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
神工股份688233.SH
最近收盘价114.262026-07-17
最近交易日2026-07-17
成交量（股）10,947,861
成交额（元）1,332,250,618
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.075 | — | — | — | 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 | 127.47 | 130.00 | 113.48 | 114.26 | 114.26 | qfq | 10,947,861 | 1,332,250,618 | -10.56% |
| 2026-07-16 | 143.56 | 148.79 | 125.30 | 127.75 | 127.75 | qfq | 13,044,231 | 1,772,125,126 | -11.82% |
| 2026-07-15 | 157.74 | 161.98 | 142.42 | 144.88 | 144.88 | qfq | 8,532,823 | 1,277,494,372 | -6.23% |
| 2026-07-14 | 155.52 | 158.82 | 145.50 | 154.50 | 154.50 | qfq | 9,951,657 | 1,525,630,187 | 0.12% |
| 2026-07-13 | 166.53 | 177.21 | 152.44 | 154.31 | 154.31 | qfq | 14,762,884 | 2,422,966,270 | -10.81% |
| 2026-07-10 | 199.83 | 204.69 | 173.00 | 173.01 | 173.01 | qfq | 16,482,847 | 3,097,168,682 | -12.13% |
| 2026-07-09 | 183.50 | 198.00 | 180.50 | 196.90 | 196.90 | qfq | 14,847,297 | 2,836,885,858 | 12.64% |
| 2026-07-08 | 185.50 | 188.89 | 173.00 | 174.80 | 174.80 | qfq | 12,520,289 | 2,267,687,622 | -3.96% |
| 2026-07-07 | 184.00 | 186.62 | 174.45 | 182.00 | 182.00 | qfq | 11,660,086 | 2,114,714,206 | 0.80% |
| 2026-07-06 | 190.50 | 194.90 | 173.33 | 180.55 | 180.55 | qfq | 13,393,820 | 2,467,066,617 | -4.11% |
| 2026-07-03 | 199.51 | 203.50 | 185.36 | 188.29 | 188.29 | qfq | 16,625,699 | 3,176,832,517 | -7.69% |
| 2026-07-02 | 224.26 | 233.26 | 196.12 | 203.97 | 203.97 | qfq | 24,173,341 | 5,121,298,325 | -14.50% |
| 2026-07-01 | 213.00 | 247.00 | 210.46 | 238.56 | 238.56 | qfq | 17,972,829 | 4,171,508,729 | 11.26% |
| 2026-06-30 | 190.00 | 220.01 | 182.00 | 214.42 | 214.42 | qfq | 20,068,815 | 4,098,806,981 | 10.34% |
| 2026-06-29 | 184.14 | 194.33 | 179.17 | 194.33 | 194.33 | qfq | 22,318,495 | 4,201,717,120 | 20.00% |
| 2026-06-26 | 152.50 | 165.98 | 148.10 | 161.94 | 161.94 | qfq | 12,495,746 | 1,957,304,339 | 5.39% |
| 2026-06-25 | 142.92 | 156.99 | 142.92 | 153.66 | 153.66 | qfq | 14,711,951 | 2,219,529,867 | 8.29% |
| 2026-06-24 | 124.44 | 141.90 | 123.04 | 141.90 | 141.90 | qfq | 11,714,151 | 1,572,173,511 | 13.58% |
| 2026-06-23 | 128.93 | 134.70 | 122.00 | 124.93 | 124.93 | qfq | 11,000,269 | 1,389,348,320 | -2.81% |
| 2026-06-22 | 129.20 | 130.88 | 122.98 | 128.54 | 128.54 | qfq | 14,100,446 | 1,792,180,926 | 3.35% |
| 2026-06-18 | 121.03 | 130.30 | 119.00 | 124.37 | 124.37 | qfq | 16,327,609 | 2,038,063,435 | 2.19% |
| 2026-06-17 | 108.70 | 121.99 | 107.60 | 121.71 | 121.71 | qfq | 16,173,183 | 1,874,373,914 | 9.71% |
| 2026-06-16 | 111.60 | 113.43 | 109.00 | 110.94 | 110.94 | qfq | 10,922,388 | 1,214,381,484 | -0.77% |
| 2026-06-15 | 106.85 | 115.20 | 98.00 | 111.80 | 111.80 | qfq | 19,041,784 | 2,051,081,650 | 7.40% |
| 2026-06-12 | 107.53 | 119.46 | 103.00 | 104.10 | 104.10 | qfq | 24,543,240 | 2,739,358,678 | 4.57% |
| 2026-06-11 | 90.07 | 103.00 | 90.07 | 99.55 | 99.55 | qfq | 13,887,438 | 1,376,257,363 | 10.11% |
| 2026-06-10 | 91.08 | 95.63 | 88.60 | 90.41 | 90.41 | qfq | 10,845,657 | 1,005,276,306 | -2.85% |
| 2026-06-09 | 83.90 | 93.98 | 81.26 | 93.06 | 93.06 | qfq | 11,347,721 | 1,009,473,038 | 13.54% |
| 2026-06-08 | 83.00 | 85.17 | 80.16 | 81.96 | 81.78 | qfq | 5,308,826 | 439,758,289 | -6.12% |
| 2026-06-05 | 86.73 | 92.25 | 84.70 | 87.30 | 87.10 | qfq | 7,814,969 | 691,731,777 | -1.91% |
| 2026-06-04 | 84.01 | 90.36 | 84.01 | 89.00 | 88.80 | qfq | 8,026,651 | 709,189,535 | 3.37% |
| 2026-06-03 | 79.33 | 89.68 | 79.33 | 86.10 | 85.91 | qfq | 10,815,269 | 930,711,499 | 8.40% |
| 2026-06-02 | 82.30 | 82.30 | 78.09 | 79.43 | 79.25 | qfq | 5,972,371 | 478,332,196 | -1.76% |
| 2026-06-01 | 84.66 | 85.72 | 80.61 | 80.85 | 80.67 | qfq | 5,612,789 | 464,136,897 | -5.41% |
| 2026-05-29 | 91.05 | 91.87 | 83.50 | 85.47 | 85.28 | qfq | 9,861,744 | 853,686,218 | -6.23% |
| 2026-05-28 | 89.08 | 92.00 | 87.13 | 91.15 | 90.95 | qfq | 6,489,561 | 588,264,304 | 1.57% |
| 2026-05-27 | 95.07 | 95.88 | 89.20 | 89.74 | 89.54 | qfq | 7,080,302 | 651,754,644 | -3.60% |
| 2026-05-26 | 95.45 | 96.49 | 89.12 | 93.09 | 92.88 | qfq | 9,285,743 | 850,041,123 | -3.45% |
| 2026-05-25 | 93.93 | 98.58 | 92.00 | 96.42 | 96.20 | qfq | 9,518,625 | 907,929,662 | 1.87% |
| 2026-05-22 | 96.00 | 96.30 | 91.51 | 94.65 | 94.44 | qfq | 10,171,670 | 956,279,783 | 0.71% |
| 2026-05-21 | 110.00 | 111.00 | 93.00 | 93.98 | 93.77 | qfq | 16,821,223 | 1,708,107,097 | -12.48% |
| 2026-05-20 | 101.10 | 110.00 | 101.10 | 107.38 | 107.14 | qfq | 12,862,763 | 1,368,152,948 | 7.54% |
| 2026-05-19 | 95.00 | 100.00 | 93.01 | 99.85 | 99.63 | qfq | 10,764,125 | 1,045,860,390 | 3.90% |
| 2026-05-18 | 97.00 | 102.80 | 95.10 | 96.10 | 95.88 | qfq | 11,926,180 | 1,174,584,504 | -0.22% |
| 2026-05-15 | 95.43 | 100.10 | 90.61 | 96.31 | 96.09 | qfq | 12,753,610 | 1,222,654,863 | 0.19% |
| 2026-05-14 | 95.00 | 99.13 | 92.60 | 96.13 | 95.91 | qfq | 12,969,137 | 1,251,782,741 | 0.66% |
| 2026-05-13 | 89.95 | 97.10 | 89.95 | 95.50 | 95.29 | qfq | 9,814,006 | 922,122,188 | 3.40% |
| 2026-05-12 | 94.00 | 94.12 | 89.62 | 92.36 | 92.15 | qfq | 9,031,640 | 830,351,796 | -2.47% |
| 2026-05-11 | 87.00 | 97.36 | 83.38 | 94.70 | 94.49 | qfq | 15,840,329 | 1,446,745,989 | 13.33% |
| 2026-05-08 | 82.48 | 84.87 | 80.86 | 83.56 | 83.37 | qfq | 7,643,883 | 631,610,440 | -0.16% |
| 2026-05-07 | 81.20 | 85.49 | 79.88 | 83.69 | 83.50 | qfq | 10,648,402 | 887,382,226 | 2.80% |
| 2026-05-06 | 73.88 | 83.88 | 73.88 | 81.41 | 81.23 | qfq | 15,915,186 | 1,273,006,618 | 14.21% |
| 2026-04-30 | 70.50 | 71.82 | 69.28 | 71.28 | 71.12 | qfq | 6,550,198 | 463,186,300 | 1.81% |
| 2026-04-29 | 68.16 | 70.99 | 66.71 | 70.01 | 69.85 | qfq | 8,050,818 | 555,915,614 | 2.16% |
| 2026-04-28 | 70.90 | 71.97 | 67.90 | 68.53 | 68.38 | qfq | 9,623,598 | 673,390,539 | -2.64% |
| 2026-04-27 | 78.93 | 78.93 | 70.38 | 70.39 | 70.23 | qfq | 16,776,343 | 1,219,666,490 | -14.90% |
| 2026-04-24 | 80.65 | 83.27 | 78.89 | 82.71 | 82.52 | qfq | 6,330,479 | 512,618,059 | 0.90% |
| 2026-04-23 | 83.80 | 85.08 | 81.30 | 81.97 | 81.79 | qfq | 7,855,249 | 651,469,205 | -2.09% |
| 2026-04-22 | 78.97 | 84.29 | 77.00 | 83.72 | 83.53 | qfq | 9,220,428 | 748,544,077 | 5.53% |
| 2026-04-21 | 77.30 | 79.80 | 74.82 | 79.33 | 79.15 | qfq | 8,329,119 | 650,358,347 | 3.70% |
| 2026-04-20 | 76.49 | 77.43 | 74.71 | 76.50 | 76.33 | qfq | 5,996,085 | 456,964,819 | 1.35% |
| 2026-04-17 | 74.37 | 76.10 | 73.50 | 75.48 | 75.31 | qfq | 4,704,684 | 353,098,757 | 1.49% |
| 2026-04-16 | 72.80 | 75.10 | 71.88 | 74.37 | 74.20 | qfq | 5,049,749 | 373,928,508 | 2.06% |
| 2026-04-15 | 76.00 | 77.15 | 72.38 | 72.87 | 72.71 | qfq | 5,680,653 | 423,013,299 | -3.25% |
| 2026-04-14 | 74.00 | 76.00 | 73.88 | 75.32 | 75.15 | qfq | 6,356,257 | 478,175,274 | 3.62% |
| 2026-04-13 | 73.07 | 75.49 | 72.50 | 72.69 | 72.53 | qfq | 5,339,823 | 393,332,458 | -1.84% |
| 2026-04-10 | 75.49 | 76.49 | 73.91 | 74.05 | 73.88 | qfq | 5,079,136 | 380,971,196 | -0.44% |
| 2026-04-09 | 73.75 | 75.50 | 73.01 | 74.38 | 74.21 | qfq | 4,613,665 | 343,093,403 | -1.04% |
| 2026-04-08 | 73.00 | 75.24 | 72.01 | 75.16 | 74.99 | qfq | 6,603,209 | 486,836,112 | 8.28% |
| 2026-04-07 | 67.90 | 71.38 | 67.90 | 69.41 | 69.25 | qfq | 4,132,666 | 290,182,261 | 2.56% |
| 2026-04-03 | 68.30 | 68.50 | 66.70 | 67.68 | 67.53 | qfq | 3,722,983 | 252,028,514 | 1.01% |
| 2026-04-02 | 70.01 | 70.93 | 66.80 | 67.00 | 66.85 | qfq | 5,260,039 | 359,513,099 | -4.87% |
| 2026-04-01 | 69.64 | 70.72 | 68.58 | 70.43 | 70.27 | qfq | 4,837,843 | 337,562,907 | 4.57% |
| 2026-03-31 | 69.28 | 69.97 | 67.30 | 67.35 | 67.20 | qfq | 3,756,612 | 256,590,100 | -3.59% |
| 2026-03-30 | 68.95 | 70.66 | 68.52 | 69.86 | 69.70 | qfq | 3,746,238 | 260,539,578 | -1.40% |
| 2026-03-27 | 70.65 | 71.38 | 68.33 | 70.85 | 70.69 | qfq | 4,658,185 | 327,141,322 | 0.50% |
| 2026-03-26 | 71.50 | 72.10 | 70.15 | 70.50 | 70.34 | qfq | 3,452,748 | 245,202,913 | -2.45% |
| 2026-03-25 | 72.03 | 74.30 | 70.70 | 72.27 | 72.11 | qfq | 5,238,516 | 379,858,944 | 0.94% |
| 2026-03-24 | 71.53 | 71.88 | 68.01 | 71.60 | 71.44 | qfq | 5,763,281 | 403,055,258 | 1.99% |
| 2026-03-23 | 72.90 | 74.37 | 69.62 | 70.20 | 70.04 | qfq | 4,694,754 | 337,346,301 | -6.26% |
| 2026-03-20 | 75.00 | 78.80 | 74.89 | 74.89 | 74.72 | qfq | 4,772,549 | 366,893,629 | -0.94% |
| 2026-03-19 | 77.03 | 78.30 | 75.15 | 75.60 | 75.43 | qfq | 4,858,633 | 371,592,482 | -4.81% |
| 2026-03-18 | 76.50 | 79.90 | 76.50 | 79.42 | 79.24 | qfq | 4,810,332 | 376,154,740 | 4.89% |
| 2026-03-17 | 80.30 | 80.30 | 75.70 | 75.72 | 75.55 | qfq | 3,364,599 | 261,116,690 | -4.39% |
| 2026-03-16 | 76.87 | 80.45 | 75.36 | 79.20 | 79.02 | qfq | 5,247,713 | 411,314,052 | 3.98% |
| 2026-03-13 | 77.00 | 78.98 | 76.08 | 76.17 | 76.00 | qfq | 3,993,986 | 309,062,147 | -2.35% |
