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
嘉和美康688246.SH
最近收盘价16.732026-07-17
最近交易日2026-07-17
成交量（股）4,274,058
成交额（元）74,346,281
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.62 | 18.84 | 16.66 | 16.73 | 16.73 | qfq | 4,274,058 | 74,346,281 | -10.77% |
| 2026-07-16 | 18.64 | 19.00 | 18.02 | 18.75 | 18.75 | qfq | 2,763,722 | 51,574,362 | 1.68% |
| 2026-07-15 | 18.29 | 18.97 | 17.59 | 18.44 | 18.44 | qfq | 3,936,461 | 72,829,511 | 2.50% |
| 2026-07-14 | 18.15 | 18.15 | 17.26 | 17.99 | 17.99 | qfq | 3,520,587 | 62,352,773 | -0.61% |
| 2026-07-13 | 19.60 | 19.75 | 17.97 | 18.10 | 18.10 | qfq | 3,882,548 | 72,103,710 | -7.18% |
| 2026-07-10 | 19.27 | 20.47 | 18.80 | 19.50 | 19.50 | qfq | 3,524,374 | 69,642,944 | 2.42% |
| 2026-07-09 | 19.01 | 19.38 | 18.37 | 19.04 | 19.04 | qfq | 3,658,766 | 69,026,226 | -0.83% |
| 2026-07-08 | 19.64 | 20.26 | 19.09 | 19.20 | 19.20 | qfq | 2,625,587 | 50,742,399 | -3.03% |
| 2026-07-07 | 20.17 | 20.39 | 19.69 | 19.80 | 19.80 | qfq | 3,159,754 | 63,065,346 | -0.60% |
| 2026-07-06 | 21.27 | 21.51 | 19.83 | 19.92 | 19.92 | qfq | 4,970,563 | 101,860,494 | -7.35% |
| 2026-07-03 | 21.67 | 23.09 | 20.83 | 21.50 | 21.50 | qfq | 6,409,715 | 140,755,624 | 3.32% |
| 2026-07-02 | 20.35 | 21.89 | 20.28 | 20.81 | 20.81 | qfq | 6,032,251 | 127,653,583 | 2.51% |
| 2026-07-01 | 20.95 | 20.95 | 20.01 | 20.30 | 20.30 | qfq | 3,895,212 | 79,526,298 | -1.22% |
| 2026-06-30 | 20.42 | 20.74 | 20.02 | 20.55 | 20.55 | qfq | 2,966,619 | 60,772,503 | 0.64% |
| 2026-06-29 | 21.10 | 21.34 | 19.81 | 20.42 | 20.42 | qfq | 4,752,159 | 96,556,127 | -4.45% |
| 2026-06-26 | 22.07 | 22.45 | 20.79 | 21.37 | 21.37 | qfq | 4,086,357 | 86,988,307 | -3.56% |
| 2026-06-25 | 23.01 | 23.34 | 21.92 | 22.16 | 22.16 | qfq | 4,106,379 | 91,881,754 | -3.65% |
| 2026-06-24 | 23.85 | 24.04 | 22.86 | 23.00 | 23.00 | qfq | 4,962,136 | 115,682,958 | -3.56% |
| 2026-06-23 | 23.37 | 24.12 | 23.34 | 23.85 | 23.85 | qfq | 3,029,622 | 71,853,107 | -0.25% |
| 2026-06-22 | 24.69 | 24.98 | 23.41 | 23.91 | 23.91 | qfq | 4,767,550 | 113,913,810 | -3.16% |
| 2026-06-18 | 25.65 | 25.70 | 24.68 | 24.69 | 24.69 | qfq | 3,981,683 | 99,807,688 | -2.60% |
| 2026-06-17 | 24.41 | 25.65 | 23.30 | 25.35 | 25.35 | qfq | 6,794,934 | 166,361,945 | 2.67% |
| 2026-06-16 | 24.30 | 24.97 | 24.03 | 24.69 | 24.69 | qfq | 4,268,533 | 105,108,978 | 1.60% |
| 2026-06-15 | 23.98 | 24.66 | 23.95 | 24.30 | 24.30 | qfq | 3,928,154 | 95,210,018 | 1.84% |
| 2026-06-12 | 24.08 | 24.80 | 23.40 | 23.86 | 23.86 | qfq | 4,127,981 | 99,301,127 | -0.54% |
| 2026-06-11 | 24.69 | 25.00 | 23.31 | 23.99 | 23.99 | qfq | 5,127,892 | 122,372,245 | -3.62% |
| 2026-06-10 | 25.19 | 25.88 | 24.50 | 24.89 | 24.89 | qfq | 4,719,060 | 118,088,493 | -1.66% |
| 2026-06-09 | 24.13 | 25.56 | 23.70 | 25.31 | 25.31 | qfq | 7,152,520 | 177,171,445 | 6.61% |
| 2026-06-08 | 22.30 | 24.56 | 21.88 | 23.74 | 23.74 | qfq | 8,676,846 | 206,127,217 | 3.49% |
| 2026-06-05 | 20.21 | 23.77 | 20.14 | 22.94 | 22.94 | qfq | 9,515,756 | 212,184,232 | 12.45% |
| 2026-06-04 | 21.07 | 21.44 | 20.20 | 20.40 | 20.40 | qfq | 3,638,507 | 74,923,291 | -3.91% |
| 2026-06-03 | 21.29 | 21.68 | 20.78 | 21.23 | 21.23 | qfq | 3,688,093 | 78,483,463 | -0.79% |
| 2026-06-02 | 22.22 | 22.52 | 21.25 | 21.40 | 21.40 | qfq | 4,786,412 | 103,909,767 | -3.60% |
| 2026-06-01 | 23.21 | 23.66 | 22.16 | 22.20 | 22.20 | qfq | 6,329,017 | 144,929,164 | -3.48% |
| 2026-05-29 | 24.96 | 25.88 | 22.60 | 23.00 | 23.00 | qfq | 7,083,927 | 169,430,063 | -8.11% |
| 2026-05-28 | 25.00 | 25.20 | 23.91 | 25.03 | 25.03 | qfq | 4,060,763 | 99,766,527 | 1.34% |
| 2026-05-27 | 24.32 | 26.29 | 24.32 | 24.70 | 24.70 | qfq | 6,882,659 | 174,697,502 | 0.49% |
| 2026-05-26 | 24.60 | 25.20 | 23.77 | 24.58 | 24.58 | qfq | 3,585,529 | 87,109,999 | 0.00% |
| 2026-05-25 | 23.12 | 24.97 | 23.12 | 24.58 | 24.58 | qfq | 4,892,494 | 119,977,236 | 3.06% |
| 2026-05-22 | 23.82 | 24.00 | 23.00 | 23.85 | 23.85 | qfq | 3,924,615 | 92,433,035 | 1.06% |
| 2026-05-21 | 24.31 | 24.71 | 23.50 | 23.60 | 23.60 | qfq | 3,907,470 | 94,310,332 | -2.56% |
| 2026-05-20 | 24.68 | 24.98 | 24.09 | 24.22 | 24.22 | qfq | 2,843,665 | 69,361,367 | -2.10% |
| 2026-05-19 | 24.49 | 24.78 | 23.93 | 24.74 | 24.74 | qfq | 4,251,037 | 103,634,478 | 1.73% |
| 2026-05-18 | 23.52 | 24.40 | 23.45 | 24.32 | 24.32 | qfq | 4,105,814 | 98,558,577 | 1.89% |
| 2026-05-15 | 23.75 | 24.82 | 23.44 | 23.87 | 23.87 | qfq | 5,174,303 | 125,202,102 | 1.14% |
| 2026-05-14 | 24.00 | 24.16 | 23.41 | 23.60 | 23.60 | qfq | 4,011,545 | 95,357,290 | -0.21% |
| 2026-05-13 | 23.18 | 23.99 | 23.01 | 23.65 | 23.65 | qfq | 3,640,809 | 85,663,465 | 1.24% |
| 2026-05-12 | 23.84 | 24.31 | 23.07 | 23.36 | 23.36 | qfq | 5,197,084 | 122,690,547 | -1.35% |
| 2026-05-11 | 23.90 | 24.29 | 23.41 | 23.68 | 23.68 | qfq | 4,796,352 | 114,154,972 | -1.00% |
