41,785,910 | 1.82% |
| 2023-08-01 | 47.47 | 47.95 | 46.48 | 46.77 | 45.21 | qfq | 860,932 | 40,663,653 | -0.53% |
| 2023-07-31 | 46.50 | 47.24 | 45.80 | 47.02 | 45.45 | qfq | 1,235,855 | 57,666,128 | 1.84% |
| 2023-07-28 | 45.22 | 47.16 | 44.81 | 46.17 | 44.63 | qfq | 2,176,019 | 99,999,472 | -0.92% |
| 2023-07-27 | 47.48 | 47.51 | 46.40 | 46.60 | 45.05 | qfq | 935,282 | 43,843,435 | -1.75% |
| 2023-07-26 | 48.61 | 48.95 | 47.11 | 47.43 | 45.85 | qfq | 1,048,808 | 49,980,640 | -3.18% |
| 2023-07-25 | 48.32 | 49.30 | 47.83 | 48.99 | 47.36 | qfq | 1,191,691 | 57,887,855 | 2.06% |
| 2023-07-24 | 46.89 | 49.23 | 46.00 | 48.00 | 46.40 | qfq | 1,853,898 | 89,068,912 | 2.37% |
| 2023-07-21 | 46.65 | 47.80 | 46.13 | 46.89 | 45.33 | qfq | 968,099 | 45,359,375 | 0.62% |
| 2023-07-20 | 47.65 | 47.85 | 46.60 | 46.60 | 45.05 | qfq | 1,006,959 | 47,272,901 | -2.67% |
| 2023-07-19 | 47.49 | 48.40 | 47.34 | 47.88 | 46.28 | qfq | 1,163,627 | 55,631,896 | 0.84% |
| 2023-07-18 | 47.63 | 48.13 | 46.40 | 47.48 | 45.90 | qfq | 2,164,840 | 102,375,045 | 0.53% |
| 2023-07-17 | 47.71 | 48.48 | 46.72 | 47.23 | 45.65 | qfq | 1,673,362 | 79,429,777 | -1.01% |