| 2026-03-12 | 78.45 | 79.98 | 76.69 | 78.00 | 77.82 | qfq | 3,955,849 | 308,798,192 | -1.27% |
| 2026-03-11 | 83.00 | 83.15 | 78.90 | 79.00 | 78.82 | qfq | 5,771,553 | 463,945,489 | -4.42% |
| 2026-03-10 | 81.50 | 83.00 | 80.10 | 82.65 | 82.46 | qfq | 4,233,187 | 345,586,731 | 4.09% |
| 2026-03-09 | 77.00 | 80.00 | 75.36 | 79.40 | 79.22 | qfq | 5,541,424 | 428,325,420 | -3.76% |
| 2026-03-06 | 80.51 | 83.48 | 80.51 | 82.50 | 82.31 | qfq | 3,350,478 | 275,792,119 | 0.94% |
| 2026-03-05 | 84.70 | 85.21 | 80.76 | 81.73 | 81.55 | qfq | 5,017,798 | 417,794,725 | -0.17% |
| 2026-03-04 | 79.53 | 83.96 | 79.50 | 81.87 | 81.69 | qfq | 5,444,188 | 446,446,706 | 2.98% |
| 2026-03-03 | 87.47 | 89.77 | 78.85 | 79.50 | 79.32 | qfq | 8,249,926 | 684,087,571 | -9.35% |
| 2026-03-02 | 91.65 | 93.60 | 87.58 | 87.70 | 87.50 | qfq | 6,197,563 | 554,741,406 | -6.38% |
| 2026-02-27 | 91.17 | 94.66 | 89.55 | 93.68 | 93.47 | qfq | 5,512,285 | 511,149,180 | -0.14% |
| 2026-02-26 | 89.00 | 93.88 | 87.33 | 93.81 | 93.60 | qfq | 8,257,258 | 748,651,531 | 6.77% |
| 2026-02-25 | 85.80 | 89.30 | 83.08 | 87.86 | 87.66 | qfq | 6,917,268 | 602,953,899 | 2.81% |
| 2026-02-24 | 85.57 | 87.30 | 82.00 | 85.46 | 85.27 | qfq | 5,111,420 | 436,734,153 | 1.56% |
| 2026-02-13 | 83.90 | 86.50 | 82.60 | 84.15 | 83.96 | qfq | 5,484,351 | 466,211,124 | 0.35% |
| 2026-02-12 | 84.99 | 85.76 | 83.21 | 83.86 | 83.67 | qfq | 4,626,686 | 389,711,053 | 1.08% |
| 2026-02-11 | 85.94 | 86.14 | 82.30 | 82.96 | 82.77 | qfq | 6,739,572 | 563,854,005 | -3.67% |
| 2026-02-10 | 89.20 | 90.20 | 85.00 | 86.12 | 85.93 | qfq | 6,431,232 | 556,965,485 | -4.29% |
| 2026-02-09 | 89.00 | 90.10 | 86.78 | 89.98 | 89.78 | qfq | 7,335,327 | 648,216,901 | 3.86% |
| 2026-02-06 | 88.00 | 90.20 | 86.50 | 86.64 | 86.45 | qfq | 5,883,562 | 518,579,511 | -4.01% |
| 2026-02-05 | 88.00 | 91.85 | 87.51 | 90.26 | 90.06 | qfq | 5,818,899 | 522,049,539 | -2.63% |
| 2026-02-04 | 92.50 | 93.64 | 89.01 | 92.70 | 92.49 | qfq | 6,639,148 | 605,672,193 | -2.42% |
| 2026-02-03 | 92.99 | 95.85 | 89.81 | 95.00 | 94.79 | qfq | 7,800,722 | 724,153,575 | 5.76% |
| 2026-02-02 | 94.59 | 95.99 | 89.68 | 89.83 | 89.63 | qfq | 7,921,881 | 730,678,676 | -8.64% |
| 2026-01-30 | 98.48 | 101.97 | 95.58 | 98.32 | 98.10 | qfq | 9,171,561 | 906,753,060 | -1.16% |
| 2026-01-29 | 108.00 | 108.46 | 97.42 | 99.47 | 99.25 | qfq | 11,204,221 | 1,139,107,360 | -6.85% |
| 2026-01-28 | 99.00 | 108.97 | 97.15 | 106.78 | 106.54 | qfq | 11,428,766 | 1,191,799,127 | 5.84% |
| 2026-01-27 | 89.00 | 103.00 | 88.02 | 100.89 | 100.66 | qfq | 13,145,196 | 1,246,449,316 | 12.04% |
| 2026-01-26 | 88.65 | 91.00 | 84.00 | 90.05 | 89.85 | qfq | 9,157,023 | 804,382,505 | 1.64% |
| 2026-01-23 | 88.88 | 89.99 | 84.51 | 88.60 | 88.40 | qfq | 9,584,185 | 829,483,940 | -2.64% |
| 2026-01-22 | 89.26 | 92.23 | 86.80 | 91.00 | 90.80 | qfq | 10,833,265 | 972,776,911 | 4.49% |
| 2026-01-21 | 85.62 | 89.85 | 85.52 | 87.09 | 86.89 | qfq | 10,803,517 | 943,135,599 | 0.59% |
| 2026-01-20 | 79.20 | 91.99 | 79.20 | 86.58 | 86.39 | qfq | 15,982,512 | 1,373,235,545 | 8.00% |
| 2026-01-19 | 80.00 | 82.80 | 78.53 | 80.17 | 79.99 | qfq | 9,530,439 | 765,163,914 | 0.28% |
| 2026-01-16 | 74.28 | 81.00 | 73.60 | 79.95 | 79.77 | qfq | 13,221,433 | 1,025,790,338 | 8.94% |
| 2026-01-15 | 69.50 | 74.00 | 68.99 | 73.39 | 73.23 | qfq | 7,388,662 | 528,787,022 | 3.50% |
| 2026-01-14 | 71.29 | 73.58 | 70.45 | 70.91 | 70.75 | qfq | 7,423,192 | 534,160,575 | -0.53% |
| 2026-01-13 | 76.50 | 76.50 | 70.28 | 71.29 | 71.13 | qfq | 10,374,502 | 749,106,383 | -7.34% |
| 2026-01-12 | 80.07 | 80.55 | 76.16 | 76.94 | 76.77 | qfq | 11,930,336 | 921,253,100 | -3.92% |
| 2026-01-09 | 79.11 | 81.90 | 78.30 | 80.08 | 79.90 | qfq | 7,986,273 | 638,682,273 | -2.37% |
| 2026-01-08 | 79.52 | 82.18 | 77.70 | 82.02 | 81.84 | qfq | 12,639,562 | 998,972,733 | 0.02% |
| 2026-01-07 | 79.00 | 83.60 | 75.93 | 82.00 | 81.82 | qfq | 18,772,603 | 1,490,987,419 | 10.95% |
| 2026-01-06 | 74.02 | 77.19 | 72.50 | 73.91 | 73.74 | qfq | 10,833,778 | 804,230,883 | -0.87% |
| 2026-01-05 | 71.65 | 76.30 | 71.63 | 74.56 | 74.39 | qfq | 11,220,021 | 831,574,463 | 6.47% |
| 2025-12-31 | 76.66 | 76.66 | 69.72 | 70.03 | 69.87 | qfq | 8,671,301 | 620,094,117 | -4.47% |
| 2025-12-30 | 68.56 | 75.70 | 68.56 | 73.31 | 73.15 | qfq | 10,686,978 | 778,161,645 | 5.36% |
| 2025-12-29 | 69.18 | 71.12 | 68.43 | 69.58 | 69.42 | qfq | 5,827,011 | 404,255,180 | -1.21% |
| 2025-12-26 | 70.60 | 74.30 | 69.80 | 70.43 | 70.27 | qfq | 8,283,230 | 592,398,836 | -2.17% |
| 2025-12-25 | 71.70 | 73.49 | 70.18 | 71.99 | 71.83 | qfq | 7,743,046 | 554,505,921 | -0.40% |
| 2025-12-24 | 70.91 | 75.40 | 69.85 | 72.28 | 72.12 | qfq | 13,729,995 | 990,891,223 | 2.32% |
| 2025-12-23 | 66.12 | 71.71 | 64.94 | 70.64 | 70.48 | qfq | 13,979,178 | 954,825,348 | 6.72% |
| 2025-12-22 | 61.66 | 68.57 | 61.66 | 66.19 | 66.04 | qfq | 15,007,698 | 979,281,226 | 7.99% |
| 2025-12-19 | 69.51 | 69.64 | 61.00 | 61.29 | 61.15 | qfq | 15,527,095 | 986,876,818 | -8.62% |
| 2025-12-18 | 64.12 | 70.90 | 63.00 | 67.07 | 66.92 | qfq | 13,929,061 | 942,863,335 | 6.70% |
| 2025-12-17 | 61.22 | 63.97 | 59.82 | 62.86 | 62.72 | qfq | 8,082,814 | 498,570,211 | 2.10% |
| 2025-12-16 | 64.00 | 64.80 | 59.14 | 61.57 | 61.43 | qfq | 12,800,572 | 783,275,060 | -7.94% |
| 2025-12-15 | 64.00 | 69.18 | 64.00 | 66.88 | 66.73 | qfq | 10,665,524 | 718,538,681 | 0.62% |
| 2025-12-12 | 63.06 | 67.40 | 61.52 | 66.47 | 66.32 | qfq | 12,690,611 | 819,707,083 | 4.02% |
| 2025-12-11 | 68.00 | 68.37 | 63.48 | 63.90 | 63.76 | qfq | 9,875,129 | 642,269,655 | -1.37% |
| 2025-12-10 | 65.41 | 65.79 | 61.95 | 64.79 | 64.64 | qfq | 9,267,784 | 591,032,380 | -1.17% |
| 2025-12-09 | 66.66 | 68.68 | 65.20 | 65.56 | 65.41 | qfq | 11,587,286 | 772,240,291 | -3.05% |
| 2025-12-08 | 62.09 | 70.48 | 61.71 | 67.62 | 67.47 | qfq | 16,384,814 | 1,069,710,976 | 8.71% |
| 2025-12-05 | 62.28 | 62.97 | 60.56 | 62.20 | 62.06 | qfq | 7,052,518 | 435,464,206 | 0.32% |
| 2025-12-04 | 62.48 | 63.52 | 60.97 | 62.00 | 61.86 | qfq | 7,405,978 | 460,203,287 | 0.21% |
| 2025-12-03 | 64.17 | 64.17 | 61.58 | 61.87 | 61.73 | qfq | 6,617,143 | 414,402,610 | -3.58% |
| 2025-12-02 | 65.58 | 66.54 | 63.88 | 64.17 | 64.03 | qfq | 7,640,477 | 492,826,438 | -2.77% |
| 2025-12-01 | 69.07 | 69.59 | 65.23 | 66.00 | 65.85 | qfq | 11,058,180 | 732,101,068 | -3.82% |
| 2025-11-28 | 66.06 | 72.00 | 65.16 | 68.62 | 68.47 | qfq | 15,992,087 | 1,101,551,285 | 3.91% |
| 2025-11-27 | 69.21 | 69.79 | 65.00 | 66.04 | 65.89 | qfq | 10,468,413 | 707,004,118 | -2.81% |
| 2025-11-26 | 69.32 | 70.48 | 67.21 | 67.95 | 67.80 | qfq | 14,481,893 | 994,149,582 | -4.90% |
| 2025-11-25 | 67.00 | 73.00 | 65.20 | 71.45 | 71.29 | qfq | 16,641,335 | 1,148,593,053 | 12.75% |
| 2025-11-24 | 60.00 | 65.59 | 59.38 | 63.37 | 63.23 | qfq | 12,385,309 | 777,943,675 | 6.88% |
| 2025-11-21 | 61.30 | 63.37 | 58.00 | 59.29 | 59.16 | qfq | 12,906,887 | 780,674,403 | -10.61% |
| 2025-11-20 | 72.50 | 72.68 | 65.70 | 66.33 | 66.18 | qfq | 12,479,873 | 841,175,931 | -5.99% |
| 2025-11-19 | 70.17 | 73.90 | 70.00 | 70.56 | 70.40 | qfq | 12,529,169 | 900,813,580 | 0.21% |
| 2025-11-18 | 75.29 | 75.70 | 69.75 | 70.41 | 70.25 | qfq | 13,953,632 | 992,156,861 | -6.12% |
| 2025-11-17 | 72.50 | 77.70 | 71.08 | 75.00 | 74.83 | qfq | 20,572,695 | 1,524,405,621 | 6.56% |
| 2025-11-14 | 73.51 | 73.98 | 69.18 | 70.38 | 70.22 | qfq | 18,202,405 | 1,302,171,044 | -10.00% |
| 2025-11-13 | 71.70 | 84.66 | 70.20 | 78.20 | 78.02 | qfq | 27,435,676 | 2,123,840,400 | 8.81% |
| 2025-11-12 | 70.38 | 74.06 | 66.66 | 71.87 | 71.71 | qfq | 26,748,001 | 1,882,427,041 | -2.12% |
| 2025-11-11 | 71.00 | 73.43 | 69.00 | 73.43 | 73.27 | qfq | 22,688,460 | 1,647,290,082 | 20.00% |
| 2025-11-10 | 59.00 | 61.19 | 59.00 | 61.19 | 61.05 | qfq | 11,473,582 | 699,638,622 | 20.00% |
| 2025-11-07 | 49.00 | 50.99 | 47.90 | 50.99 | 50.88 | qfq | 9,448,705 | 467,919,551 | 3.49% |
| 2025-11-06 | 49.10 | 50.07 | 47.45 | 49.27 | 49.16 | qfq | 8,650,173 | 422,568,840 | 2.48% |
| 2025-11-05 | 45.84 | 48.61 | 45.84 | 48.08 | 47.97 | qfq | 8,621,121 | 408,523,332 | -3.65% |
| 2025-11-04 | 51.77 | 52.50 | 49.80 | 49.90 | 49.79 | qfq | 6,661,156 | 338,962,621 | -2.62% |
| 2025-11-03 | 51.80 | 51.80 | 48.80 | 51.24 | 51.12 | qfq | 9,633,344 | 483,160,399 | -2.92% |
| 2025-10-31 | 53.80 | 56.45 | 52.09 | 52.78 | 52.66 | qfq | 12,022,611 | 644,641,625 | -4.16% |
| 2025-10-30 | 52.30 | 55.52 | 51.60 | 55.07 | 54.95 | qfq | 16,505,227 | 887,015,788 | 6.35% |
| 2025-10-29 | 51.86 | 55.50 | 51.39 | 51.78 | 51.66 | qfq | 12,256,647 | 648,132,874 | -1.15% |
| 2025-10-28 | 48.86 | 54.68 | 48.83 | 52.38 | 52.26 | qfq | 16,022,077 | 838,464,808 | 4.41% |