| 2026-05-08 | 23.15 | 24.01 | 22.88 | 23.92 | 23.92 | qfq | 6,816,056 | 160,183,029 | 3.86% |
| 2026-05-07 | 22.13 | 23.13 | 21.99 | 23.03 | 23.03 | qfq | 4,721,209 | 106,505,698 | 2.72% |
| 2026-05-06 | 21.30 | 22.90 | 21.16 | 22.42 | 22.42 | qfq | 6,673,324 | 148,356,118 | 6.76% |
| 2026-04-30 | 21.35 | 21.59 | 20.98 | 21.00 | 21.00 | qfq | 3,643,194 | 77,119,554 | -0.10% |
| 2026-04-29 | 20.76 | 22.02 | 20.59 | 21.02 | 21.02 | qfq | 7,106,415 | 151,960,823 | -1.31% |
| 2026-04-28 | 19.34 | 21.85 | 19.29 | 21.30 | 21.30 | qfq | 9,828,465 | 203,531,888 | 10.08% |
| 2026-04-27 | 18.81 | 19.40 | 18.38 | 19.35 | 19.35 | qfq | 2,712,140 | 51,602,577 | 2.98% |
| 2026-04-24 | 18.66 | 18.98 | 18.36 | 18.79 | 18.79 | qfq | 2,371,622 | 44,306,040 | 0.16% |
| 2026-04-23 | 18.67 | 19.15 | 18.56 | 18.76 | 18.76 | qfq | 2,373,807 | 44,554,696 | -0.58% |
| 2026-04-22 | 18.95 | 18.95 | 18.51 | 18.87 | 18.87 | qfq | 2,053,748 | 38,460,076 | 0.05% |
| 2026-04-21 | 19.30 | 19.32 | 18.76 | 18.86 | 18.86 | qfq | 2,321,438 | 43,893,427 | -2.23% |
| 2026-04-20 | 19.05 | 19.41 | 18.93 | 19.29 | 19.29 | qfq | 2,337,146 | 44,916,784 | 1.21% |
| 2026-04-17 | 19.58 | 19.60 | 18.92 | 19.06 | 19.06 | qfq | 3,382,238 | 64,548,174 | -2.76% |
| 2026-04-16 | 19.37 | 19.63 | 18.98 | 19.60 | 19.60 | qfq | 2,554,696 | 49,428,016 | 1.87% |
| 2026-04-15 | 19.50 | 19.55 | 19.17 | 19.24 | 19.24 | qfq | 2,459,524 | 47,455,606 | -0.82% |
| 2026-04-14 | 19.28 | 19.66 | 19.09 | 19.40 | 19.40 | qfq | 2,507,035 | 48,385,408 | 1.57% |
| 2026-04-13 | 19.20 | 19.25 | 18.87 | 19.10 | 19.10 | qfq | 2,236,716 | 42,578,955 | -0.62% |
| 2026-04-10 | 19.29 | 19.53 | 19.10 | 19.22 | 19.22 | qfq | 2,685,331 | 51,903,709 | 0.58% |
| 2026-04-09 | 19.79 | 19.79 | 19.08 | 19.11 | 19.11 | qfq | 2,921,718 | 56,331,193 | -4.16% |
| 2026-04-08 | 19.27 | 19.94 | 19.13 | 19.94 | 19.94 | qfq | 2,947,176 | 57,726,095 | 6.35% |
| 2026-04-07 | 18.71 | 18.93 | 18.43 | 18.75 | 18.75 | qfq | 2,005,549 | 37,523,760 | 1.30% |
| 2026-04-03 | 19.30 | 19.39 | 18.44 | 18.51 | 18.51 | qfq | 2,408,537 | 45,005,990 | -4.14% |
| 2026-04-02 | 19.94 | 19.94 | 19.11 | 19.31 | 19.31 | qfq | 3,118,179 | 60,488,001 | -3.26% |
| 2026-04-01 | 19.80 | 20.01 | 19.53 | 19.96 | 19.96 | qfq | 3,565,501 | 70,578,724 | 2.31% |
| 2026-03-31 | 20.15 | 20.39 | 19.45 | 19.51 | 19.51 | qfq | 2,271,676 | 45,120,499 | -2.84% |
| 2026-03-30 | 20.00 | 20.16 | 19.62 | 20.08 | 20.08 | qfq | 1,875,505 | 37,423,952 | -0.05% |
| 2026-03-27 | 19.50 | 20.19 | 19.41 | 20.09 | 20.09 | qfq | 1,938,922 | 38,699,486 | 2.19% |
| 2026-03-26 | 20.44 | 20.53 | 19.53 | 19.66 | 19.66 | qfq | 2,061,013 | 41,059,021 | -2.96% |
| 2026-03-25 | 20.14 | 20.50 | 20.01 | 20.26 | 20.26 | qfq | 2,076,748 | 42,195,306 | 1.86% |
| 2026-03-24 | 19.69 | 19.98 | 19.33 | 19.89 | 19.89 | qfq | 2,684,120 | 52,742,320 | 2.95% |
| 2026-03-23 | 20.42 | 20.50 | 19.20 | 19.32 | 19.32 | qfq | 3,390,436 | 67,318,626 | -6.89% |
| 2026-03-20 | 21.78 | 21.80 | 20.70 | 20.75 | 20.75 | qfq | 2,843,285 | 59,897,982 | -3.89% |
| 2026-03-19 | 22.18 | 22.19 | 21.54 | 21.59 | 21.59 | qfq | 2,648,511 | 57,676,357 | -3.14% |
| 2026-03-18 | 22.13 | 22.49 | 21.78 | 22.29 | 22.29 | qfq | 2,005,805 | 44,305,256 | 1.46% |
| 2026-03-17 | 22.74 | 22.76 | 21.92 | 21.97 | 21.97 | qfq | 2,175,213 | 48,393,756 | -3.00% |
| 2026-03-16 | 22.10 | 22.72 | 22.10 | 22.65 | 22.65 | qfq | 2,775,329 | 62,290,202 | 1.48% |
| 2026-03-13 | 22.60 | 22.89 | 22.23 | 22.32 | 22.32 | qfq | 2,205,202 | 49,773,475 | -1.80% |
| 2026-03-12 | 22.78 | 23.14 | 22.61 | 22.73 | 22.73 | qfq | 2,136,268 | 48,801,390 | -0.26% |
| 2026-03-11 | 23.53 | 23.53 | 22.68 | 22.79 | 22.79 | qfq | 2,661,305 | 61,114,285 | -2.57% |
| 2026-03-10 | 23.43 | 23.97 | 23.17 | 23.39 | 23.39 | qfq | 2,877,835 | 67,551,658 | 1.61% |
| 2026-03-09 | 22.54 | 23.05 | 22.11 | 23.02 | 23.02 | qfq | 3,318,389 | 74,659,042 | 0.13% |
| 2026-03-06 | 22.33 | 23.09 | 22.33 | 22.99 | 22.99 | qfq | 2,232,297 | 51,095,820 | 2.50% |
| 2026-03-05 | 22.69 | 22.97 | 22.25 | 22.43 | 22.43 | qfq | 2,538,765 | 57,373,101 | 0.49% |
| 2026-03-04 | 21.99 | 22.56 | 21.82 | 22.32 | 22.32 | qfq | 2,908,711 | 64,626,159 | 0.50% |
| 2026-03-03 | 23.07 | 23.39 | 22.20 | 22.21 | 22.21 | qfq | 3,757,708 | 85,216,860 | -3.94% |
| 2026-03-02 | 23.99 | 24.03 | 22.85 | 23.12 | 23.12 | qfq | 4,752,914 | 110,605,310 | -5.09% |
| 2026-02-27 | 24.06 | 24.52 | 23.93 | 24.36 | 24.36 | qfq | 3,657,789 | 88,839,088 | 1.63% |
| 2026-02-26 | 24.36 | 24.56 | 23.82 | 23.97 | 23.97 | qfq | 3,294,944 | 79,095,677 | -1.76% |
| 2026-02-25 | 24.30 | 24.76 | 24.22 | 24.40 | 24.40 | qfq | 3,208,570 | 78,501,108 | 0.29% |
| 2026-02-24 | 25.70 | 25.85 | 24.08 | 24.33 | 24.33 | qfq | 4,743,949 | 116,155,150 | -4.21% |
| 2026-02-13 | 25.70 | 26.33 | 25.28 | 25.40 | 25.40 | qfq | 4,201,815 | 108,204,419 | -1.85% |
| 2026-02-12 | 25.06 | 26.10 | 25.06 | 25.88 | 25.88 | qfq | 4,052,855 | 104,423,531 | 2.41% |