| 2025-10-27 | 48.95 | 50.70 | 48.31 | 50.17 | 50.06 | qfq | 15,558,411 | 768,797,905 | -2.20% |
| 2025-10-24 | 44.30 | 51.85 | 44.07 | 51.30 | 51.18 | qfq | 16,550,405 | 808,997,685 | 17.34% |
| 2025-10-23 | 45.44 | 45.44 | 42.05 | 43.72 | 43.62 | qfq | 7,126,875 | 309,190,105 | -4.33% |
| 2025-10-22 | 45.46 | 46.20 | 44.60 | 45.70 | 45.60 | qfq | 5,006,230 | 227,379,850 | -1.06% |
| 2025-10-21 | 45.76 | 46.96 | 45.16 | 46.19 | 46.09 | qfq | 6,602,587 | 305,314,538 | 2.39% |
| 2025-10-20 | 46.00 | 46.71 | 44.89 | 45.11 | 45.01 | qfq | 6,697,752 | 306,441,342 | -0.62% |
| 2025-10-17 | 49.50 | 49.56 | 45.39 | 45.39 | 45.29 | qfq | 11,193,228 | 522,286,555 | -8.43% |
| 2025-10-16 | 47.89 | 51.60 | 47.60 | 49.57 | 49.46 | qfq | 12,703,491 | 627,122,983 | 2.46% |
| 2025-10-15 | 48.95 | 50.00 | 46.50 | 48.38 | 48.27 | qfq | 10,451,269 | 499,806,521 | -0.94% |
| 2025-10-14 | 50.83 | 53.70 | 48.60 | 48.84 | 48.73 | qfq | 15,516,393 | 792,500,827 | -1.97% |
| 2025-10-13 | 46.13 | 50.97 | 46.13 | 49.82 | 49.71 | qfq | 14,202,024 | 701,461,802 | 1.63% |
| 2025-10-10 | 49.30 | 50.38 | 47.38 | 49.02 | 48.91 | qfq | 12,564,304 | 616,102,240 | -3.03% |
| 2025-10-09 | 52.27 | 54.62 | 50.13 | 50.55 | 50.44 | qfq | 19,034,689 | 990,725,212 | -0.43% |
| 2025-09-30 | 45.72 | 52.86 | 45.50 | 50.77 | 50.66 | qfq | 23,092,980 | 1,134,988,993 | 12.32% |
| 2025-09-29 | 45.59 | 46.45 | 44.66 | 45.20 | 45.10 | qfq | 13,689,780 | 618,995,540 | -0.22% |
| 2025-09-26 | 46.91 | 47.84 | 44.73 | 45.30 | 45.20 | qfq | 20,603,379 | 953,171,698 | -2.64% |
| 2025-09-25 | 48.96 | 48.96 | 45.43 | 46.53 | 46.43 | qfq | 32,841,212 | 1,551,227,500 | 4.54% |
| 2025-09-24 | 37.20 | 44.51 | 37.20 | 44.51 | 44.41 | qfq | 21,109,937 | 898,924,767 | 20.01% |
| 2025-09-23 | 35.10 | 37.41 | 33.58 | 37.09 | 37.01 | qfq | 13,093,224 | 465,868,045 | 6.73% |
| 2025-09-22 | 34.30 | 34.90 | 34.03 | 34.75 | 34.67 | qfq | 4,012,005 | 138,618,481 | 1.11% |
| 2025-09-19 | 34.61 | 35.25 | 33.85 | 34.37 | 34.29 | qfq | 4,666,409 | 161,340,291 | -0.52% |
| 2025-09-18 | 35.24 | 35.88 | 34.10 | 34.55 | 34.47 | qfq | 7,675,668 | 270,140,187 | -1.43% |
| 2025-09-17 | 34.45 | 35.50 | 34.34 | 35.05 | 34.97 | qfq | 4,794,713 | 167,853,187 | 1.74% |
| 2025-09-16 | 34.50 | 34.62 | 33.87 | 34.45 | 34.37 | qfq | 4,222,276 | 144,664,477 | -0.29% |
| 2025-09-15 | 35.20 | 35.57 | 34.50 | 34.55 | 34.47 | qfq | 4,349,851 | 151,832,119 | -0.89% |
| 2025-09-12 | 34.22 | 35.38 | 33.78 | 34.86 | 34.78 | qfq | 6,570,774 | 227,976,991 | 3.32% |
| 2025-09-11 | 32.00 | 33.76 | 31.63 | 33.74 | 33.66 | qfq | 5,748,585 | 189,477,118 | 4.95% |
| 2025-09-10 | 32.30 | 32.72 | 31.73 | 32.15 | 32.08 | qfq | 3,327,995 | 107,114,742 | -0.46% |
| 2025-09-09 | 33.64 | 33.64 | 32.15 | 32.30 | 32.23 | qfq | 3,841,888 | 125,913,180 | -3.95% |
| 2025-09-08 | 33.51 | 33.88 | 33.04 | 33.63 | 33.55 | qfq | 3,918,134 | 131,279,113 | 0.39% |
| 2025-09-05 | 32.45 | 33.58 | 32.15 | 33.50 | 33.42 | qfq | 4,349,510 | 143,214,537 | 3.65% |
| 2025-09-04 | 33.85 | 34.04 | 31.47 | 32.32 | 32.25 | qfq | 6,066,267 | 199,209,185 | -4.49% |
| 2025-09-03 | 35.08 | 35.23 | 33.68 | 33.84 | 33.76 | qfq | 4,937,997 | 170,600,828 | -2.39% |
| 2025-09-02 | 37.31 | 37.31 | 34.61 | 34.67 | 34.59 | qfq | 8,354,550 | 296,011,693 | -7.10% |
| 2025-09-01 | 36.80 | 37.58 | 36.78 | 37.32 | 37.24 | qfq | 5,633,313 | 209,415,519 | 2.08% |
| 2025-08-29 | 37.80 | 37.80 | 36.51 | 36.56 | 36.48 | qfq | 5,993,041 | 220,657,054 | -3.20% |
| 2025-08-28 | 37.41 | 37.93 | 35.98 | 37.77 | 37.69 | qfq | 8,936,689 | 331,441,800 | 1.50% |
| 2025-08-27 | 37.32 | 38.68 | 37.00 | 37.21 | 37.13 | qfq | 9,474,441 | 359,471,235 | -0.64% |
| 2025-08-26 | 38.50 | 38.70 | 36.90 | 37.45 | 37.37 | qfq | 8,990,090 | 338,490,708 | -4.24% |
| 2025-08-25 | 38.80 | 40.50 | 38.10 | 39.11 | 39.02 | qfq | 16,226,170 | 633,607,893 | -1.78% |
| 2025-08-22 | 37.13 | 40.37 | 37.02 | 39.82 | 39.73 | qfq | 10,920,909 | 428,253,430 | 7.13% |
| 2025-08-21 | 37.89 | 37.89 | 36.61 | 37.17 | 37.09 | qfq | 5,393,998 | 199,623,519 | -1.01% |
| 2025-08-20 | 36.81 | 37.68 | 35.92 | 37.55 | 37.47 | qfq | 6,853,756 | 250,824,983 | 1.21% |
| 2025-08-19 | 35.80 | 37.80 | 35.66 | 37.10 | 37.02 | qfq | 7,745,449 | 287,690,961 | 3.26% |
| 2025-08-18 | 36.00 | 36.50 | 35.50 | 35.93 | 35.85 | qfq | 6,751,811 | 242,746,283 | 2.31% |
| 2025-08-15 | 33.80 | 35.23 | 33.78 | 35.12 | 35.04 | qfq | 6,785,986 | 235,075,738 | 4.12% |
| 2025-08-14 | 34.73 | 35.20 | 33.70 | 33.73 | 33.65 | qfq | 6,321,737 | 217,676,140 | -3.02% |
| 2025-08-13 | 34.75 | 35.14 | 34.30 | 34.78 | 34.70 | qfq | 6,008,470 | 208,700,433 | -0.51% |
| 2025-08-12 | 34.32 | 35.24 | 33.68 | 34.96 | 34.88 | qfq | 8,066,546 | 277,369,715 | 1.10% |
| 2025-08-11 | 34.38 | 34.90 | 34.00 | 34.58 | 34.50 | qfq | 6,008,789 | 207,031,373 | 0.64% |
| 2025-08-08 | 35.88 | 35.89 | 34.31 | 34.36 | 34.28 | qfq | 8,596,482 | 298,504,559 | -4.69% |
| 2025-08-07 | 33.58 | 36.80 | 33.18 | 36.05 | 35.97 | qfq | 14,494,141 | 512,621,491 | 8.95% |
| 2025-08-06 | 32.38 | 33.09 | 32.26 | 33.09 | 33.02 | qfq | 4,477,532 | 146,921,194 | 1.57% |
| 2025-08-05 | 32.27 | 32.99 | 31.83 | 32.58 | 32.51 | qfq | 4,898,652 | 158,650,168 | 1.34% |
| 2025-08-04 | 31.70 | 32.19 | 31.50 | 32.15 | 32.08 | qfq | 3,634,999 | 115,965,788 | 0.66% |
| 2025-08-01 | 32.45 | 32.51 | 31.80 | 31.94 | 31.87 | qfq | 3,739,462 | 120,021,644 | -0.75% |
| 2025-07-31 | 32.28 | 33.30 | 31.95 | 32.18 | 32.11 | qfq | 6,652,729 | 216,876,018 | -0.46% |
| 2025-07-30 | 33.20 | 33.20 | 31.90 | 32.33 | 32.26 | qfq | 5,730,339 | 186,229,934 | -2.50% |
| 2025-07-29 | 32.80 | 33.49 | 32.61 | 33.16 | 33.09 | qfq | 6,297,984 | 208,021,698 | 0.64% |
| 2025-07-28 | 33.02 | 33.17 | 32.43 | 32.95 | 32.88 | qfq | 5,542,739 | 181,674,282 | 0.30% |
| 2025-07-25 | 32.59 | 32.95 | 31.65 | 32.85 | 32.78 | qfq | 5,738,123 | 185,453,175 | 0.92% |
| 2025-07-24 | 32.48 | 33.23 | 32.20 | 32.55 | 32.48 | qfq | 4,746,168 | 154,642,871 | 0.25% |
| 2025-07-23 | 32.30 | 32.94 | 32.01 | 32.47 | 32.40 | qfq | 4,490,425 | 145,971,081 | 0.93% |
| 2025-07-22 | 32.19 | 32.89 | 32.00 | 32.17 | 32.10 | qfq | 3,788,000 | 122,471,376 | -0.06% |
| 2025-07-21 | 32.16 | 32.60 | 31.91 | 32.19 | 32.12 | qfq | 4,253,011 | 137,144,505 | -0.83% |
| 2025-07-18 | 31.43 | 33.15 | 31.43 | 32.46 | 32.39 | qfq | 6,437,581 | 209,493,949 | 3.44% |
| 2025-07-17 | 31.40 | 31.55 | 31.15 | 31.38 | 31.31 | qfq | 3,236,746 | 101,509,008 | -0.06% |
| 2025-07-16 | 31.18 | 31.72 | 30.70 | 31.40 | 31.33 | qfq | 5,606,961 | 175,342,571 | 0.42% |
| 2025-07-15 | 33.62 | 33.62 | 31.22 | 31.27 | 31.20 | qfq | 10,077,686 | 324,173,366 | -6.88% |
| 2025-07-14 | 32.34 | 34.24 | 32.05 | 33.58 | 33.50 | qfq | 7,602,444 | 254,371,160 | 4.81% |
| 2025-07-11 | 32.30 | 32.48 | 31.51 | 32.04 | 31.97 | qfq | 4,751,958 | 151,420,611 | -1.45% |
| 2025-07-10 | 32.45 | 32.82 | 31.76 | 32.51 | 32.44 | qfq | 4,475,098 | 144,274,556 | 0.93% |
| 2025-07-09 | 32.20 | 33.50 | 31.88 | 32.21 | 32.14 | qfq | 5,883,609 | 191,479,567 | -0.06% |
| 2025-07-08 | 32.00 | 32.50 | 31.66 | 32.23 | 32.16 | qfq | 5,117,853 | 163,873,170 | 1.93% |
| 2025-07-07 | 31.88 | 32.30 | 31.30 | 31.62 | 31.55 | qfq | 3,494,882 | 110,640,438 | -0.50% |
| 2025-07-04 | 32.29 | 32.40 | 31.04 | 31.78 | 31.71 | qfq | 6,110,861 | 193,585,317 | -2.06% |
| 2025-07-03 | 32.42 | 32.49 | 31.61 | 32.45 | 32.38 | qfq | 5,885,957 | 188,733,830 | -0.15% |
| 2025-07-02 | 31.81 | 33.05 | 31.69 | 32.50 | 32.43 | qfq | 9,042,150 | 293,434,953 | 1.28% |
| 2025-07-01 | 31.50 | 32.54 | 31.25 | 32.09 | 32.02 | qfq | 10,798,758 | 345,550,551 | 1.01% |
| 2025-06-30 | 29.20 | 31.85 | 29.08 | 31.77 | 31.70 | qfq | 12,581,277 | 387,487,815 | 9.44% |
| 2025-06-27 | 29.59 | 29.60 | 28.97 | 29.03 | 28.96 | qfq | 4,055,963 | 118,423,126 | -0.92% |
| 2025-06-26 | 29.91 | 30.00 | 29.18 | 29.30 | 29.23 | qfq | 4,959,168 | 146,384,587 | -2.40% |
| 2025-06-25 | 29.89 | 30.29 | 29.15 | 30.02 | 29.95 | qfq | 6,578,696 | 195,189,248 | 1.18% |
| 2025-06-24 | 29.75 | 29.89 | 29.21 | 29.67 | 29.60 | qfq | 4,732,098 | 139,609,356 | 0.54% |
| 2025-06-23 | 28.21 | 29.76 | 28.21 | 29.51 | 29.44 | qfq | 6,725,462 | 197,387,896 | 3.54% |
| 2025-06-20 | 28.18 | 29.30 | 28.13 | 28.50 | 28.44 | qfq | 5,769,827 | 165,753,001 | 1.71% |
| 2025-06-19 | 28.38 | 28.68 | 27.87 | 28.02 | 27.96 | qfq | 4,651,706 | 131,317,763 | -0.81% |
| 2025-06-18 | 27.78 | 28.75 | 27.68 | 28.25 | 28.19 | qfq | 6,139,274 | 172,732,660 | 0.96% |
| 2025-06-17 | 26.90 | 28.17 | 26.79 | 27.98 | 27.92 | qfq | 7,073,390 | 195,995,269 | 5.27% |
| 2025-06-16 | 26.35 | 27.15 | 26.20 | 26.58 | 26.52 | qfq | 3,098,637 | 82,885,834 | 0.72% |
| 2025-06-13 | 26.67 | 26.85 | 26.11 | 26.39 | 26.33 | qfq | 2,406,680 | 63,577,606 | -1.24% |
| 2025-06-12 | 26.41 | 26.91 | 26.41 | 26.72 | 26.66 | qfq | 1,938,937 | 51,850,601 | -0.19% |