| 2026-02-11 | 25.42 | 26.26 | 25.19 | 25.27 | 25.27 | qfq | 3,948,486 | 101,182,349 | 0.08% |
| 2026-02-10 | 25.33 | 25.80 | 25.05 | 25.25 | 25.25 | qfq | 4,029,366 | 102,400,262 | -0.39% |
| 2026-02-09 | 24.78 | 25.95 | 24.56 | 25.35 | 25.35 | qfq | 4,805,549 | 120,971,384 | 4.02% |
| 2026-02-06 | 24.18 | 24.71 | 23.90 | 24.37 | 24.37 | qfq | 3,097,425 | 75,394,967 | -0.53% |
| 2026-02-05 | 24.53 | 24.76 | 24.24 | 24.50 | 24.50 | qfq | 2,804,810 | 68,713,345 | -0.49% |
| 2026-02-04 | 25.29 | 25.30 | 24.19 | 24.62 | 24.62 | qfq | 3,609,598 | 88,635,073 | -2.22% |
| 2026-02-03 | 24.30 | 25.31 | 24.20 | 25.18 | 25.18 | qfq | 4,727,302 | 116,704,322 | 4.66% |
| 2026-02-02 | 25.08 | 25.43 | 24.05 | 24.06 | 24.06 | qfq | 5,920,646 | 145,821,926 | -4.18% |
| 2026-01-30 | 26.18 | 26.46 | 24.90 | 25.11 | 25.11 | qfq | 8,455,729 | 214,426,971 | -5.88% |
| 2026-01-29 | 25.90 | 28.19 | 25.52 | 26.68 | 26.68 | qfq | 7,666,481 | 208,978,372 | 1.95% |
| 2026-01-28 | 26.88 | 27.64 | 26.03 | 26.17 | 26.17 | qfq | 4,352,655 | 116,154,283 | -2.57% |
| 2026-01-27 | 27.30 | 27.53 | 26.10 | 26.86 | 26.86 | qfq | 5,353,181 | 142,261,272 | -1.58% |
| 2026-01-26 | 28.38 | 29.38 | 26.81 | 27.29 | 27.29 | qfq | 7,253,819 | 199,830,244 | -3.60% |
| 2026-01-23 | 27.35 | 28.79 | 27.01 | 28.31 | 28.31 | qfq | 7,786,868 | 218,009,150 | 4.62% |
| 2026-01-22 | 27.30 | 28.08 | 26.89 | 27.06 | 27.06 | qfq | 6,971,446 | 190,348,829 | -1.56% |
| 2026-01-21 | 27.12 | 28.71 | 26.98 | 27.49 | 27.49 | qfq | 6,464,219 | 179,243,247 | -0.04% |
| 2026-01-20 | 28.39 | 28.80 | 27.08 | 27.50 | 27.50 | qfq | 6,230,792 | 172,105,951 | -2.31% |
| 2026-01-19 | 28.50 | 29.73 | 27.92 | 28.15 | 28.15 | qfq | 7,609,606 | 217,612,806 | -2.93% |
| 2026-01-16 | 30.91 | 31.72 | 29.00 | 29.00 | 29.00 | qfq | 11,353,822 | 339,596,628 | -7.20% |
| 2026-01-15 | 33.78 | 34.28 | 30.50 | 31.25 | 31.25 | qfq | 17,116,630 | 546,338,000 | -10.97% |
| 2026-01-14 | 32.00 | 39.00 | 32.00 | 35.10 | 35.10 | qfq | 26,343,853 | 947,386,715 | 7.54% |
| 2026-01-13 | 35.46 | 37.00 | 31.66 | 32.64 | 32.64 | qfq | 22,951,430 | 793,331,849 | 2.13% |
| 2026-01-12 | 29.59 | 32.79 | 28.70 | 31.96 | 31.96 | qfq | 23,345,560 | 720,572,449 | 11.48% |
| 2026-01-09 | 27.48 | 30.95 | 27.40 | 28.67 | 28.67 | qfq | 19,240,180 | 565,860,373 | 11.17% |
| 2026-01-08 | 24.00 | 26.49 | 24.00 | 25.79 | 25.79 | qfq | 9,103,487 | 231,890,295 | 7.68% |
| 2026-01-07 | 24.56 | 24.83 | 23.77 | 23.95 | 23.95 | qfq | 3,928,563 | 94,329,728 | -1.24% |
| 2026-01-06 | 24.37 | 24.57 | 23.97 | 24.25 | 24.25 | qfq | 3,590,958 | 86,938,184 | -0.41% |
| 2026-01-05 | 23.26 | 24.49 | 23.07 | 24.35 | 24.35 | qfq | 5,839,911 | 140,842,819 | 4.73% |
| 2025-12-31 | 22.40 | 23.66 | 22.15 | 23.25 | 23.25 | qfq | 5,779,498 | 133,236,348 | 4.17% |
| 2025-12-30 | 23.05 | 23.05 | 22.20 | 22.32 | 22.32 | qfq | 4,947,630 | 111,697,630 | -2.79% |
| 2025-12-29 | 24.41 | 24.42 | 22.88 | 22.96 | 22.96 | qfq | 5,850,669 | 136,592,086 | -5.44% |
| 2025-12-26 | 24.36 | 24.78 | 24.02 | 24.28 | 24.28 | qfq | 3,677,108 | 89,763,323 | -1.18% |
| 2025-12-25 | 23.88 | 25.17 | 23.68 | 24.57 | 24.57 | qfq | 5,748,912 | 140,533,159 | 2.80% |
| 2025-12-24 | 24.32 | 24.39 | 23.62 | 23.90 | 23.90 | qfq | 4,988,934 | 119,399,856 | -2.41% |
| 2025-12-23 | 25.20 | 25.72 | 24.41 | 24.49 | 24.49 | qfq | 5,811,435 | 145,007,237 | -5.15% |
| 2025-12-22 | 25.51 | 26.12 | 24.30 | 25.82 | 25.82 | qfq | 10,840,414 | 273,265,932 | 1.14% |
| 2025-12-19 | 25.85 | 26.56 | 25.06 | 25.53 | 25.53 | qfq | 12,899,105 | 333,988,735 | -0.55% |
| 2025-12-18 | 21.39 | 25.67 | 21.18 | 25.67 | 25.67 | qfq | 11,724,278 | 280,569,072 | 20.01% |
| 2025-12-17 | 20.60 | 22.08 | 20.54 | 21.39 | 21.39 | qfq | 3,991,053 | 84,799,471 | 4.34% |
| 2025-12-16 | 21.03 | 21.18 | 20.40 | 20.50 | 20.50 | qfq | 2,430,262 | 50,107,257 | -2.80% |
| 2025-12-15 | 21.50 | 21.80 | 21.01 | 21.09 | 21.09 | qfq | 1,606,781 | 33,989,702 | -1.72% |
| 2025-12-12 | 21.41 | 21.75 | 21.17 | 21.46 | 21.46 | qfq | 1,522,432 | 32,731,816 | 0.23% |
| 2025-12-11 | 22.28 | 22.28 | 21.36 | 21.41 | 21.41 | qfq | 2,312,113 | 50,082,722 | -3.25% |
| 2025-12-10 | 22.15 | 22.30 | 21.86 | 22.13 | 22.13 | qfq | 1,431,799 | 31,612,485 | -0.32% |
| 2025-12-09 | 22.70 | 22.89 | 22.18 | 22.20 | 22.20 | qfq | 1,503,159 | 33,751,967 | -2.20% |
| 2025-12-08 | 22.83 | 22.95 | 22.63 | 22.70 | 22.70 | qfq | 1,560,991 | 35,548,419 | 0.35% |
| 2025-12-05 | 22.24 | 22.82 | 21.78 | 22.62 | 22.62 | qfq | 1,959,820 | 43,696,170 | 1.71% |
| 2025-12-04 | 22.76 | 22.98 | 22.15 | 22.24 | 22.24 | qfq | 1,866,043 | 41,689,090 | -2.46% |
| 2025-12-03 | 23.57 | 23.57 | 22.55 | 22.80 | 22.80 | qfq | 2,717,325 | 62,126,115 | -3.02% |
| 2025-12-02 | 24.08 | 24.08 | 23.31 | 23.51 | 23.51 | qfq | 2,350,388 | 55,241,550 | -2.81% |
| 2025-12-01 | 24.62 | 24.66 | 23.88 | 24.19 | 24.19 | qfq | 2,798,373 | 67,891,135 | -1.75% |
| 2025-11-28 | 24.38 | 24.88 | 24.03 | 24.62 | 24.62 | qfq | 1,889,536 | 46,055,427 | 1.23% |
| 2025-11-27 | 25.15 | 25.15 | 24.21 | 24.32 | 24.32 | qfq | 2,793,150 | 68,322,878 | -1.98% |
| 2025-11-26 | 25.62 | 26.10 | 24.75 | 24.81 | 24.81 | qfq | 3,501,566 | 89,014,182 | -1.94% |
| 2025-11-25 | 24.82 | 25.98 | 24.60 | 25.30 | 25.30 | qfq | 4,498,501 | 114,869,042 | 3.60% |
| 2025-11-24 | 23.19 | 25.00 | 22.57 | 24.42 | 24.42 | qfq | 4,262,994 | 101,875,434 | 6.45% |
| 2025-11-21 | 23.76 | 24.47 | 22.78 | 22.94 | 22.94 | qfq | 3,843,806 | 89,596,354 | -4.73% |
| 2025-11-20 | 25.55 | 25.55 | 23.50 | 24.08 | 24.08 | qfq | 4,425,091 | 106,979,746 | -4.52% |
| 2025-11-19 | 26.60 | 26.79 | 25.11 | 25.22 | 25.22 | qfq | 4,686,699 | 120,390,000 | -4.72% |
| 2025-11-18 | 25.27 | 26.98 | 25.00 | 26.47 | 26.47 | qfq | 4,904,274 | 128,591,001 | 4.79% |
| 2025-11-17 | 24.89 | 25.80 | 24.70 | 25.26 | 25.26 | qfq | 3,049,429 | 76,929,111 | 2.43% |
| 2025-11-14 | 24.93 | 25.31 | 24.66 | 24.66 | 24.66 | qfq | 2,001,740 | 50,032,155 | -1.60% |
| 2025-11-13 | 24.97 | 25.13 | 24.56 | 25.06 | 25.06 | qfq | 1,808,250 | 45,022,840 | 0.44% |
| 2025-11-12 | 25.10 | 25.59 | 24.70 | 24.95 | 24.95 | qfq | 2,003,313 | 50,003,986 | -0.60% |
| 2025-11-11 | 25.25 | 25.58 | 25.02 | 25.10 | 25.10 | qfq | 2,373,271 | 60,010,576 | -0.59% |
| 2025-11-10 | 25.11 | 25.98 | 24.76 | 25.25 | 25.25 | qfq | 2,645,108 | 67,186,456 | 0.56% |
| 2025-11-07 | 24.80 | 25.40 | 24.47 | 25.11 | 25.11 | qfq | 3,259,338 | 81,370,457 | 0.88% |
| 2025-11-06 | 25.38 | 25.71 | 24.50 | 24.89 | 24.89 | qfq | 3,564,879 | 88,679,351 | -2.81% |
| 2025-11-05 | 25.27 | 26.42 | 25.23 | 25.61 | 25.61 | qfq | 3,645,401 | 93,997,577 | -0.04% |
| 2025-11-04 | 26.04 | 26.04 | 25.05 | 25.62 | 25.62 | qfq | 3,367,201 | 85,450,634 | -1.69% |
| 2025-11-03 | 25.79 | 26.26 | 25.42 | 26.06 | 26.06 | qfq | 3,519,593 | 90,858,700 | 2.08% |
| 2025-10-31 | 24.07 | 26.05 | 24.07 | 25.53 | 25.53 | qfq | 5,574,904 | 141,970,444 | 5.45% |
| 2025-10-30 | 24.26 | 24.99 | 23.91 | 24.21 | 24.21 | qfq | 5,139,908 | 125,755,874 | -0.21% |
| 2025-10-29 | 26.41 | 26.41 | 24.01 | 24.26 | 24.26 | qfq | 6,254,513 | 154,154,819 | -5.82% |
| 2025-10-28 | 25.52 | 27.28 | 25.12 | 25.76 | 25.76 | qfq | 5,851,681 | 153,350,345 | 1.38% |
| 2025-10-27 | 24.88 | 25.49 | 24.88 | 25.41 | 25.41 | qfq | 3,460,077 | 87,352,066 | 2.21% |
| 2025-10-24 | 25.51 | 25.72 | 24.70 | 24.86 | 24.86 | qfq | 3,722,108 | 93,554,103 | -2.09% |
| 2025-10-23 | 25.80 | 25.80 | 24.82 | 25.39 | 25.39 | qfq | 2,736,853 | 68,607,132 | -0.78% |
| 2025-10-22 | 26.34 | 26.37 | 25.32 | 25.59 | 25.59 | qfq | 4,229,787 | 108,986,171 | -2.77% |
| 2025-10-21 | 26.18 | 26.49 | 25.89 | 26.32 | 26.32 | qfq | 2,070,176 | 54,345,869 | 0.53% |
| 2025-10-20 | 26.70 | 26.92 | 25.84 | 26.18 | 26.18 | qfq | 2,203,685 | 57,721,407 | -0.80% |
| 2025-10-17 | 27.34 | 27.67 | 26.39 | 26.39 | 26.39 | qfq | 2,162,648 | 58,065,939 | -3.58% |
| 2025-10-16 | 27.80 | 27.80 | 27.28 | 27.37 | 27.37 | qfq | 1,444,456 | 39,706,213 | -1.55% |
| 2025-10-15 | 27.60 | 27.97 | 27.10 | 27.80 | 27.80 | qfq | 1,553,734 | 43,037,272 | 1.20% |
| 2025-10-14 | 28.31 | 28.66 | 27.40 | 27.47 | 27.47 | qfq | 2,757,591 | 77,054,446 | -2.69% |
| 2025-10-13 | 25.45 | 28.73 | 25.45 | 28.23 | 28.23 | qfq | 3,486,618 | 97,292,306 | -3.16% |
| 2025-10-10 | 30.61 | 30.63 | 29.02 | 29.15 | 29.15 | qfq | 3,009,214 | 89,150,022 | -5.20% |
| 2025-10-09 | 30.41 | 31.50 | 30.12 | 30.75 | 30.75 | qfq | 3,151,245 | 97,818,827 | 1.08% |
| 2025-09-30 | 29.68 | 30.70 | 29.41 | 30.42 | 30.42 | qfq | 2,836,230 | 85,770,348 | 2.53% |
| 2025-09-29 | 29.90 | 30.07 | 29.30 | 29.67 | 29.67 | qfq | 1,734,316 | 51,560,560 | 0.17% |
| 2025-09-26 | 29.66 | 30.49 | 29.09 | 29.62 | 29.62 | qfq | 2,863,423 | 85,637,208 | -0.24% |
| 2025-09-25 | 28.77 | 29.89 | 28.49 | 29.69 | 29.69 | qfq | 3,174,963 | 93,327,999 | 3.20% |
| 2025-09-24 | 28.50 | 29.07 | 28.27 | 28.77 | 28.77 | qfq | 2,752,213 | 79,034,179 | 0.98% |
| 2025-09-23 | 29.99 | 30.06 | 27.66 | 28.49 | 28.49 | qfq | 4,716,933 | 133,714,318 | -4.65% |
| 2025-09-22 | 29.75 | 30.10 | 29.61 | 29.88 | 29.88 | qfq | 1,663,048 | 49,684,124 | 0.44% |
| 2025-09-19 | 30.69 | 30.97 | 29.70 | 29.75 | 29.75 | qfq | 3,192,329 | 96,203,346 | -3.31% |
| 2025-09-18 | 30.67 | 31.95 | 30.51 | 30.77 | 30.77 | qfq | 3,867,859 | 120,234,725 | 0.16% |
| 2025-09-17 | 30.50 | 30.97 | 30.00 | 30.72 | 30.72 | qfq | 2,886,762 | 88,431,168 | 1.55% |
| 2025-09-16 | 30.08 | 30.43 | 29.67 | 30.25 | 30.25 | qfq | 3,268,895 | 98,293,040 | 0.43% |
| 2025-09-15 | 30.40 | 30.50 | 29.96 | 30.12 | 30.12 | qfq | 2,071,510 | 62,546,886 | -1.25% |
| 2025-09-12 | 30.63 | 31.12 | 30.44 | 30.50 | 30.50 | qfq | 2,436,520 | 74,989,500 | 0.00% |
| 2025-09-11 | 29.60 | 30.68 | 29.06 | 30.50 | 30.50 | qfq | 3,131,238 | 93,967,038 | 2.01% |
| 2025-09-10 | 30.54 | 30.80 | 29.70 | 29.90 | 29.90 | qfq | 3,017,269 | 90,859,356 | -2.10% |