| 2025-06-11 | 26.69 | 27.09 | 26.67 | 26.77 | 26.71 | qfq | 2,255,544 | 60,474,786 | 0.22% |
| 2025-06-10 | 27.54 | 27.64 | 26.27 | 26.71 | 26.65 | qfq | 4,246,704 | 113,722,007 | -2.59% |
| 2025-06-09 | 27.69 | 27.76 | 27.11 | 27.42 | 27.36 | qfq | 2,848,340 | 78,147,441 | 0.07% |
| 2025-06-06 | 27.54 | 28.10 | 27.31 | 27.40 | 27.34 | qfq | 3,683,739 | 101,805,853 | -0.47% |
| 2025-06-05 | 27.05 | 27.64 | 26.86 | 27.53 | 27.39 | qfq | 3,754,549 | 102,495,605 | 1.89% |
| 2025-06-04 | 27.02 | 27.45 | 26.82 | 27.02 | 26.89 | qfq | 3,859,429 | 104,732,235 | -0.04% |
| 2025-06-03 | 26.38 | 27.28 | 26.22 | 27.03 | 26.90 | qfq | 4,040,466 | 108,518,142 | 2.97% |
| 2025-05-30 | 26.85 | 26.96 | 26.13 | 26.25 | 26.12 | qfq | 3,412,928 | 90,179,067 | -2.92% |
| 2025-05-29 | 26.48 | 27.10 | 26.48 | 27.04 | 26.91 | qfq | 3,449,027 | 92,674,579 | 2.08% |
| 2025-05-28 | 26.85 | 26.99 | 26.35 | 26.49 | 26.36 | qfq | 2,736,300 | 72,705,743 | -1.08% |
| 2025-05-27 | 26.66 | 26.98 | 26.50 | 26.78 | 26.65 | qfq | 2,499,517 | 66,814,715 | 0.41% |
| 2025-05-26 | 26.77 | 26.99 | 26.48 | 26.67 | 26.54 | qfq | 2,798,045 | 74,817,029 | -0.11% |
| 2025-05-23 | 27.15 | 27.29 | 26.70 | 26.70 | 26.57 | qfq | 3,223,419 | 86,988,947 | -1.77% |
| 2025-05-22 | 27.90 | 28.25 | 27.17 | 27.18 | 27.05 | qfq | 3,842,789 | 106,092,030 | -2.51% |
| 2025-05-21 | 28.17 | 28.27 | 27.58 | 27.88 | 27.74 | qfq | 2,943,641 | 82,074,367 | -1.03% |
| 2025-05-20 | 28.05 | 28.45 | 27.37 | 28.17 | 28.03 | qfq | 3,972,961 | 110,980,692 | 0.72% |
| 2025-05-19 | 28.21 | 28.50 | 27.71 | 27.97 | 27.83 | qfq | 4,587,478 | 128,954,396 | 0.61% |
| 2025-05-16 | 27.49 | 28.23 | 27.44 | 27.80 | 27.66 | qfq | 4,156,828 | 116,128,795 | 0.69% |
| 2025-05-15 | 28.15 | 28.39 | 27.23 | 27.61 | 27.47 | qfq | 5,066,586 | 140,333,313 | -1.18% |
| 2025-05-14 | 28.44 | 28.78 | 27.71 | 27.94 | 27.80 | qfq | 5,400,189 | 151,452,416 | -1.76% |
| 2025-05-13 | 29.00 | 29.13 | 28.31 | 28.44 | 28.30 | qfq | 4,665,642 | 133,766,805 | -0.94% |
| 2025-05-12 | 28.93 | 29.35 | 28.32 | 28.71 | 28.57 | qfq | 5,139,780 | 147,241,452 | -0.69% |
| 2025-05-09 | 29.42 | 29.68 | 28.27 | 28.91 | 28.77 | qfq | 6,007,624 | 172,935,994 | -1.57% |
| 2025-05-08 | 28.65 | 30.00 | 28.51 | 29.37 | 29.22 | qfq | 8,103,678 | 238,642,440 | 1.52% |
| 2025-05-07 | 28.93 | 30.65 | 28.71 | 28.93 | 28.79 | qfq | 12,176,310 | 360,385,937 | 1.08% |
| 2025-05-06 | 28.64 | 28.79 | 27.85 | 28.62 | 28.48 | qfq | 8,842,758 | 250,858,307 | -0.07% |
| 2025-04-30 | 27.22 | 29.45 | 27.22 | 28.64 | 28.50 | qfq | 10,569,925 | 303,212,008 | 3.96% |
| 2025-04-29 | 27.20 | 28.42 | 26.86 | 27.55 | 27.41 | qfq | 10,856,434 | 300,135,909 | 2.42% |
| 2025-04-28 | 26.00 | 27.83 | 25.70 | 26.90 | 26.77 | qfq | 12,422,704 | 335,433,171 | 6.37% |
| 2025-04-25 | 23.77 | 25.36 | 23.44 | 25.29 | 25.16 | qfq | 7,012,867 | 173,196,992 | 6.66% |
| 2025-04-24 | 23.97 | 24.05 | 23.42 | 23.71 | 23.59 | qfq | 2,867,131 | 68,078,467 | -0.88% |
| 2025-04-23 | 24.11 | 24.11 | 23.63 | 23.92 | 23.80 | qfq | 3,544,798 | 84,523,597 | -0.42% |
| 2025-04-22 | 23.40 | 24.29 | 23.34 | 24.02 | 23.90 | qfq | 4,973,135 | 118,226,663 | 2.00% |
| 2025-04-21 | 22.80 | 23.99 | 22.67 | 23.55 | 23.43 | qfq | 4,465,451 | 105,063,566 | 3.29% |
| 2025-04-18 | 23.33 | 23.37 | 22.65 | 22.80 | 22.69 | qfq | 3,288,908 | 75,426,810 | -2.56% |
| 2025-04-17 | 22.06 | 24.05 | 22.06 | 23.40 | 23.28 | qfq | 5,312,786 | 124,820,879 | 4.46% |
| 2025-04-16 | 22.74 | 23.13 | 22.01 | 22.40 | 22.29 | qfq | 2,891,909 | 65,129,405 | -2.18% |
| 2025-04-15 | 22.83 | 23.20 | 22.64 | 22.90 | 22.79 | qfq | 2,551,763 | 58,302,064 | -0.30% |
| 2025-04-14 | 23.45 | 23.48 | 22.76 | 22.97 | 22.86 | qfq | 3,748,971 | 86,314,733 | 0.70% |
| 2025-04-11 | 21.21 | 23.88 | 21.15 | 22.81 | 22.70 | qfq | 7,063,080 | 160,665,601 | 6.94% |
| 2025-04-10 | 21.50 | 22.00 | 21.21 | 21.33 | 21.22 | qfq | 4,065,708 | 87,585,613 | 2.75% |
| 2025-04-09 | 19.24 | 20.96 | 18.36 | 20.76 | 20.66 | qfq | 5,039,012 | 101,004,655 | 5.70% |
| 2025-04-08 | 19.28 | 20.63 | 19.03 | 19.64 | 19.54 | qfq | 4,281,636 | 84,676,278 | 1.76% |
| 2025-04-07 | 22.02 | 22.62 | 18.97 | 19.30 | 19.20 | qfq | 5,364,213 | 109,733,085 | -18.60% |
| 2025-04-03 | 24.26 | 24.72 | 23.44 | 23.71 | 23.59 | qfq | 2,836,848 | 68,127,443 | -3.18% |
| 2025-04-02 | 23.94 | 24.75 | 23.94 | 24.49 | 24.37 | qfq | 2,724,942 | 66,733,172 | 1.45% |
| 2025-04-01 | 23.43 | 24.40 | 23.40 | 24.14 | 24.02 | qfq | 3,570,490 | 85,993,160 | 3.21% |
| 2025-03-31 | 24.03 | 24.23 | 23.00 | 23.39 | 23.27 | qfq | 3,865,022 | 91,297,704 | -3.23% |
| 2025-03-28 | 24.00 | 25.56 | 24.00 | 24.17 | 24.05 | qfq | 5,194,811 | 128,712,874 | 1.21% |
| 2025-03-27 | 23.70 | 24.49 | 23.17 | 23.88 | 23.76 | qfq | 3,289,926 | 78,876,538 | 0.63% |
| 2025-03-26 | 23.50 | 24.02 | 23.50 | 23.73 | 23.61 | qfq | 1,752,342 | 41,725,283 | 0.98% |
| 2025-03-25 | 23.66 | 23.96 | 23.33 | 23.50 | 23.38 | qfq | 1,477,277 | 34,873,874 | -0.76% |
| 2025-03-24 | 24.20 | 24.36 | 23.17 | 23.68 | 23.56 | qfq | 2,521,710 | 59,966,071 | -2.11% |
| 2025-03-21 | 24.89 | 24.89 | 24.06 | 24.19 | 24.07 | qfq | 2,885,026 | 70,148,214 | -2.70% |
| 2025-03-20 | 24.86 | 25.35 | 24.62 | 24.86 | 24.74 | qfq | 2,855,105 | 71,306,339 | 0.00% |
| 2025-03-19 | 24.99 | 25.17 | 24.68 | 24.86 | 24.74 | qfq | 2,663,077 | 66,171,038 | -0.60% |
| 2025-03-18 | 24.51 | 25.25 | 24.46 | 25.01 | 24.89 | qfq | 3,234,458 | 80,805,487 | 2.33% |
| 2025-03-17 | 24.60 | 24.62 | 24.19 | 24.44 | 24.32 | qfq | 2,193,814 | 53,534,743 | 0.00% |
| 2025-03-14 | 23.98 | 24.48 | 23.74 | 24.44 | 24.32 | qfq | 2,356,394 | 57,045,724 | 1.92% |
| 2025-03-13 | 24.75 | 24.77 | 23.79 | 23.98 | 23.86 | qfq | 2,873,556 | 69,422,221 | -2.95% |
| 2025-03-12 | 24.66 | 24.98 | 24.63 | 24.71 | 24.59 | qfq | 2,501,692 | 62,014,213 | -0.04% |
| 2025-03-11 | 24.59 | 24.83 | 24.34 | 24.72 | 24.60 | qfq | 2,371,481 | 58,196,370 | 0.20% |
| 2025-03-10 | 24.68 | 25.07 | 24.51 | 24.67 | 24.55 | qfq | 2,383,913 | 59,018,416 | -0.84% |
| 2025-03-07 | 25.10 | 25.48 | 24.71 | 24.88 | 24.76 | qfq | 3,638,190 | 91,315,335 | -0.60% |
| 2025-03-06 | 24.73 | 25.50 | 24.70 | 25.03 | 24.91 | qfq | 3,832,709 | 96,368,563 | 1.50% |
| 2025-03-05 | 25.20 | 25.21 | 24.28 | 24.66 | 24.54 | qfq | 3,203,003 | 79,183,930 | -1.48% |
| 2025-03-04 | 24.16 | 25.14 | 24.07 | 25.03 | 24.91 | qfq | 3,453,881 | 85,471,632 | 2.16% |
| 2025-03-03 | 24.40 | 25.00 | 24.04 | 24.50 | 24.38 | qfq | 3,351,394 | 82,318,304 | 0.82% |
| 2025-02-28 | 25.38 | 25.68 | 24.16 | 24.30 | 24.18 | qfq | 4,218,150 | 104,411,911 | -5.56% |
| 2025-02-27 | 25.54 | 26.06 | 24.89 | 25.73 | 25.60 | qfq | 4,908,654 | 125,262,481 | 0.74% |
| 2025-02-26 | 25.05 | 25.77 | 24.66 | 25.54 | 25.41 | qfq | 4,815,386 | 122,012,553 | 2.57% |
| 2025-02-25 | 24.43 | 25.23 | 24.40 | 24.90 | 24.78 | qfq | 4,379,732 | 108,914,508 | 0.12% |
| 2025-02-24 | 24.49 | 25.07 | 24.39 | 24.87 | 24.75 | qfq | 6,159,353 | 152,521,772 | 2.60% |
| 2025-02-21 | 23.90 | 24.28 | 23.36 | 24.24 | 24.12 | qfq | 4,761,845 | 114,063,266 | 3.02% |
| 2025-02-20 | 23.38 | 23.70 | 23.30 | 23.53 | 23.41 | qfq | 2,365,923 | 55,536,377 | -0.13% |
| 2025-02-19 | 22.50 | 23.56 | 22.23 | 23.56 | 23.44 | qfq | 4,136,083 | 95,655,927 | 5.13% |
| 2025-02-18 | 23.39 | 23.64 | 22.29 | 22.41 | 22.30 | qfq | 3,501,745 | 80,644,569 | -3.94% |
| 2025-02-17 | 23.48 | 23.68 | 23.10 | 23.33 | 23.21 | qfq | 2,822,245 | 65,890,394 | -0.30% |
| 2025-02-14 | 23.69 | 23.75 | 23.21 | 23.40 | 23.28 | qfq | 2,501,661 | 58,528,852 | -0.55% |
| 2025-02-13 | 24.07 | 24.14 | 23.47 | 23.53 | 23.41 | qfq | 2,661,315 | 63,190,880 | -2.24% |
| 2025-02-12 | 23.61 | 24.07 | 23.41 | 24.07 | 23.95 | qfq | 3,532,402 | 83,992,525 | 1.99% |
| 2025-02-11 | 24.14 | 24.14 | 23.51 | 23.60 | 23.48 | qfq | 3,039,992 | 71,975,727 | -2.03% |
| 2025-02-10 | 23.78 | 24.15 | 23.60 | 24.09 | 23.97 | qfq | 3,401,351 | 81,329,695 | 1.30% |
| 2025-02-07 | 24.01 | 24.26 | 23.48 | 23.78 | 23.66 | qfq | 4,251,596 | 101,490,650 | -0.42% |
| 2025-02-06 | 23.00 | 23.95 | 22.78 | 23.88 | 23.76 | qfq | 3,805,804 | 89,663,897 | 3.78% |
| 2025-02-05 | 23.44 | 23.65 | 22.93 | 23.01 | 22.90 | qfq | 3,108,860 | 72,535,796 | -0.39% |
| 2025-01-27 | 23.50 | 23.60 | 22.78 | 23.10 | 22.99 | qfq | 3,803,750 | 88,047,110 | -2.86% |
| 2025-01-24 | 23.41 | 23.78 | 23.25 | 23.78 | 23.66 | qfq | 2,153,536 | 50,688,227 | 1.06% |
| 2025-01-23 | 23.60 | 23.94 | 23.38 | 23.53 | 23.41 | qfq | 2,578,424 | 60,986,741 | 0.43% |
| 2025-01-22 | 23.58 | 23.79 | 23.12 | 23.43 | 23.31 | qfq | 1,868,273 | 43,727,259 | -0.04% |
| 2025-01-21 | 23.55 | 23.67 | 22.96 | 23.44 | 23.32 | qfq | 2,164,780 | 50,415,146 | 0.21% |
| 2025-01-20 | 23.48 | 23.65 | 22.97 | 23.39 | 23.27 | qfq | 2,425,093 | 56,451,860 | -0.17% |
| 2025-01-17 | 22.74 | 23.69 | 22.31 | 23.43 | 23.31 | qfq | 2,828,852 | 65,270,647 | 3.03% |
| 2025-01-16 | 22.68 | 23.28 | 22.42 | 22.74 | 22.63 | qfq | 1,959,037 | 44,789,330 | 0.26% |
| 2025-01-15 | 22.88 | 23.05 | 22.53 | 22.68 | 22.57 | qfq | 2,062,917 | 46,989,273 | -0.87% |
| 2025-01-14 | 21.79 | 22.88 | 21.72 | 22.88 | 22.77 | qfq | 2,228,711 | 49,997,925 | 5.00% |
| 2025-01-13 | 21.36 | 22.03 | 20.77 | 21.79 | 21.68 | qfq | 2,099,147 | 45,155,007 | 1.82% |
| 2025-01-10 | 22.02 | 22.48 | 21.40 | 21.40 | 21.29 | qfq | 1,938,302 | 42,676,932 | -2.77% |
| 2025-01-09 | 22.02 | 22.35 | 21.77 | 22.01 | 21.90 | qfq | 1,913,832 | 42,382,023 | -0.05% |
| 2025-01-08 | 22.12 | 22.20 | 21.05 | 22.02 | 21.91 | qfq | 2,332,846 | 50,675,494 | -0.45% |
| 2025-01-07 | 21.44 | 22.12 | 21.36 | 22.12 | 22.01 | qfq | 2,011,099 | 43,706,013 | 3.36% |
| 2025-01-06 | 21.51 | 21.97 | 21.00 | 21.40 | 21.29 | qfq | 2,063,506 | 44,449,060 | -0.97% |
| 2025-01-03 | 22.68 | 22.98 | 21.55 | 21.61 | 21.50 | qfq | 2,702,959 | 60,174,192 | -4.42% |
| 2025-01-02 | 23.45 | 23.74 | 22.40 | 22.61 | 22.50 | qfq | 2,381,852 | 54,859,967 | -3.58% |
| 2024-12-31 | 24.55 | 24.78 | 23.45 | 23.45 | 23.33 | qfq | 2,377,696 | 56,989,453 | -3.93% |
| 2024-12-30 | 24.49 | 24.80 | 23.81 | 24.41 | 24.29 | qfq | 1,940,173 | 47,457,772 | -1.05% |
| 2024-12-27 | 24.91 | 25.49 | 24.60 | 24.67 | 24.55 | qfq | 2,469,246 | 61,892,393 | -0.96% |
| 2024-12-26 | 24.70 | 25.10 | 24.38 | 24.91 | 24.79 | qfq | 1,640,694 | 40,767,968 | 1.26% |
| 2024-12-25 | 24.58 | 24.90 | 24.13 | 24.60 | 24.48 | qfq | 2,154,525 | 52,811,032 | -0.20% |
| 2024-12-24 | 24.77 | 24.92 | 23.93 | 24.65 | 24.53 | qfq | 2,421,399 | 59,193,436 | 0.90% |
| 2024-12-23 | 26.04 | 26.07 | 24.38 | 24.43 | 24.31 | qfq | 3,353,242 | 83,974,477 | -5.78% |
| 2024-12-20 | 25.08 | 26.30 | 24.83 | 25.93 | 25.80 | qfq | 4,218,394 | 108,927,142 | 3.93% |
| 2024-12-19 | 24.61 | 25.09 | 24.34 | 24.95 | 24.83 | qfq | 2,134,196 | 52,861,817 | 0.08% |
| 2024-12-18 | 24.35 | 25.20 | 23.80 | 24.93 | 24.81 | qfq | 2,792,918 | 68,580,635 | 2.42% |
| 2024-12-17 | 25.11 | 25.23 | 24.27 | 24.34 | 24.22 | qfq | 2,983,054 | 73,586,821 | -2.87% |
| 2024-12-16 | 25.96 | 26.08 | 24.83 | 25.06 | 24.94 | qfq | 3,653,305 | 93,135,542 | -3.69% |
| 2024-12-13 | 26.11 | 26.38 | 25.58 | 26.02 | 25.89 | qfq | 3,954,004 | 102,522,484 | -0.34% |
| 2024-12-12 | 26.34 | 26.44 | 25.79 | 26.11 | 25.98 | qfq | 2,584,712 | 67,249,156 | -0.65% |
| 2024-12-11 | 25.96 | 26.50 | 25.82 | 26.28 | 26.15 | qfq | 3,007,903 | 78,680,246 | 1.23% |
| 2024-12-10 | 27.00 | 27.01 | 25.92 | 25.96 | 25.83 | qfq | 3,879,419 | 102,665,389 | 1.33% |
| 2024-12-09 | 25.85 | 25.91 | 25.18 | 25.62 | 25.49 | qfq | 2,607,118 | 66,636,139 | -0.93% |
| 2024-12-06 | 25.80 | 26.25 | 25.28 | 25.86 | 25.73 | qfq | 3,774,095 | 97,303,685 | 0.04% |
| 2024-12-05 | 25.55 | 26.23 | 25.33 | 25.85 | 25.72 | qfq | 3,253,316 | 84,105,055 | 0.31% |
| 2024-12-04 | 26.78 | 27.35 | 25.64 | 25.77 | 25.64 | qfq | 4,636,947 | 122,544,782 | -2.31% |
| 2024-12-03 | 26.64 | 27.17 | 26.09 | 26.38 | 26.25 | qfq | 4,907,809 | 130,655,467 | 1.38% |
| 2024-12-02 | 25.74 | 26.21 | 25.60 | 26.02 | 25.89 | qfq | 3,485,519 | 90,603,301 | 0.85% |
| 2024-11-29 | 25.27 | 26.21 | 24.76 | 25.80 | 25.67 | qfq | 3,545,302 | 90,610,644 | 1.74% |
| 2024-11-28 | 25.53 | 26.17 | 25.14 | 25.36 | 25.23 | qfq | 3,752,318 | 96,362,369 | -0.67% |
| 2024-11-27 | 24.85 | 25.57 | 23.91 | 25.53 | 25.40 | qfq | 4,631,793 | 114,129,070 | 1.79% |
| 2024-11-26 | 25.15 | 25.88 | 24.99 | 25.08 | 24.96 | qfq | 2,231,994 | 56,647,026 | -1.26% |
| 2024-11-25 | 25.88 | 25.88 | 24.51 | 25.40 | 25.27 | qfq | 3,493,688 | 87,734,915 | 1.28% |
| 2024-11-22 | 26.99 | 27.55 | 25.02 | 25.08 | 24.96 | qfq | 5,454,759 | 142,657,539 | -7.86% |
| 2024-11-21 | 27.46 | 27.90 | 26.58 | 27.22 | 27.08 | qfq | 3,688,848 | 100,845,983 | -1.70% |
| 2024-11-20 | 27.52 | 27.96 | 27.28 | 27.69 | 27.55 | qfq | 3,610,256 | 99,532,533 | -0.57% |
| 2024-11-19 | 26.50 | 27.87 | 26.02 | 27.85 | 27.71 | qfq | 4,987,004 | 134,227,852 | 5.53% |
| 2024-11-18 | 27.20 | 27.58 | 25.83 | 26.39 | 26.26 | qfq | 4,824,699 | 127,523,274 | -3.01% |
| 2024-11-15 | 28.14 | 28.78 | 27.04 | 27.21 | 27.07 | qfq | 4,528,056 | 125,622,118 | -3.34% |
| 2024-11-14 | 29.51 | 29.69 | 28.10 | 28.15 | 28.01 | qfq | 4,802,494 | 138,472,782 | -5.19% |
| 2024-11-13 | 28.94 | 29.70 | 28.48 | 29.69 | 29.54 | qfq | 5,699,284 | 166,206,613 | 1.68% |
| 2024-11-12 | 30.46 | 30.46 | 28.80 | 29.20 | 29.06 | qfq | 7,136,627 | 209,867,853 | -2.50% |
| 2024-11-11 | 27.50 | 30.00 | 27.50 | 29.95 | 29.80 | qfq | 11,405,507 | 333,164,094 | 11.01% |
| 2024-11-08 | 27.50 | 28.45 | 26.90 | 26.98 | 26.85 | qfq | 8,565,932 | 236,682,681 | 2.12% |
| 2024-11-07 | 25.65 | 26.50 | 25.43 | 26.42 | 26.29 | qfq | 4,823,727 | 125,941,849 | 2.44% |
| 2024-11-06 | 26.11 | 26.50 | 25.32 | 25.79 | 25.66 | qfq | 6,102,218 | 158,458,119 | -0.54% |
| 2024-11-05 | 24.58 | 26.00 | 24.30 | 25.93 | 25.80 | qfq | 6,270,885 | 159,546,086 | 5.49% |
| 2024-11-04 | 23.76 | 24.85 | 23.76 | 24.58 | 24.46 | qfq | 4,988,517 | 122,148,448 | 2.46% |
| 2024-11-01 | 25.66 | 26.05 | 23.96 | 23.99 | 23.87 | qfq | 7,888,107 | 195,597,994 | -7.66% |
| 2024-10-31 | 24.91 | 26.30 | 24.65 | 25.98 | 25.85 | qfq | 8,056,946 | 207,462,226 | 4.34% |
| 2024-10-30 | 25.17 | 25.55 | 24.39 | 24.90 | 24.78 | qfq | 5,980,869 | 148,939,650 | -1.43% |
| 2024-10-29 | 26.56 | 26.85 | 25.23 | 25.26 | 25.13 | qfq | 8,909,613 | 230,289,650 | -3.73% |
| 2024-10-28 | 25.23 | 28.65 | 25.23 | 26.24 | 26.11 | qfq | 14,682,635 | 389,160,326 | 8.34% |
| 2024-10-25 | 22.86 | 24.68 | 22.70 | 24.22 | 24.10 | qfq | 8,067,721 | 190,112,468 | 5.95% |
| 2024-10-24 | 22.67 | 23.15 | 22.21 | 22.86 | 22.75 | qfq | 4,042,965 | 91,781,116 | 1.37% |
| 2024-10-23 | 23.31 | 23.35 | 22.50 | 22.55 | 22.44 | qfq | 6,141,551 | 140,713,508 | -2.30% |
| 2024-10-22 | 23.50 | 23.51 | 22.60 | 23.08 | 22.97 | qfq | 6,186,346 | 142,448,274 | -0.60% |
| 2024-10-21 | 22.83 | 23.77 | 22.05 | 23.22 | 23.10 | qfq | 10,781,834 | 248,699,905 | 6.51% |
| 2024-10-18 | 20.06 | 22.50 | 19.95 | 21.80 | 21.69 | qfq | 7,794,202 | 166,268,893 | 8.51% |
| 2024-10-17 | 20.23 | 20.60 | 20.01 | 20.09 | 19.99 | qfq | 3,626,676 | 73,867,455 | 0.35% |
| 2024-10-16 | 20.05 | 20.56 | 19.82 | 20.02 | 19.92 | qfq | 4,165,879 | 83,986,211 | -2.91% |
| 2024-10-15 | 21.19 | 21.87 | 20.50 | 20.62 | 20.52 | qfq | 5,065,261 | 107,253,536 | -2.55% |
| 2024-10-14 | 20.64 | 21.21 | 19.60 | 21.16 | 21.05 | qfq | 7,299,655 | 149,636,657 | 3.83% |
| 2024-10-11 | 22.00 | 22.25 | 20.10 | 20.38 | 20.28 | qfq | 7,302,831 | 153,531,095 | -9.38% |
| 2024-10-10 | 24.30 | 24.32 | 22.00 | 22.49 | 22.38 | qfq | 7,942,259 | 182,636,644 | -4.01% |
| 2024-10-09 | 23.50 | 26.56 | 22.64 | 23.43 | 23.31 | qfq | 17,445,227 | 428,083,871 | -3.58% |
| 2024-10-08 | 24.30 | 24.30 | 23.22 | 24.30 | 24.18 | qfq | 10,148,035 | 244,995,281 | 20.00% |
| 2024-09-30 | 18.08 | 20.37 | 17.67 | 20.25 | 20.15 | qfq | 8,110,759 | 154,414,390 | 19.12% |
| 2024-09-27 | 15.76 | 17.09 | 15.76 | 17.00 | 16.92 | qfq | 2,994,261 | 49,158,897 | 8.77% |
| 2024-09-26 | 14.89 | 15.63 | 14.84 | 15.63 | 15.55 | qfq | 2,937,161 | 44,908,998 | 4.97% |
| 2024-09-25 | 15.12 | 15.35 | 14.86 | 14.89 | 14.82 | qfq | 3,520,599 | 53,189,688 | 1.02% |
| 2024-09-24 | 14.08 | 14.76 | 13.95 | 14.74 | 14.67 | qfq | 3,051,265 | 43,863,222 | 5.59% |
| 2024-09-23 | 14.14 | 14.18 | 13.83 | 13.96 | 13.89 | qfq | 1,524,401 | 21,343,346 | -0.29% |
| 2024-09-20 | 14.32 | 14.38 | 13.87 | 14.00 | 13.93 | qfq | 1,924,711 | 27,050,952 | -1.62% |
| 2024-09-19 | 14.00 | 14.44 | 13.78 | 14.23 | 14.16 | qfq | 1,743,088 | 24,748,011 | 2.37% |
| 2024-09-18 | 14.14 | 14.18 | 13.64 | 13.90 | 13.83 | qfq | 1,571,893 | 21,835,900 | -0.71% |
| 2024-09-13 | 14.43 | 14.49 | 14.00 | 14.00 | 13.93 | qfq | 1,817,127 | 25,773,775 | -2.98% |
| 2024-09-12 | 14.67 | 14.90 | 14.43 | 14.43 | 14.36 | qfq | 1,225,757 | 17,987,854 | -1.16% |
| 2024-09-11 | 14.60 | 14.79 | 14.45 | 14.60 | 14.53 | qfq | 1,208,524 | 17,682,427 | -0.68% |
| 2024-09-10 | 14.47 | 14.82 | 14.29 | 14.70 | 14.63 | qfq | 1,608,342 | 23,373,790 | 1.10% |
| 2024-09-09 | 14.71 | 14.84 | 14.43 | 14.54 | 14.47 | qfq | 1,449,926 | 21,156,059 | -1.09% |
| 2024-09-06 | 15.30 | 15.30 | 14.61 | 14.70 | 14.63 | qfq | 1,771,168 | 26,271,036 | -2.97% |
| 2024-09-05 | 15.32 | 15.36 | 15.01 | 15.15 | 15.07 | qfq | 1,480,431 | 22,471,915 | -0.07% |
| 2024-09-04 | 14.93 | 15.35 | 14.86 | 15.16 | 15.08 | qfq | 1,466,200 | 22,160,895 | -0.46% |
| 2024-09-03 | 14.83 | 15.38 | 14.79 | 15.23 | 15.15 | qfq | 1,997,891 | 30,234,397 | 1.74% |