| 2025-09-09 | 31.82 | 31.88 | 30.42 | 30.54 | 30.54 | qfq | 2,931,180 | 90,823,083 | -4.05% |
| 2025-09-08 | 31.19 | 31.99 | 30.93 | 31.83 | 31.83 | qfq | 2,545,941 | 80,361,233 | 2.02% |
| 2025-09-05 | 30.30 | 31.38 | 29.77 | 31.20 | 31.20 | qfq | 3,011,761 | 92,440,676 | 2.80% |
| 2025-09-04 | 31.30 | 31.88 | 29.90 | 30.35 | 30.35 | qfq | 2,973,826 | 92,208,917 | -3.47% |
| 2025-09-03 | 32.11 | 32.49 | 31.30 | 31.44 | 31.44 | qfq | 3,227,089 | 102,745,536 | -2.03% |
| 2025-09-02 | 33.20 | 33.55 | 31.82 | 32.09 | 32.09 | qfq | 3,978,140 | 128,852,739 | -3.34% |
| 2025-09-01 | 32.90 | 34.28 | 32.90 | 33.20 | 33.20 | qfq | 4,442,186 | 148,712,044 | 0.15% |
| 2025-08-29 | 33.96 | 34.79 | 32.80 | 33.15 | 33.15 | qfq | 6,733,549 | 225,857,214 | -2.07% |
| 2025-08-28 | 35.07 | 35.29 | 32.55 | 33.85 | 33.85 | qfq | 8,719,211 | 295,707,270 | -5.10% |
| 2025-08-27 | 39.01 | 39.30 | 35.50 | 35.67 | 35.67 | qfq | 8,618,457 | 323,505,422 | -6.65% |
| 2025-08-26 | 37.00 | 38.98 | 36.58 | 38.21 | 38.21 | qfq | 5,661,915 | 214,812,961 | 2.00% |
| 2025-08-25 | 38.00 | 38.70 | 37.12 | 37.46 | 37.46 | qfq | 4,880,329 | 184,055,449 | -0.58% |
| 2025-08-22 | 35.90 | 37.99 | 35.75 | 37.68 | 37.68 | qfq | 6,775,883 | 252,001,974 | 4.90% |
| 2025-08-21 | 36.66 | 36.89 | 35.70 | 35.92 | 35.92 | qfq | 2,690,412 | 97,457,769 | -1.05% |
| 2025-08-20 | 36.62 | 36.70 | 35.41 | 36.30 | 36.30 | qfq | 3,583,579 | 128,719,960 | -1.47% |
| 2025-08-19 | 36.36 | 37.00 | 35.90 | 36.84 | 36.84 | qfq | 3,608,160 | 131,894,767 | 0.33% |
| 2025-08-18 | 36.80 | 36.85 | 35.30 | 36.72 | 36.72 | qfq | 5,095,059 | 184,948,869 | 3.15% |
| 2025-08-15 | 33.98 | 35.80 | 33.73 | 35.60 | 35.60 | qfq | 4,407,800 | 154,690,601 | 4.74% |
| 2025-08-14 | 35.04 | 35.48 | 33.91 | 33.99 | 33.99 | qfq | 4,458,802 | 153,469,131 | -3.96% |
| 2025-08-13 | 34.50 | 35.80 | 34.13 | 35.39 | 35.39 | qfq | 4,741,427 | 166,639,399 | 3.06% |
| 2025-08-12 | 36.50 | 36.85 | 34.08 | 34.34 | 34.34 | qfq | 7,340,031 | 257,103,314 | -6.35% |
| 2025-08-11 | 36.03 | 36.68 | 35.50 | 36.67 | 36.67 | qfq | 5,678,715 | 205,564,505 | 0.88% |
| 2025-08-08 | 39.08 | 40.58 | 35.98 | 36.35 | 36.35 | qfq | 9,282,965 | 350,809,155 | -6.46% |
| 2025-08-07 | 38.50 | 40.68 | 38.36 | 38.86 | 38.86 | qfq | 10,239,034 | 403,297,744 | 3.68% |
| 2025-08-06 | 39.79 | 42.00 | 37.05 | 37.48 | 37.48 | qfq | 9,690,215 | 372,943,651 | -2.12% |
| 2025-08-05 | 36.22 | 38.88 | 35.85 | 38.29 | 38.29 | qfq | 11,294,192 | 425,447,225 | 8.69% |
| 2025-08-04 | 35.44 | 35.88 | 34.46 | 35.23 | 35.23 | qfq | 5,155,724 | 180,106,712 | -2.14% |
| 2025-08-01 | 36.89 | 36.89 | 35.00 | 36.00 | 36.00 | qfq | 4,645,135 | 166,327,380 | -1.40% |
| 2025-07-31 | 35.29 | 38.29 | 34.50 | 36.51 | 36.51 | qfq | 6,250,830 | 226,926,390 | 3.60% |
| 2025-07-30 | 36.00 | 36.58 | 34.80 | 35.24 | 35.24 | qfq | 5,281,042 | 187,658,558 | -4.76% |
| 2025-07-29 | 36.81 | 37.99 | 36.26 | 37.00 | 37.00 | qfq | 4,505,340 | 166,567,449 | -0.67% |
| 2025-07-28 | 36.51 | 37.59 | 35.10 | 37.25 | 37.25 | qfq | 6,923,004 | 251,364,230 | 2.19% |
| 2025-07-25 | 34.01 | 36.98 | 33.50 | 36.45 | 36.45 | qfq | 9,349,329 | 335,644,583 | 7.11% |
| 2025-07-24 | 33.96 | 35.24 | 33.60 | 34.03 | 34.03 | qfq | 4,184,093 | 142,808,784 | 0.21% |
| 2025-07-23 | 32.70 | 34.22 | 32.25 | 33.96 | 33.96 | qfq | 6,010,861 | 201,385,529 | 3.85% |
| 2025-07-22 | 33.76 | 34.49 | 32.21 | 32.70 | 32.70 | qfq | 7,494,235 | 247,593,962 | -3.48% |
| 2025-07-21 | 33.07 | 35.49 | 33.07 | 33.88 | 33.88 | qfq | 8,331,369 | 285,557,597 | 0.59% |
| 2025-07-18 | 33.17 | 35.16 | 32.82 | 33.68 | 33.68 | qfq | 8,258,178 | 278,643,165 | 3.38% |
| 2025-07-17 | 32.04 | 34.57 | 31.78 | 32.58 | 32.58 | qfq | 9,112,159 | 301,692,630 | 0.28% |
| 2025-07-16 | 33.12 | 35.00 | 31.92 | 32.49 | 32.49 | qfq | 10,219,739 | 340,580,548 | 0.22% |
| 2025-07-15 | 30.84 | 32.79 | 30.00 | 32.42 | 32.42 | qfq | 8,460,530 | 265,423,032 | 5.09% |
| 2025-07-14 | 31.00 | 31.50 | 29.70 | 30.85 | 30.85 | qfq | 5,524,954 | 168,725,223 | 1.51% |
| 2025-07-11 | 28.70 | 30.59 | 28.54 | 30.39 | 30.39 | qfq | 5,126,569 | 153,105,106 | 5.89% |
| 2025-07-10 | 29.34 | 29.35 | 28.55 | 28.70 | 28.70 | qfq | 2,088,471 | 60,271,453 | -1.85% |
| 2025-07-09 | 29.83 | 29.96 | 29.07 | 29.24 | 29.24 | qfq | 1,985,825 | 58,520,928 | -1.38% |
| 2025-07-08 | 29.30 | 30.42 | 29.25 | 29.65 | 29.65 | qfq | 2,656,816 | 78,829,215 | -1.07% |
| 2025-07-07 | 29.21 | 30.09 | 28.78 | 29.97 | 29.97 | qfq | 3,449,651 | 101,538,113 | 2.08% |
| 2025-07-04 | 29.83 | 30.75 | 29.36 | 29.36 | 29.36 | qfq | 3,942,420 | 117,739,426 | -1.58% |
| 2025-07-03 | 29.24 | 30.10 | 29.20 | 29.83 | 29.83 | qfq | 1,821,373 | 54,004,826 | 1.05% |
| 2025-07-02 | 30.60 | 30.60 | 29.30 | 29.52 | 29.52 | qfq | 2,933,281 | 87,002,803 | -2.77% |
| 2025-07-01 | 29.36 | 30.85 | 28.88 | 30.36 | 30.36 | qfq | 5,556,389 | 166,144,899 | 3.30% |