| 2024-09-02 | 15.36 | 15.86 | 14.93 | 14.97 | 14.90 | qfq | 2,782,675 | 42,416,750 | -2.98% |
| 2024-08-30 | 14.85 | 15.72 | 14.76 | 15.43 | 15.35 | qfq | 2,875,548 | 44,123,572 | 3.98% |
| 2024-08-29 | 14.34 | 14.97 | 14.32 | 14.84 | 14.77 | qfq | 2,243,448 | 33,068,999 | 2.34% |
| 2024-08-28 | 14.46 | 14.78 | 14.32 | 14.50 | 14.43 | qfq | 1,627,396 | 23,635,070 | -0.14% |
| 2024-08-27 | 14.80 | 15.03 | 14.43 | 14.52 | 14.45 | qfq | 2,111,263 | 30,992,472 | -2.09% |
| 2024-08-26 | 14.45 | 15.12 | 14.45 | 14.83 | 14.76 | qfq | 1,903,666 | 28,266,887 | 2.28% |
| 2024-08-23 | 14.80 | 14.80 | 14.36 | 14.50 | 14.43 | qfq | 2,339,849 | 34,041,590 | -1.36% |
| 2024-08-22 | 14.87 | 14.99 | 14.66 | 14.70 | 14.63 | qfq | 1,810,893 | 26,795,477 | -1.14% |
| 2024-08-21 | 14.97 | 15.19 | 14.82 | 14.87 | 14.80 | qfq | 1,943,820 | 29,088,773 | -1.20% |
| 2024-08-20 | 15.63 | 15.67 | 14.97 | 15.05 | 14.98 | qfq | 2,587,940 | 39,425,603 | -3.71% |
| 2024-08-19 | 16.33 | 16.41 | 15.63 | 15.63 | 15.55 | qfq | 3,101,140 | 49,478,395 | -3.04% |
| 2024-08-16 | 16.12 | 16.42 | 16.09 | 16.12 | 16.04 | qfq | 2,213,031 | 35,926,698 | 0.19% |
| 2024-08-15 | 16.05 | 16.45 | 15.88 | 16.09 | 16.01 | qfq | 1,911,371 | 30,894,750 | -0.12% |
| 2024-08-14 | 16.25 | 16.48 | 16.11 | 16.11 | 16.03 | qfq | 1,158,822 | 18,830,065 | -0.62% |
| 2024-08-13 | 16.18 | 16.30 | 15.93 | 16.21 | 16.13 | qfq | 1,419,104 | 22,847,568 | 0.31% |
| 2024-08-12 | 16.25 | 16.59 | 15.94 | 16.16 | 16.08 | qfq | 1,965,099 | 31,813,196 | -1.46% |
| 2024-08-09 | 16.90 | 16.98 | 16.39 | 16.40 | 16.32 | qfq | 2,255,866 | 37,602,247 | -0.97% |
| 2024-08-08 | 14.00 | 16.95 | 14.00 | 16.56 | 16.48 | qfq | 2,794,446 | 45,938,864 | -2.01% |
| 2024-08-07 | 16.72 | 17.18 | 16.72 | 16.90 | 16.82 | qfq | 1,967,030 | 33,308,995 | 0.24% |
| 2024-08-06 | 16.77 | 16.93 | 16.50 | 16.86 | 16.78 | qfq | 2,446,119 | 40,782,724 | 2.55% |
| 2024-08-05 | 17.41 | 17.50 | 16.44 | 16.44 | 16.36 | qfq | 3,587,847 | 60,946,081 | -6.16% |
| 2024-08-02 | 18.15 | 18.40 | 17.50 | 17.52 | 17.43 | qfq | 3,428,570 | 61,634,567 | -4.58% |
| 2024-08-01 | 18.00 | 18.69 | 17.90 | 18.36 | 18.27 | qfq | 4,633,893 | 84,716,471 | 2.11% |
| 2024-07-31 | 17.00 | 18.05 | 16.63 | 17.98 | 17.89 | qfq | 3,996,233 | 70,053,194 | 6.52% |
| 2024-07-30 | 16.50 | 17.06 | 16.30 | 16.88 | 16.80 | qfq | 2,550,814 | 42,710,517 | 1.81% |
| 2024-07-29 | 17.23 | 17.23 | 16.46 | 16.58 | 16.50 | qfq | 3,294,061 | 55,150,689 | -3.77% |
| 2024-07-26 | 17.19 | 17.40 | 16.87 | 17.23 | 17.14 | qfq | 2,139,375 | 36,700,867 | 0.47% |
| 2024-07-25 | 17.20 | 17.49 | 16.71 | 17.15 | 17.06 | qfq | 2,598,289 | 44,294,309 | -0.29% |
| 2024-07-24 | 18.36 | 18.55 | 17.13 | 17.20 | 17.11 | qfq | 4,174,819 | 73,807,843 | -3.91% |
| 2024-07-23 | 18.93 | 19.06 | 17.82 | 17.90 | 17.81 | qfq | 2,655,706 | 48,879,503 | -6.33% |
| 2024-07-22 | 19.01 | 19.22 | 18.86 | 19.11 | 19.02 | qfq | 2,713,725 | 51,658,454 | 0.95% |
| 2024-07-19 | 18.21 | 19.23 | 18.00 | 18.93 | 18.84 | qfq | 3,658,847 | 68,923,994 | 3.67% |
| 2024-07-18 | 18.52 | 18.56 | 17.70 | 18.26 | 18.17 | qfq | 2,918,807 | 52,688,499 | -2.25% |
| 2024-07-17 | 18.89 | 19.18 | 18.66 | 18.68 | 18.59 | qfq | 2,094,712 | 39,485,127 | -2.10% |
| 2024-07-16 | 18.49 | 19.12 | 18.22 | 19.08 | 18.99 | qfq | 2,495,819 | 46,737,715 | 2.58% |
| 2024-07-15 | 19.10 | 19.27 | 18.52 | 18.60 | 18.51 | qfq | 1,937,239 | 36,449,621 | -1.69% |
| 2024-07-12 | 19.03 | 19.14 | 18.67 | 18.92 | 18.83 | qfq | 2,507,557 | 47,321,827 | -0.63% |
| 2024-07-11 | 18.61 | 19.10 | 18.45 | 19.04 | 18.95 | qfq | 3,780,781 | 71,263,590 | 4.50% |
| 2024-07-10 | 18.01 | 18.49 | 18.01 | 18.22 | 18.13 | qfq | 2,423,189 | 44,357,462 | -0.33% |
| 2024-07-09 | 17.20 | 18.30 | 17.18 | 18.28 | 18.19 | qfq | 2,984,945 | 53,171,851 | 6.16% |
| 2024-07-08 | 17.60 | 17.93 | 17.20 | 17.22 | 17.13 | qfq | 2,353,237 | 41,089,689 | -2.10% |
| 2024-07-05 | 17.58 | 17.81 | 17.26 | 17.59 | 17.50 | qfq | 2,628,964 | 46,049,934 | -0.45% |
| 2024-07-04 | 18.54 | 18.69 | 17.59 | 17.67 | 17.58 | qfq | 2,487,943 | 44,766,890 | -4.28% |
| 2024-07-03 | 18.40 | 18.85 | 18.15 | 18.46 | 18.37 | qfq | 2,682,166 | 49,476,145 | 0.33% |
| 2024-07-02 | 18.90 | 18.99 | 18.32 | 18.40 | 18.31 | qfq | 2,372,181 | 44,197,796 | -2.13% |
| 2024-07-01 | 19.35 | 19.57 | 18.32 | 18.80 | 18.71 | qfq | 4,040,119 | 76,223,850 | -2.44% |
| 2024-06-28 | 19.12 | 19.82 | 18.95 | 19.27 | 19.17 | qfq | 2,619,048 | 50,866,101 | 1.00% |
| 2024-06-27 | 19.78 | 20.06 | 19.06 | 19.08 | 18.99 | qfq | 2,651,003 | 51,868,633 | -3.98% |
| 2024-06-26 | 19.00 | 19.92 | 18.70 | 19.87 | 19.77 | qfq | 3,601,126 | 69,895,218 | 4.25% |
| 2024-06-25 | 20.20 | 20.46 | 18.93 | 19.06 | 18.97 | qfq | 4,823,760 | 94,375,861 | -5.64% |
| 2024-06-24 | 21.70 | 21.92 | 20.04 | 20.20 | 20.10 | qfq | 5,136,606 | 107,542,632 | -7.55% |
| 2024-06-21 | 21.89 | 22.02 | 21.21 | 21.85 | 21.74 | qfq | 3,819,342 | 82,869,933 | -0.73% |
| 2024-06-20 | 21.35 | 23.07 | 21.16 | 22.01 | 21.90 | qfq | 7,280,232 | 162,231,433 | 3.04% |
| 2024-06-19 | 21.55 | 21.85 | 21.00 | 21.36 | 21.25 | qfq | 3,664,337 | 78,222,622 | -1.34% |
| 2024-06-18 | 21.24 | 21.82 | 21.21 | 21.65 | 21.54 | qfq | 4,212,252 | 90,584,884 | 1.45% |
| 2024-06-17 | 21.20 | 21.55 | 21.01 | 21.34 | 21.23 | qfq | 3,642,585 | 77,652,744 | -0.56% |
| 2024-06-14 | 21.20 | 21.50 | 20.56 | 21.46 | 21.35 | qfq | 4,379,097 | 92,416,770 | 0.99% |
| 2024-06-13 | 20.36 | 21.97 | 20.36 | 21.25 | 21.14 | qfq | 5,863,366 | 124,080,114 | 4.42% |
| 2024-06-12 | 20.44 | 20.79 | 20.19 | 20.35 | 20.25 | qfq | 3,258,256 | 66,644,658 | -0.49% |
| 2024-06-11 | 19.26 | 20.51 | 19.03 | 20.45 | 20.35 | qfq | 4,521,744 | 89,679,215 | 6.12% |
| 2024-06-07 | 19.67 | 20.20 | 19.00 | 19.27 | 19.17 | qfq | 3,809,466 | 74,712,093 | -0.26% |
| 2024-06-06 | 20.68 | 21.59 | 19.26 | 19.32 | 19.22 | qfq | 4,754,477 | 96,448,778 | -4.02% |
| 2024-06-05 | 20.37 | 20.90 | 20.02 | 20.13 | 20.03 | qfq | 3,252,549 | 66,605,451 | -1.71% |
| 2024-06-04 | 20.88 | 21.04 | 19.91 | 20.48 | 20.38 | qfq | 5,328,178 | 108,271,690 | -4.52% |
| 2024-06-03 | 20.99 | 21.80 | 20.98 | 21.45 | 21.34 | qfq | 4,523,269 | 96,874,849 | 1.42% |
| 2024-05-31 | 20.91 | 21.55 | 20.85 | 21.15 | 21.05 | qfq | 2,703,892 | 57,194,928 | 0.48% |
| 2024-05-30 | 20.38 | 21.13 | 20.10 | 21.05 | 20.95 | qfq | 3,416,185 | 71,138,868 | 2.04% |
| 2024-05-29 | 20.52 | 21.12 | 20.49 | 20.63 | 20.53 | qfq | 2,679,448 | 55,639,551 | 0.10% |
| 2024-05-28 | 20.10 | 21.66 | 19.87 | 20.61 | 20.51 | qfq | 4,686,566 | 97,877,399 | 2.18% |
| 2024-05-27 | 19.49 | 20.25 | 18.93 | 20.17 | 20.07 | qfq | 3,693,740 | 72,854,773 | 4.02% |
| 2024-05-24 | 20.22 | 20.35 | 19.30 | 19.39 | 19.29 | qfq | 2,044,818 | 40,376,000 | -3.39% |
| 2024-05-23 | 20.90 | 20.93 | 20.06 | 20.07 | 19.97 | qfq | 1,940,513 | 39,407,447 | -1.76% |
| 2024-05-22 | 19.88 | 20.55 | 19.72 | 20.43 | 20.33 | qfq | 2,031,215 | 41,066,812 | 2.00% |
| 2024-05-21 | 19.90 | 20.19 | 19.69 | 20.03 | 19.93 | qfq | 1,360,609 | 27,165,470 | -0.35% |
| 2024-05-20 | 20.37 | 20.59 | 19.97 | 20.10 | 20.00 | qfq | 1,731,209 | 34,949,705 | -1.33% |
| 2024-05-17 | 19.42 | 20.38 | 19.25 | 20.37 | 20.27 | qfq | 2,406,654 | 47,982,068 | 4.25% |
| 2024-05-16 | 19.52 | 19.96 | 19.45 | 19.54 | 19.44 | qfq | 2,321,668 | 45,797,108 | 0.98% |
| 2024-05-15 | 19.43 | 19.85 | 19.15 | 19.35 | 19.25 | qfq | 1,348,786 | 26,347,334 | -0.72% |
| 2024-05-14 | 19.48 | 19.85 | 19.25 | 19.49 | 19.39 | qfq | 2,181,068 | 42,651,113 | 0.67% |
| 2024-05-13 | 20.10 | 20.11 | 19.13 | 19.36 | 19.26 | qfq | 3,942,198 | 76,880,762 | -4.58% |
| 2024-05-10 | 21.10 | 21.25 | 20.20 | 20.29 | 20.19 | qfq | 2,270,599 | 46,698,668 | -3.15% |
| 2024-05-09 | 20.80 | 21.10 | 20.49 | 20.95 | 20.85 | qfq | 2,556,533 | 53,122,572 | 2.44% |
| 2024-05-08 | 20.95 | 21.10 | 20.23 | 20.45 | 20.35 | qfq | 2,593,324 | 53,396,083 | -2.06% |
| 2024-05-07 | 20.47 | 20.98 | 20.45 | 20.88 | 20.78 | qfq | 2,416,550 | 50,281,972 | 0.92% |
| 2024-05-06 | 20.68 | 21.19 | 20.51 | 20.69 | 20.59 | qfq | 3,201,733 | 66,526,239 | 0.44% |
| 2024-04-30 | 20.11 | 21.04 | 20.00 | 20.60 | 20.50 | qfq | 4,839,996 | 99,395,429 | 1.98% |
| 2024-04-29 | 19.36 | 20.39 | 19.19 | 20.20 | 20.10 | qfq | 5,168,168 | 102,502,426 | 3.80% |
| 2024-04-26 | 18.08 | 19.87 | 17.90 | 19.46 | 19.36 | qfq | 6,999,424 | 132,863,002 | 14.13% |
| 2024-04-25 | 16.85 | 17.38 | 16.69 | 17.05 | 16.97 | qfq | 2,330,101 | 39,888,241 | 0.53% |
| 2024-04-24 | 16.56 | 17.06 | 16.40 | 16.96 | 16.88 | qfq | 2,058,062 | 34,730,060 | 2.42% |
| 2024-04-23 | 16.10 | 16.66 | 15.97 | 16.56 | 16.48 | qfq | 2,188,355 | 36,092,729 | 2.54% |
| 2024-04-22 | 16.20 | 16.49 | 15.44 | 16.15 | 16.07 | qfq | 2,255,516 | 36,191,460 | -1.52% |
| 2024-04-19 | 16.77 | 16.98 | 16.28 | 16.40 | 16.32 | qfq | 1,963,478 | 32,343,519 | -2.38% |