| 2025-06-30 | 29.00 | 30.00 | 28.35 | 29.39 | 29.39 | qfq | 5,269,247 | 152,771,686 | 0.55% |
| 2025-06-27 | 29.23 | 30.50 | 28.83 | 29.23 | 29.23 | qfq | 4,588,320 | 136,330,513 | -0.48% |
| 2025-06-26 | 28.62 | 30.46 | 28.62 | 29.37 | 29.37 | qfq | 5,417,331 | 161,260,379 | 1.84% |
| 2025-06-25 | 26.86 | 29.13 | 26.61 | 28.84 | 28.84 | qfq | 7,152,005 | 203,372,204 | 7.69% |
| 2025-06-24 | 25.95 | 27.78 | 25.82 | 26.78 | 26.78 | qfq | 3,915,974 | 103,921,987 | 3.40% |
| 2025-06-23 | 26.05 | 26.23 | 25.49 | 25.90 | 25.90 | qfq | 2,336,461 | 60,292,411 | -0.58% |
| 2025-06-20 | 26.26 | 26.60 | 25.90 | 26.05 | 26.05 | qfq | 1,293,413 | 33,790,861 | -1.29% |
| 2025-06-19 | 26.66 | 27.41 | 26.13 | 26.39 | 26.39 | qfq | 1,827,758 | 48,716,568 | -0.79% |
| 2025-06-18 | 26.89 | 26.98 | 26.22 | 26.60 | 26.60 | qfq | 1,155,076 | 30,557,239 | -1.08% |
| 2025-06-17 | 27.86 | 27.97 | 26.60 | 26.89 | 26.89 | qfq | 1,874,345 | 50,736,945 | -2.29% |
| 2025-06-16 | 26.80 | 27.64 | 26.62 | 27.52 | 27.52 | qfq | 2,412,672 | 65,822,786 | 2.69% |
| 2025-06-13 | 27.52 | 27.88 | 26.80 | 26.80 | 26.80 | qfq | 2,321,383 | 63,116,494 | -2.58% |
| 2025-06-12 | 28.11 | 28.47 | 27.02 | 27.51 | 27.51 | qfq | 5,122,444 | 141,824,566 | -3.41% |
| 2025-06-11 | 28.46 | 29.14 | 28.30 | 28.48 | 28.48 | qfq | 1,883,188 | 53,922,989 | 0.00% |
| 2025-06-10 | 29.40 | 29.40 | 28.00 | 28.48 | 28.48 | qfq | 3,293,925 | 93,930,725 | -3.03% |
| 2025-06-09 | 29.48 | 30.26 | 29.00 | 29.37 | 29.37 | qfq | 2,562,091 | 76,076,255 | 0.03% |
| 2025-06-06 | 29.78 | 29.78 | 29.02 | 29.36 | 29.36 | qfq | 1,139,997 | 33,396,338 | -0.91% |
| 2025-06-05 | 29.40 | 30.08 | 28.88 | 29.63 | 29.63 | qfq | 2,473,089 | 73,223,376 | 1.79% |
| 2025-06-04 | 28.65 | 29.68 | 28.51 | 29.11 | 29.11 | qfq | 2,045,357 | 59,510,394 | 0.97% |
| 2025-06-03 | 28.99 | 29.66 | 28.72 | 28.83 | 28.83 | qfq | 1,490,745 | 43,352,806 | -0.48% |
| 2025-05-30 | 28.76 | 29.66 | 28.38 | 28.97 | 28.97 | qfq | 2,797,219 | 81,368,331 | -0.21% |
| 2025-05-29 | 28.20 | 29.29 | 27.64 | 29.03 | 29.03 | qfq | 2,153,848 | 62,030,315 | 2.69% |
| 2025-05-28 | 29.60 | 29.60 | 27.73 | 28.27 | 28.27 | qfq | 2,626,006 | 74,263,102 | -3.02% |
| 2025-05-27 | 29.50 | 29.62 | 28.88 | 29.15 | 29.15 | qfq | 1,134,483 | 33,060,130 | -1.52% |
| 2025-05-26 | 29.85 | 30.21 | 29.39 | 29.60 | 29.60 | qfq | 1,212,290 | 36,039,836 | -0.84% |
| 2025-05-23 | 29.65 | 31.20 | 29.10 | 29.85 | 29.85 | qfq | 2,063,867 | 62,575,097 | 1.46% |
| 2025-05-22 | 29.73 | 29.83 | 29.16 | 29.42 | 29.42 | qfq | 1,455,194 | 42,864,121 | -1.77% |
| 2025-05-21 | 30.43 | 31.10 | 29.72 | 29.95 | 29.95 | qfq | 1,533,563 | 46,143,849 | -1.02% |
| 2025-05-20 | 30.17 | 30.37 | 29.58 | 30.26 | 30.26 | qfq | 1,660,838 | 49,869,761 | -0.16% |
| 2025-05-19 | 31.02 | 31.31 | 29.80 | 30.31 | 30.31 | qfq | 1,947,042 | 58,860,293 | -2.23% |
| 2025-05-16 | 30.64 | 31.59 | 30.61 | 31.00 | 31.00 | qfq | 1,488,117 | 46,329,203 | 0.16% |
| 2025-05-15 | 32.08 | 32.55 | 30.71 | 30.95 | 30.95 | qfq | 2,576,898 | 80,838,629 | -5.32% |
| 2025-05-14 | 31.19 | 33.33 | 30.00 | 32.69 | 32.69 | qfq | 4,774,696 | 155,474,652 | 5.49% |
| 2025-05-13 | 29.20 | 31.80 | 29.18 | 30.99 | 30.99 | qfq | 6,131,803 | 189,627,297 | 6.90% |
| 2025-05-12 | 28.95 | 29.93 | 28.59 | 28.99 | 28.99 | qfq | 2,567,431 | 74,648,060 | 0.76% |
| 2025-05-09 | 30.01 | 30.26 | 28.60 | 28.77 | 28.77 | qfq | 2,906,520 | 84,249,237 | -4.92% |
| 2025-05-08 | 30.59 | 31.19 | 30.21 | 30.26 | 30.26 | qfq | 1,804,719 | 55,332,727 | -0.75% |
| 2025-05-07 | 31.69 | 31.70 | 30.12 | 30.49 | 30.49 | qfq | 3,145,974 | 96,652,295 | -2.12% |
| 2025-05-06 | 30.20 | 31.56 | 29.80 | 31.15 | 31.15 | qfq | 4,914,300 | 151,711,276 | 5.38% |
| 2025-04-30 | 28.53 | 30.80 | 28.51 | 29.56 | 29.56 | qfq | 8,348,439 | 248,562,830 | 3.50% |
| 2025-04-29 | 28.05 | 28.87 | 27.51 | 28.56 | 28.56 | qfq | 3,126,079 | 88,557,241 | 1.06% |
| 2025-04-28 | 28.20 | 28.66 | 27.30 | 28.26 | 28.26 | qfq | 2,910,139 | 81,212,540 | -0.84% |
| 2025-04-25 | 29.80 | 29.93 | 28.45 | 28.50 | 28.50 | qfq | 2,197,712 | 63,628,289 | -0.42% |
| 2025-04-24 | 30.39 | 30.39 | 28.29 | 28.62 | 28.62 | qfq | 2,738,336 | 79,000,338 | -4.70% |
| 2025-04-23 | 30.45 | 30.90 | 29.68 | 30.03 | 30.03 | qfq | 2,074,642 | 62,704,216 | -1.28% |
| 2025-04-22 | 31.38 | 31.58 | 29.85 | 30.42 | 30.42 | qfq | 2,403,292 | 73,415,062 | -2.28% |
| 2025-04-21 | 28.99 | 31.44 | 28.44 | 31.13 | 31.13 | qfq | 3,440,489 | 105,426,615 | 7.75% |
| 2025-04-18 | 29.58 | 29.69 | 28.57 | 28.89 | 28.89 | qfq | 1,754,767 | 50,932,832 | -2.27% |
| 2025-04-17 | 29.36 | 29.97 | 29.12 | 29.56 | 29.56 | qfq | 1,162,667 | 34,545,868 | 0.68% |
| 2025-04-16 | 30.10 | 30.60 | 29.07 | 29.36 | 29.36 | qfq | 1,771,711 | 52,646,862 | -2.43% |
| 2025-04-15 | 29.36 | 31.44 | 29.36 | 30.09 | 30.09 | qfq | 2,598,343 | 78,988,239 | 1.62% |