| 2024-04-18 | 16.88 | 17.30 | 16.26 | 16.80 | 16.72 | qfq | 3,139,809 | 52,782,830 | -0.41% |
| 2024-04-17 | 15.46 | 17.24 | 15.46 | 16.87 | 16.79 | qfq | 4,716,463 | 78,819,775 | 9.12% |
| 2024-04-16 | 17.04 | 17.04 | 15.30 | 15.46 | 15.38 | qfq | 5,467,109 | 85,981,425 | -9.06% |
| 2024-04-15 | 18.43 | 18.73 | 16.66 | 17.00 | 16.92 | qfq | 4,221,413 | 73,370,923 | -8.11% |
| 2024-04-12 | 18.28 | 18.97 | 18.23 | 18.50 | 18.41 | qfq | 3,154,726 | 58,555,146 | -0.16% |
| 2024-04-11 | 18.20 | 18.88 | 17.98 | 18.53 | 18.44 | qfq | 4,678,897 | 86,423,120 | -0.05% |
| 2024-04-10 | 19.38 | 19.42 | 18.20 | 18.54 | 18.45 | qfq | 2,354,544 | 43,888,944 | -4.53% |
| 2024-04-09 | 18.98 | 19.49 | 18.79 | 19.42 | 19.32 | qfq | 1,858,006 | 35,690,301 | 2.43% |
| 2024-04-08 | 20.08 | 20.08 | 18.88 | 18.96 | 18.87 | qfq | 2,425,970 | 46,798,822 | -4.96% |
| 2024-04-03 | 20.50 | 20.50 | 19.42 | 19.95 | 19.85 | qfq | 2,376,161 | 47,229,222 | -1.72% |
| 2024-04-02 | 20.58 | 20.60 | 19.96 | 20.30 | 20.20 | qfq | 2,647,286 | 53,751,575 | -1.36% |
| 2024-04-01 | 19.64 | 20.76 | 19.55 | 20.58 | 20.48 | qfq | 3,095,302 | 62,555,094 | 3.99% |
| 2024-03-29 | 19.81 | 20.20 | 19.08 | 19.79 | 19.69 | qfq | 3,405,046 | 66,418,113 | -0.20% |
| 2024-03-28 | 19.41 | 20.13 | 19.23 | 19.83 | 19.73 | qfq | 3,455,787 | 67,870,897 | 2.85% |
| 2024-03-27 | 20.51 | 20.64 | 19.28 | 19.28 | 19.18 | qfq | 2,810,383 | 55,675,978 | -6.72% |
| 2024-03-26 | 21.00 | 21.67 | 20.33 | 20.67 | 20.57 | qfq | 3,293,779 | 68,887,047 | -1.81% |
| 2024-03-25 | 22.27 | 22.52 | 20.88 | 21.05 | 20.95 | qfq | 4,217,555 | 91,424,280 | -6.15% |
| 2024-03-22 | 23.79 | 24.09 | 22.36 | 22.43 | 22.32 | qfq | 5,331,089 | 123,381,599 | -3.15% |
| 2024-03-21 | 24.20 | 24.66 | 22.60 | 23.16 | 23.05 | qfq | 6,466,310 | 152,421,185 | 0.92% |
| 2024-03-20 | 22.30 | 23.15 | 21.88 | 22.95 | 22.84 | qfq | 4,168,166 | 94,371,168 | 3.05% |
| 2024-03-19 | 21.84 | 22.79 | 21.71 | 22.27 | 22.16 | qfq | 4,614,269 | 102,980,499 | 1.78% |
| 2024-03-18 | 21.67 | 21.89 | 21.07 | 21.88 | 21.77 | qfq | 3,396,922 | 73,313,462 | 2.34% |
| 2024-03-15 | 21.60 | 21.60 | 20.80 | 21.38 | 21.27 | qfq | 2,783,864 | 58,701,383 | 0.52% |
| 2024-03-14 | 22.19 | 22.41 | 20.96 | 21.27 | 21.16 | qfq | 4,897,772 | 105,123,145 | -4.96% |
| 2024-03-13 | 21.65 | 23.23 | 21.65 | 22.38 | 22.27 | qfq | 6,197,419 | 139,361,007 | 3.76% |
| 2024-03-12 | 20.84 | 21.81 | 20.67 | 21.57 | 21.46 | qfq | 4,080,678 | 87,084,586 | 4.25% |
| 2024-03-11 | 20.45 | 20.76 | 20.06 | 20.69 | 20.59 | qfq | 2,354,532 | 48,049,018 | 1.42% |
| 2024-03-08 | 20.02 | 20.94 | 19.95 | 20.40 | 20.30 | qfq | 3,265,017 | 66,710,512 | 1.90% |
| 2024-03-07 | 20.59 | 21.18 | 20.02 | 20.02 | 19.92 | qfq | 2,255,349 | 46,333,670 | -3.00% |
| 2024-03-06 | 20.80 | 21.19 | 20.10 | 20.64 | 20.54 | qfq | 2,522,340 | 51,947,498 | -0.72% |
| 2024-03-05 | 21.21 | 21.61 | 20.65 | 20.79 | 20.69 | qfq | 2,867,381 | 60,464,849 | -3.53% |
| 2024-03-04 | 21.84 | 21.84 | 20.65 | 21.55 | 21.44 | qfq | 3,578,592 | 76,277,648 | -0.60% |
| 2024-03-01 | 21.35 | 21.85 | 21.05 | 21.68 | 21.57 | qfq | 3,834,302 | 82,408,761 | 2.07% |
| 2024-02-29 | 19.50 | 22.30 | 19.38 | 21.24 | 21.13 | qfq | 7,096,367 | 149,826,719 | 8.09% |
| 2024-02-28 | 21.94 | 22.56 | 19.30 | 19.65 | 19.55 | qfq | 6,557,036 | 137,841,994 | -10.64% |
| 2024-02-27 | 20.90 | 21.99 | 20.50 | 21.99 | 21.88 | qfq | 4,286,912 | 91,206,638 | 4.66% |
| 2024-02-26 | 20.91 | 21.61 | 20.18 | 21.01 | 20.91 | qfq | 5,615,324 | 117,009,909 | 0.57% |
| 2024-02-23 | 19.48 | 21.05 | 19.41 | 20.89 | 20.79 | qfq | 5,294,991 | 107,894,224 | 8.01% |
| 2024-02-22 | 18.13 | 19.34 | 18.13 | 19.34 | 19.24 | qfq | 4,296,131 | 81,635,505 | 6.26% |
| 2024-02-21 | 18.14 | 19.08 | 17.73 | 18.20 | 18.11 | qfq | 4,563,366 | 84,636,520 | 0.22% |
| 2024-02-20 | 17.97 | 18.39 | 17.36 | 18.16 | 18.07 | qfq | 3,120,434 | 55,542,225 | 0.44% |
| 2024-02-19 | 17.71 | 18.35 | 17.49 | 18.08 | 17.99 | qfq | 5,676,799 | 101,828,164 | 2.90% |
| 2024-02-08 | 15.15 | 17.63 | 14.50 | 17.57 | 17.48 | qfq | 5,737,876 | 92,367,017 | 16.59% |
| 2024-02-07 | 16.15 | 16.54 | 14.39 | 15.07 | 15.00 | qfq | 5,844,499 | 90,490,675 | -5.28% |
| 2024-02-06 | 15.52 | 16.08 | 13.94 | 15.91 | 15.83 | qfq | 6,609,841 | 99,374,427 | 2.45% |
| 2024-02-05 | 18.60 | 18.80 | 15.47 | 15.53 | 15.45 | qfq | 6,904,928 | 113,268,407 | -17.48% |
| 2024-02-02 | 20.55 | 20.70 | 17.98 | 18.82 | 18.73 | qfq | 5,277,474 | 101,167,572 | -7.88% |
| 2024-02-01 | 21.44 | 21.82 | 20.08 | 20.43 | 20.33 | qfq | 3,985,645 | 82,104,907 | -2.81% |
| 2024-01-31 | 23.15 | 23.55 | 21.00 | 21.02 | 20.92 | qfq | 2,905,726 | 63,264,749 | -7.81% |
| 2024-01-30 | 21.02 | 23.59 | 21.02 | 22.80 | 22.69 | qfq | 4,496,051 | 103,321,718 | -8.25% |
| 2024-01-29 | 26.37 | 26.76 | 24.80 | 24.85 | 24.73 | qfq | 1,666,895 | 42,226,327 | -5.76% |
| 2024-01-26 | 27.37 | 27.75 | 26.21 | 26.37 | 26.24 | qfq | 1,183,329 | 31,700,111 | -3.65% |
| 2024-01-25 | 27.38 | 27.99 | 26.60 | 27.37 | 27.23 | qfq | 1,570,449 | 42,911,984 | 0.77% |
| 2024-01-24 | 27.32 | 27.49 | 25.88 | 27.16 | 27.03 | qfq | 1,260,505 | 33,522,481 | 0.41% |
| 2024-01-23 | 26.87 | 27.45 | 26.51 | 27.05 | 26.92 | qfq | 1,580,631 | 42,635,337 | 0.19% |
| 2024-01-22 | 28.83 | 29.08 | 26.62 | 27.00 | 26.87 | qfq | 1,326,459 | 36,899,418 | -7.06% |
| 2024-01-19 | 29.49 | 29.99 | 28.93 | 29.05 | 28.91 | qfq | 694,275 | 20,369,945 | -1.39% |
| 2024-01-18 | 28.76 | 29.59 | 28.32 | 29.46 | 29.31 | qfq | 1,504,992 | 43,513,706 | 1.94% |
| 2024-01-17 | 29.67 | 30.25 | 28.85 | 28.90 | 28.76 | qfq | 1,062,163 | 31,257,212 | -3.79% |
| 2024-01-16 | 30.26 | 30.34 | 29.71 | 30.04 | 29.89 | qfq | 1,059,225 | 31,737,203 | 0.00% |
| 2024-01-15 | 30.50 | 31.12 | 29.88 | 30.04 | 29.89 | qfq | 1,943,718 | 58,815,527 | -2.09% |
| 2024-01-12 | 31.31 | 31.35 | 30.58 | 30.68 | 30.53 | qfq | 585,890 | 18,123,492 | -1.89% |
| 2024-01-11 | 31.13 | 31.53 | 30.92 | 31.27 | 31.11 | qfq | 878,017 | 27,420,453 | 0.58% |
| 2024-01-10 | 31.16 | 31.54 | 30.31 | 31.09 | 30.94 | qfq | 1,240,650 | 38,280,374 | -1.05% |
| 2024-01-09 | 31.84 | 31.84 | 30.81 | 31.42 | 31.26 | qfq | 1,066,893 | 33,293,159 | 0.03% |
| 2024-01-08 | 31.44 | 31.95 | 31.05 | 31.41 | 31.25 | qfq | 1,161,479 | 36,686,632 | -0.25% |
| 2024-01-05 | 31.87 | 32.48 | 31.31 | 31.49 | 31.33 | qfq | 1,199,504 | 38,110,639 | -1.59% |
| 2024-01-04 | 33.55 | 33.55 | 31.66 | 32.00 | 31.84 | qfq | 2,165,416 | 69,912,491 | -4.62% |
| 2024-01-03 | 33.76 | 34.00 | 33.25 | 33.55 | 33.38 | qfq | 774,603 | 25,985,068 | -0.47% |
| 2024-01-02 | 35.29 | 35.30 | 33.70 | 33.71 | 33.54 | qfq | 1,520,051 | 51,840,307 | -4.48% |
| 2023-12-29 | 34.33 | 35.69 | 34.10 | 35.29 | 35.11 | qfq | 1,509,102 | 52,733,690 | 2.80% |
| 2023-12-28 | 33.49 | 35.00 | 33.00 | 34.33 | 34.16 | qfq | 1,534,153 | 52,315,704 | 2.48% |
| 2023-12-27 | 33.26 | 33.85 | 32.84 | 33.50 | 33.33 | qfq | 1,181,354 | 39,514,082 | 1.82% |
| 2023-12-26 | 33.86 | 34.33 | 32.73 | 32.90 | 32.74 | qfq | 1,207,907 | 40,054,583 | -3.26% |
| 2023-12-25 | 33.35 | 34.75 | 33.34 | 34.01 | 33.84 | qfq | 882,640 | 30,000,200 | 0.15% |
| 2023-12-22 | 35.22 | 35.22 | 33.80 | 33.96 | 33.79 | qfq | 1,162,299 | 39,745,095 | -2.61% |
| 2023-12-21 | 34.27 | 35.52 | 34.00 | 34.87 | 34.70 | qfq | 1,071,875 | 37,271,252 | 1.01% |
| 2023-12-20 | 35.09 | 35.27 | 34.42 | 34.52 | 34.35 | qfq | 881,530 | 30,668,443 | -1.37% |
| 2023-12-19 | 33.79 | 35.49 | 33.70 | 35.00 | 34.83 | qfq | 1,387,836 | 48,323,493 | 3.37% |
| 2023-12-18 | 34.57 | 34.80 | 33.77 | 33.86 | 33.69 | qfq | 1,159,873 | 39,581,463 | -3.01% |
| 2023-12-15 | 35.53 | 35.54 | 34.66 | 34.91 | 34.74 | qfq | 1,342,207 | 46,883,053 | -1.75% |
| 2023-12-14 | 34.60 | 36.08 | 34.31 | 35.53 | 35.35 | qfq | 2,862,172 | 101,427,772 | 3.59% |
| 2023-12-13 | 34.95 | 34.99 | 34.00 | 34.30 | 34.13 | qfq | 1,070,515 | 36,819,145 | -1.32% |
| 2023-12-12 | 35.14 | 35.58 | 34.67 | 34.76 | 34.59 | qfq | 1,228,788 | 43,001,772 | -1.19% |
| 2023-12-11 | 34.59 | 35.46 | 33.94 | 35.18 | 35.01 | qfq | 1,411,753 | 48,755,098 | 0.86% |
| 2023-12-08 | 34.80 | 35.70 | 34.78 | 34.88 | 34.71 | qfq | 1,620,440 | 57,006,615 | 0.06% |
| 2023-12-07 | 35.01 | 35.50 | 34.74 | 34.86 | 34.69 | qfq | 1,084,397 | 38,020,473 | -0.43% |
| 2023-12-06 | 34.73 | 35.55 | 34.50 | 35.01 | 34.84 | qfq | 1,897,893 | 66,325,549 | 0.11% |
| 2023-12-05 | 36.36 | 36.90 | 34.50 | 34.97 | 34.80 | qfq | 2,319,869 | 82,733,835 | -3.80% |
| 2023-12-04 | 38.05 | 38.11 | 36.19 | 36.35 | 36.17 | qfq | 2,511,293 | 92,812,127 | -5.58% |
| 2023-12-01 | 37.49 | 38.65 | 36.83 | 38.50 | 38.31 | qfq | 1,826,395 | 68,650,772 | 2.09% |
| 2023-11-30 | 38.51 | 38.51 | 37.38 | 37.71 | 37.52 | qfq | 2,116,129 | 79,839,186 | -2.53% |
| 2023-11-29 | 37.06 | 39.38 | 36.80 | 38.69 | 38.50 | qfq | 4,643,964 | 177,968,448 | 4.91% |
| 2023-11-28 | 35.23 | 37.08 | 34.56 | 36.88 | 36.70 | qfq | 3,356,363 | 121,536,059 | 4.68% |
| 2023-11-27 | 34.84 | 35.49 | 34.57 | 35.23 | 35.06 | qfq | 2,128,682 | 74,600,739 | 1.03% |
| 2023-11-24 | 36.66 | 36.82 | 34.71 | 34.87 | 34.70 | qfq | 2,882,323 | 102,181,971 | -5.99% |
| 2023-11-23 | 36.63 | 37.21 | 35.67 | 37.09 | 36.91 | qfq | 2,520,475 | 91,756,792 | 0.57% |
| 2023-11-22 | 38.30 | 38.80 | 36.87 | 36.88 | 36.70 | qfq | 4,871,516 | 182,460,173 | -5.27% |
| 2023-11-21 | 38.09 | 39.69 | 36.66 | 38.93 | 38.74 | qfq | 7,177,874 | 274,198,750 | 2.31% |
| 2023-11-20 | 39.40 | 39.98 | 37.68 | 38.05 | 37.86 | qfq | 11,532,165 | 445,063,150 | 6.05% |
| 2023-11-17 | 34.04 | 37.19 | 33.90 | 35.88 | 35.70 | qfq | 5,052,413 | 181,337,525 | 5.07% |
| 2023-11-16 | 33.52 | 34.41 | 33.52 | 34.15 | 33.98 | qfq | 2,328,079 | 79,533,415 | 0.56% |
| 2023-11-15 | 34.70 | 34.90 | 33.81 | 33.96 | 33.79 | qfq | 2,327,710 | 79,589,886 | -1.79% |
| 2023-11-14 | 33.86 | 34.88 | 33.45 | 34.58 | 34.41 | qfq | 2,447,966 | 84,168,074 | 2.49% |
| 2023-11-13 | 33.94 | 34.39 | 33.17 | 33.74 | 33.57 | qfq | 3,076,541 | 103,617,511 | -0.06% |
| 2023-11-10 | 34.10 | 36.00 | 33.76 | 33.76 | 33.59 | qfq | 4,174,085 | 144,610,327 | -1.92% |
| 2023-11-09 | 33.07 | 34.86 | 32.98 | 34.42 | 34.25 | qfq | 4,889,145 | 167,822,453 | 4.15% |
| 2023-11-08 | 32.23 | 33.62 | 31.92 | 33.05 | 32.89 | qfq | 3,683,754 | 121,067,630 | 2.67% |
| 2023-11-07 | 32.23 | 32.58 | 31.91 | 32.19 | 32.03 | qfq | 1,503,863 | 48,462,328 | -0.49% |
| 2023-11-06 | 31.99 | 32.67 | 31.77 | 32.35 | 32.19 | qfq | 2,049,057 | 66,195,087 | 1.79% |
| 2023-11-03 | 30.65 | 32.00 | 30.65 | 31.78 | 31.62 | qfq | 2,192,176 | 69,165,649 | 3.96% |
| 2023-11-02 | 31.39 | 31.39 | 30.46 | 30.57 | 30.42 | qfq | 1,201,050 | 36,905,403 | -1.51% |
| 2023-11-01 | 31.57 | 31.68 | 31.02 | 31.04 | 30.89 | qfq | 1,161,770 | 36,309,534 | -1.46% |
| 2023-10-31 | 31.68 | 31.72 | 31.01 | 31.50 | 31.34 | qfq | 1,740,175 | 54,657,230 | 0.25% |
| 2023-10-30 | 29.66 | 31.57 | 29.30 | 31.42 | 31.26 | qfq | 2,592,362 | 80,013,223 | 4.32% |
| 2023-10-27 | 29.94 | 30.25 | 29.63 | 30.12 | 29.97 | qfq | 1,943,413 | 58,216,702 | 0.07% |
| 2023-10-26 | 29.58 | 30.27 | 29.01 | 30.10 | 29.95 | qfq | 1,152,747 | 34,287,349 | 0.33% |
| 2023-10-25 | 30.01 | 30.40 | 29.30 | 30.00 | 29.85 | qfq | 1,275,714 | 38,030,841 | 0.40% |
| 2023-10-24 | 28.33 | 30.50 | 27.60 | 29.88 | 29.73 | qfq | 2,263,090 | 66,842,223 | 6.87% |
| 2023-10-23 | 29.01 | 29.26 | 27.66 | 27.96 | 27.82 | qfq | 1,132,582 | 31,910,883 | -3.62% |
| 2023-10-20 | 29.63 | 30.13 | 28.90 | 29.01 | 28.87 | qfq | 1,187,426 | 34,762,204 | -2.65% |
| 2023-10-19 | 29.32 | 30.78 | 28.64 | 29.80 | 29.65 | qfq | 1,752,280 | 52,833,647 | 1.64% |
| 2023-10-18 | 30.22 | 30.36 | 29.32 | 29.32 | 29.17 | qfq | 1,042,582 | 30,927,357 | -2.53% |
| 2023-10-17 | 30.00 | 30.20 | 29.33 | 30.08 | 29.93 | qfq | 1,171,055 | 34,889,069 | 0.77% |
| 2023-10-16 | 31.15 | 31.24 | 29.68 | 29.85 | 29.70 | qfq | 1,621,687 | 48,993,368 | -3.90% |
| 2023-10-13 | 31.41 | 31.53 | 30.92 | 31.06 | 30.91 | qfq | 1,122,609 | 35,050,016 | -0.89% |
| 2023-10-12 | 31.14 | 31.59 | 30.60 | 31.34 | 31.18 | qfq | 1,763,979 | 54,830,730 | 0.77% |
| 2023-10-11 | 30.16 | 31.38 | 30.00 | 31.10 | 30.95 | qfq | 1,679,594 | 51,927,422 | 2.47% |
| 2023-10-10 | 30.09 | 30.86 | 30.09 | 30.35 | 30.20 | qfq | 1,129,141 | 34,487,183 | 1.00% |
| 2023-10-09 | 30.25 | 30.65 | 29.90 | 30.05 | 29.90 | qfq | 1,290,016 | 38,933,173 | -1.38% |
| 2023-09-28 | 29.73 | 30.85 | 29.73 | 30.47 | 30.32 | qfq | 1,356,346 | 41,114,327 | 1.91% |
| 2023-09-27 | 30.00 | 30.65 | 29.70 | 29.90 | 29.75 | qfq | 1,314,714 | 39,540,675 | -0.10% |
| 2023-09-26 | 30.33 | 30.73 | 29.89 | 29.93 | 29.78 | qfq | 1,269,266 | 38,222,341 | -2.13% |
| 2023-09-25 | 30.81 | 31.20 | 30.29 | 30.58 | 30.43 | qfq | 1,988,855 | 61,046,452 | -1.07% |
| 2023-09-22 | 30.73 | 31.09 | 29.80 | 30.91 | 30.76 | qfq | 2,385,261 | 72,437,129 | 0.82% |
| 2023-09-21 | 31.08 | 31.08 | 30.38 | 30.66 | 30.51 | qfq | 1,537,099 | 47,169,033 | -1.13% |
| 2023-09-20 | 31.65 | 31.98 | 30.81 | 31.01 | 30.86 | qfq | 2,380,997 | 74,361,706 | -2.39% |
| 2023-09-19 | 31.32 | 32.40 | 30.90 | 31.77 | 31.61 | qfq | 2,345,235 | 74,301,203 | 0.99% |
| 2023-09-18 | 31.68 | 31.89 | 31.07 | 31.46 | 31.30 | qfq | 2,659,226 | 83,568,749 | -1.69% |
| 2023-09-15 | 30.87 | 33.10 | 30.65 | 32.00 | 31.84 | qfq | 3,863,125 | 123,081,276 | 3.39% |
| 2023-09-14 | 31.38 | 31.38 | 30.28 | 30.95 | 30.80 | qfq | 2,091,027 | 64,104,375 | 0.10% |
| 2023-09-13 | 31.55 | 31.72 | 30.50 | 30.92 | 30.77 | qfq | 2,491,790 | 77,184,934 | -1.69% |
| 2023-09-12 | 31.15 | 31.88 | 30.96 | 31.45 | 31.29 | qfq | 5,642,486 | 177,500,678 | 1.45% |
| 2023-09-11 | 32.23 | 32.24 | 30.86 | 31.00 | 30.85 | qfq | 5,980,944 | 187,515,408 | -4.26% |
| 2023-09-08 | 30.17 | 33.09 | 30.17 | 32.38 | 32.22 | qfq | 4,414,862 | 142,073,254 | 6.02% |
| 2023-09-07 | 32.05 | 32.05 | 30.45 | 30.54 | 30.39 | qfq | 3,038,443 | 94,782,218 | -4.92% |
| 2023-09-06 | 30.31 | 32.25 | 30.09 | 32.12 | 31.96 | qfq | 4,431,255 | 139,952,629 | 5.59% |
| 2023-09-05 | 30.00 | 30.99 | 30.00 | 30.42 | 30.27 | qfq | 2,056,929 | 62,799,500 | 1.03% |
| 2023-09-04 | 30.20 | 30.50 | 29.50 | 30.11 | 29.96 | qfq | 1,899,130 | 56,714,139 | -0.33% |
| 2023-09-01 | 30.53 | 30.99 | 29.80 | 30.21 | 30.06 | qfq | 2,071,798 | 62,520,390 | -1.08% |
| 2023-08-31 | 29.68 | 31.08 | 29.31 | 30.54 | 30.39 | qfq | 3,961,450 | 120,783,115 | 2.31% |
| 2023-08-30 | 27.99 | 30.19 | 27.99 | 29.85 | 29.70 | qfq | 4,582,368 | 134,415,813 | 7.14% |
| 2023-08-29 | 25.85 | 27.96 | 25.75 | 27.86 | 27.72 | qfq | 4,571,373 | 123,794,716 | 8.19% |
| 2023-08-28 | 29.00 | 29.50 | 25.40 | 25.75 | 25.62 | qfq | 6,163,096 | 165,377,939 | -7.71% |
| 2023-08-25 | 28.89 | 28.96 | 27.70 | 27.90 | 27.76 | qfq | 2,404,610 | 67,912,822 | -3.46% |
| 2023-08-24 | 28.85 | 29.60 | 28.38 | 28.90 | 28.76 | qfq | 1,779,984 | 51,655,164 | -0.07% |
| 2023-08-23 | 29.83 | 29.85 | 28.90 | 28.92 | 28.78 | qfq | 1,284,157 | 37,672,039 | -3.12% |
| 2023-08-22 | 29.78 | 30.04 | 28.65 | 29.85 | 29.70 | qfq | 2,358,342 | 69,376,865 | 0.67% |
| 2023-08-21 | 30.54 | 30.76 | 29.59 | 29.65 | 29.50 | qfq | 1,447,753 | 43,565,894 | -2.91% |
| 2023-08-18 | 31.29 | 31.31 | 30.54 | 30.54 | 30.39 | qfq | 2,168,165 | 67,134,872 | 0.26% |
| 2023-08-17 | 30.07 | 30.78 | 29.80 | 30.46 | 30.31 | qfq | 1,665,938 | 50,415,974 | 1.30% |
| 2023-08-16 | 30.50 | 31.00 | 30.06 | 30.07 | 29.92 | qfq | 1,283,871 | 39,107,975 | -1.54% |
| 2023-08-15 | 30.95 | 31.14 | 30.31 | 30.54 | 30.39 | qfq | 1,317,674 | 40,377,816 | -1.23% |
| 2023-08-14 | 30.51 | 31.00 | 30.31 | 30.92 | 30.77 | qfq | 1,178,860 | 36,118,730 | 0.19% |
| 2023-08-11 | 32.07 | 32.11 | 30.86 | 30.86 | 30.71 | qfq | 1,688,941 | 52,910,885 | -2.40% |
| 2023-08-10 | 31.14 | 31.90 | 31.13 | 31.62 | 31.46 | qfq | 793,696 | 25,083,390 | 0.38% |
| 2023-08-09 | 31.35 | 31.77 | 31.18 | 31.50 | 31.34 | qfq | 1,047,530 | 32,975,695 | -0.44% |
| 2023-08-08 | 32.00 | 32.09 | 31.46 | 31.64 | 31.48 | qfq | 1,462,648 | 46,295,220 | -0.82% |
| 2023-08-07 | 32.60 | 32.94 | 31.72 | 31.90 | 31.74 | qfq | 2,286,922 | 73,408,553 | -1.76% |
| 2023-08-04 | 32.70 | 33.05 | 32.40 | 32.47 | 32.31 | qfq | 1,503,644 | 49,130,654 | -0.40% |
| 2023-08-03 | 33.02 | 33.10 | 32.11 | 32.60 | 32.44 | qfq | 2,477,614 | 80,557,186 | -1.54% |
| 2023-08-02 | 32.68 | 33.18 | 32.62 | 33.11 | 32.95 | qfq | 1,411,359 | 46,481,229 | 0.85% |
| 2023-08-01 | 33.31 | 33.39 | 32.65 | 32.83 | 32.67 | qfq | 1,647,515 | 54,287,657 | -1.29% |
| 2023-07-31 | 33.39 | 33.48 | 32.97 | 33.26 | 33.09 | qfq | 1,693,927 | 56,279,366 | 0.33% |
| 2023-07-28 | 32.76 | 33.36 | 32.48 | 33.15 | 32.99 | qfq | 1,897,740 | 62,669,465 | 1.66% |
| 2023-07-27 | 33.83 | 33.83 | 32.38 | 32.61 | 32.45 | qfq | 2,607,115 | 85,773,745 | -3.58% |
| 2023-07-26 | 34.35 | 34.39 | 33.60 | 33.82 | 33.65 | qfq | 1,897,483 | 64,389,823 | -1.74% |
| 2023-07-25 | 34.69 | 34.95 | 34.20 | 34.42 | 34.25 | qfq | 2,277,364 | 78,477,504 | 0.50% |
| 2023-07-24 | 34.74 | 35.06 | 34.12 | 34.25 | 34.08 | qfq | 1,618,186 | 55,615,398 | -2.20% |
| 2023-07-21 | 35.34 | 35.85 | 34.38 | 35.02 | 34.85 | qfq | 2,127,827 | 74,639,926 | -0.40% |
| 2023-07-20 | 36.38 | 36.85 | 35.08 | 35.16 | 34.99 | qfq | 2,942,316 | 105,053,699 | -3.62% |
| 2023-07-19 | 36.80 | 37.60 | 36.40 | 36.48 | 36.30 | qfq | 2,420,054 | 89,098,911 | -1.46% |
| 2023-07-18 | 36.99 | 38.50 | 36.60 | 37.02 | 36.84 | qfq | 4,433,702 | 166,550,557 | 0.08% |
| 2023-07-17 | 37.85 | 38.71 | 36.00 | 36.99 | 36.81 | qfq | 6,108,459 | 225,871,357 | -3.50% |