| 2025-04-14 | 29.85 | 30.50 | 29.19 | 29.61 | 29.61 | qfq | 2,014,864 | 59,823,455 | -0.40% |
| 2025-04-11 | 29.44 | 30.98 | 29.21 | 29.73 | 29.73 | qfq | 2,416,435 | 73,150,866 | 0.24% |
| 2025-04-10 | 28.98 | 30.33 | 28.80 | 29.66 | 29.66 | qfq | 3,138,300 | 92,273,359 | 4.44% |
| 2025-04-09 | 27.38 | 28.86 | 25.50 | 28.40 | 28.40 | qfq | 2,774,948 | 77,001,642 | 2.71% |
| 2025-04-08 | 27.79 | 28.88 | 26.57 | 27.65 | 27.65 | qfq | 3,290,972 | 90,861,238 | -0.50% |
| 2025-04-07 | 31.31 | 31.31 | 26.00 | 27.79 | 27.79 | qfq | 4,871,335 | 136,396,677 | -14.49% |
| 2025-04-03 | 33.15 | 33.88 | 32.10 | 32.50 | 32.50 | qfq | 1,279,094 | 41,976,333 | -2.64% |
| 2025-04-02 | 33.01 | 33.73 | 32.83 | 33.38 | 33.38 | qfq | 969,901 | 32,405,852 | 0.57% |
| 2025-04-01 | 33.71 | 34.99 | 33.00 | 33.19 | 33.19 | qfq | 2,830,612 | 96,260,616 | -0.27% |
| 2025-03-31 | 32.05 | 34.16 | 31.68 | 33.28 | 33.28 | qfq | 3,185,904 | 104,277,132 | 0.97% |
| 2025-03-28 | 32.51 | 33.34 | 32.33 | 32.96 | 32.96 | qfq | 1,600,352 | 52,594,640 | 1.14% |
| 2025-03-27 | 32.54 | 33.10 | 32.01 | 32.59 | 32.59 | qfq | 1,492,682 | 48,690,178 | -0.64% |
| 2025-03-26 | 32.64 | 33.50 | 32.62 | 32.80 | 32.80 | qfq | 1,620,755 | 53,408,821 | -0.64% |
| 2025-03-25 | 32.84 | 34.50 | 32.33 | 33.01 | 33.01 | qfq | 3,293,311 | 110,089,648 | 0.92% |
| 2025-03-24 | 34.00 | 34.53 | 31.84 | 32.71 | 32.71 | qfq | 4,194,963 | 137,714,416 | -5.00% |
| 2025-03-21 | 36.50 | 36.65 | 34.12 | 34.43 | 34.43 | qfq | 3,298,789 | 115,031,903 | -6.19% |
| 2025-03-20 | 37.60 | 37.64 | 36.51 | 36.70 | 36.70 | qfq | 2,149,973 | 79,427,416 | -2.39% |
| 2025-03-19 | 38.02 | 38.79 | 37.46 | 37.60 | 37.60 | qfq | 1,841,876 | 69,653,021 | -2.82% |
| 2025-03-18 | 36.56 | 38.88 | 36.55 | 38.69 | 38.69 | qfq | 4,844,293 | 185,099,208 | 6.17% |
| 2025-03-17 | 38.22 | 38.50 | 36.27 | 36.44 | 36.44 | qfq | 4,312,480 | 158,447,524 | -4.78% |
| 2025-03-14 | 37.61 | 39.00 | 37.01 | 38.27 | 38.27 | qfq | 3,868,011 | 148,131,102 | 1.75% |
| 2025-03-13 | 37.91 | 38.79 | 37.30 | 37.61 | 37.61 | qfq | 2,837,546 | 107,604,215 | -1.62% |
| 2025-03-12 | 39.40 | 39.40 | 37.91 | 38.23 | 38.23 | qfq | 3,391,976 | 130,248,483 | -2.23% |
| 2025-03-11 | 38.93 | 40.38 | 37.47 | 39.10 | 39.10 | qfq | 6,206,379 | 240,603,291 | -4.28% |
| 2025-03-10 | 43.00 | 43.88 | 39.35 | 40.85 | 40.85 | qfq | 8,162,959 | 336,889,777 | 2.05% |
| 2025-03-07 | 42.31 | 42.60 | 39.51 | 40.03 | 40.03 | qfq | 6,101,571 | 251,374,013 | -4.53% |
| 2025-03-06 | 39.35 | 43.60 | 39.00 | 41.93 | 41.93 | qfq | 8,322,421 | 345,831,341 | 6.88% |
| 2025-03-05 | 39.30 | 40.20 | 38.21 | 39.23 | 39.23 | qfq | 4,135,944 | 161,452,195 | -1.68% |
| 2025-03-04 | 37.00 | 40.33 | 36.98 | 39.90 | 39.90 | qfq | 7,092,034 | 279,897,191 | 5.06% |
| 2025-03-03 | 35.48 | 39.53 | 34.03 | 37.98 | 37.98 | qfq | 7,455,981 | 281,936,634 | 8.95% |
| 2025-02-28 | 36.61 | 37.86 | 34.67 | 34.86 | 34.86 | qfq | 4,823,297 | 174,113,812 | -6.19% |
| 2025-02-27 | 37.77 | 38.08 | 36.30 | 37.16 | 37.16 | qfq | 4,711,810 | 174,703,427 | -1.75% |
| 2025-02-26 | 38.03 | 38.68 | 36.33 | 37.82 | 37.82 | qfq | 7,358,740 | 274,458,284 | -0.81% |
| 2025-02-25 | 37.02 | 40.78 | 37.02 | 38.13 | 38.13 | qfq | 5,576,890 | 217,002,938 | -2.51% |
| 2025-02-24 | 40.10 | 41.69 | 38.68 | 39.11 | 39.11 | qfq | 7,178,911 | 284,835,389 | -5.23% |
| 2025-02-21 | 39.00 | 44.00 | 38.17 | 41.27 | 41.27 | qfq | 8,918,278 | 363,360,374 | 2.56% |
| 2025-02-20 | 38.47 | 42.50 | 37.57 | 40.24 | 40.24 | qfq | 11,686,421 | 473,105,547 | 4.60% |
| 2025-02-19 | 35.38 | 40.26 | 34.50 | 38.47 | 38.47 | qfq | 11,136,454 | 417,048,432 | 8.95% |
| 2025-02-18 | 37.02 | 38.35 | 35.01 | 35.31 | 35.31 | qfq | 12,654,656 | 462,720,024 | -11.50% |
| 2025-02-17 | 39.38 | 42.65 | 38.29 | 39.90 | 39.90 | qfq | 21,473,806 | 877,523,896 | 12.27% |
| 2025-02-14 | 30.00 | 35.54 | 30.00 | 35.54 | 35.54 | qfq | 9,169,435 | 319,408,077 | 19.99% |
| 2025-02-13 | 30.60 | 30.99 | 29.00 | 29.62 | 29.62 | qfq | 4,724,831 | 141,321,227 | -3.20% |
| 2025-02-12 | 30.10 | 32.00 | 29.85 | 30.60 | 30.60 | qfq | 5,442,456 | 167,767,329 | 0.39% |
| 2025-02-11 | 32.79 | 32.99 | 30.01 | 30.48 | 30.48 | qfq | 5,486,204 | 171,671,044 | -2.99% |
| 2025-02-10 | 30.19 | 32.60 | 29.30 | 31.42 | 31.42 | qfq | 6,761,005 | 212,678,843 | 4.07% |
| 2025-02-07 | 26.49 | 30.69 | 26.49 | 30.19 | 30.19 | qfq | 7,783,243 | 224,684,119 | 13.97% |
| 2025-02-06 | 25.99 | 26.87 | 25.20 | 26.49 | 26.49 | qfq | 2,648,081 | 69,574,674 | 2.48% |
| 2025-02-05 | 25.17 | 27.49 | 24.75 | 25.85 | 25.85 | qfq | 4,958,114 | 128,564,028 | 8.02% |
| 2025-01-27 | 24.75 | 24.75 | 23.64 | 23.93 | 23.93 | qfq | 1,890,999 | 45,560,804 | -3.16% |
| 2025-01-24 | 23.17 | 24.90 | 22.90 | 24.71 | 24.71 | qfq | 2,741,016 | 66,286,241 | 6.51% |
| 2025-01-23 | 23.97 | 24.59 | 23.14 | 23.20 | 23.20 | qfq | 2,839,596 | 67,850,446 | -3.29% |
| 2025-01-22 | 21.67 | 24.70 | 21.38 | 23.99 | 23.99 | qfq | 4,708,348 | 110,698,413 | 10.30% |
| 2025-01-21 | 22.69 | 22.69 | 21.32 | 21.75 | 21.75 | qfq | 1,277,579 | 27,743,182 | -2.51% |
| 2025-01-20 | 21.70 | 22.46 | 21.51 | 22.31 | 22.31 | qfq | 1,240,639 | 27,471,037 | 2.39% |
| 2025-01-17 | 22.15 | 22.17 | 21.72 | 21.79 | 21.79 | qfq | 1,121,010 | 24,562,968 | -1.09% |
| 2025-01-16 | 22.49 | 22.85 | 21.71 | 22.03 | 22.03 | qfq | 1,152,582 | 25,609,837 | -1.26% |
| 2025-01-15 | 22.66 | 22.83 | 22.01 | 22.31 | 22.31 | qfq | 978,315 | 21,889,040 | -1.93% |
| 2025-01-14 | 21.38 | 22.90 | 21.38 | 22.75 | 22.75 | qfq | 1,337,769 | 30,160,009 | 4.26% |
| 2025-01-13 | 21.52 | 21.99 | 20.98 | 21.82 | 21.82 | qfq | 1,199,594 | 25,929,765 | 1.39% |
| 2025-01-10 | 22.52 | 23.00 | 21.52 | 21.52 | 21.52 | qfq | 1,402,321 | 31,193,237 | -5.41% |
| 2025-01-09 | 22.64 | 23.48 | 22.35 | 22.75 | 22.75 | qfq | 1,639,070 | 37,711,459 | 1.52% |
| 2025-01-08 | 22.49 | 22.83 | 21.48 | 22.41 | 22.41 | qfq | 1,925,779 | 42,594,475 | -0.09% |
| 2025-01-07 | 22.21 | 22.75 | 22.00 | 22.43 | 22.43 | qfq | 1,420,993 | 31,666,468 | 0.99% |
| 2025-01-06 | 22.74 | 22.97 | 21.86 | 22.21 | 22.21 | qfq | 1,699,752 | 38,087,722 | -1.81% |
| 2025-01-03 | 24.13 | 24.39 | 22.50 | 22.62 | 22.62 | qfq | 2,209,543 | 51,630,063 | -5.51% |
| 2025-01-02 | 25.01 | 25.05 | 23.70 | 23.94 | 23.94 | qfq | 2,112,815 | 51,292,399 | -3.47% |
| 2024-12-31 | 26.38 | 26.63 | 24.80 | 24.80 | 24.80 | qfq | 1,564,197 | 39,796,751 | -4.62% |
| 2024-12-30 | 26.06 | 26.53 | 25.34 | 26.00 | 26.00 | qfq | 1,004,468 | 26,124,566 | -0.46% |
| 2024-12-27 | 25.41 | 26.37 | 25.41 | 26.12 | 26.12 | qfq | 1,185,450 | 30,869,787 | 1.67% |
| 2024-12-26 | 25.90 | 26.24 | 25.40 | 25.69 | 25.69 | qfq | 1,439,894 | 37,098,846 | -0.81% |
| 2024-12-25 | 26.69 | 26.72 | 25.05 | 25.90 | 25.90 | qfq | 1,860,065 | 47,986,877 | -2.52% |
| 2024-12-24 | 27.24 | 27.28 | 25.90 | 26.57 | 26.57 | qfq | 1,338,947 | 35,412,871 | 0.80% |
| 2024-12-23 | 27.47 | 27.65 | 26.30 | 26.36 | 26.36 | qfq | 2,115,672 | 56,914,126 | -4.08% |
| 2024-12-20 | 27.30 | 27.97 | 27.01 | 27.48 | 27.48 | qfq | 2,907,884 | 79,902,579 | 0.29% |
| 2024-12-19 | 27.03 | 27.89 | 26.10 | 27.40 | 27.40 | qfq | 2,785,185 | 75,291,266 | -0.04% |
| 2024-12-18 | 27.95 | 27.95 | 27.03 | 27.41 | 27.41 | qfq | 1,519,084 | 41,780,909 | 0.81% |
| 2024-12-17 | 28.31 | 28.56 | 27.11 | 27.19 | 27.19 | qfq | 2,393,939 | 66,507,057 | -4.93% |
| 2024-12-16 | 29.30 | 29.50 | 28.40 | 28.60 | 28.60 | qfq | 1,899,065 | 54,669,669 | -2.72% |
| 2024-12-13 | 30.73 | 31.33 | 29.10 | 29.40 | 29.40 | qfq | 3,471,083 | 103,754,613 | -5.22% |
| 2024-12-12 | 32.17 | 32.28 | 30.51 | 31.02 | 31.02 | qfq | 2,634,362 | 82,210,667 | -3.00% |
| 2024-12-11 | 32.37 | 32.45 | 31.03 | 31.98 | 31.98 | qfq | 3,014,735 | 95,962,517 | -1.17% |
| 2024-12-10 | 31.99 | 33.50 | 31.19 | 32.36 | 32.36 | qfq | 4,172,423 | 134,754,062 | 3.02% |
| 2024-12-09 | 32.24 | 33.88 | 31.29 | 31.41 | 31.41 | qfq | 3,433,945 | 111,625,750 | -2.06% |
| 2024-12-06 | 31.33 | 32.66 | 30.50 | 32.07 | 32.07 | qfq | 2,937,551 | 93,374,502 | 3.12% |
| 2024-12-05 | 30.20 | 31.68 | 30.00 | 31.10 | 31.10 | qfq | 2,594,677 | 80,760,359 | 3.05% |
| 2024-12-04 | 31.40 | 32.49 | 30.03 | 30.18 | 30.18 | qfq | 2,685,446 | 82,810,300 | -3.61% |
| 2024-12-03 | 30.79 | 32.43 | 30.55 | 31.31 | 31.31 | qfq | 2,947,678 | 93,198,103 | 1.59% |
| 2024-12-02 | 30.62 | 32.20 | 30.00 | 30.82 | 30.82 | qfq | 3,013,524 | 93,999,231 | 0.78% |
| 2024-11-29 | 29.61 | 30.98 | 29.01 | 30.58 | 30.58 | qfq | 2,064,292 | 62,416,510 | 2.27% |
| 2024-11-28 | 29.90 | 30.60 | 29.57 | 29.90 | 29.90 | qfq | 1,901,651 | 57,097,390 | -0.40% |
| 2024-11-27 | 28.50 | 30.60 | 28.01 | 30.02 | 30.02 | qfq | 2,908,305 | 86,419,677 | 3.52% |
| 2024-11-26 | 29.80 | 30.68 | 28.61 | 29.00 | 29.00 | qfq | 2,767,186 | 81,379,078 | -4.16% |
| 2024-11-25 | 35.50 | 35.76 | 29.20 | 30.26 | 30.26 | qfq | 4,895,552 | 150,375,874 | 1.54% |
| 2024-11-22 | 31.00 | 32.20 | 29.80 | 29.80 | 29.80 | qfq | 3,696,491 | 115,079,183 | -2.68% |
| 2024-11-21 | 31.20 | 31.66 | 30.16 | 30.62 | 30.62 | qfq | 3,256,227 | 100,661,957 | -1.86% |
| 2024-11-20 | 27.38 | 31.50 | 27.00 | 31.20 | 31.20 | qfq | 5,607,635 | 167,657,534 | 13.95% |
| 2024-11-19 | 27.71 | 27.72 | 26.33 | 27.38 | 27.38 | qfq | 2,397,920 | 64,599,102 | 0.66% |
| 2024-11-18 | 30.30 | 30.30 | 26.89 | 27.20 | 27.20 | qfq | 4,187,945 | 116,532,607 | -9.30% |
| 2024-11-15 | 30.35 | 31.90 | 29.58 | 29.99 | 29.99 | qfq | 2,526,537 | 77,497,482 | -2.63% |
| 2024-11-14 | 31.21 | 33.13 | 30.70 | 30.80 | 30.80 | qfq | 3,238,858 | 103,131,804 | -1.31% |
| 2024-11-13 | 30.91 | 31.80 | 29.53 | 31.21 | 31.21 | qfq | 3,049,599 | 94,726,410 | 1.66% |
| 2024-11-12 | 31.50 | 33.36 | 30.00 | 30.70 | 30.70 | qfq | 4,892,593 | 155,469,943 | -2.32% |
| 2024-11-11 | 30.42 | 33.18 | 30.38 | 31.43 | 31.43 | qfq | 3,735,589 | 119,070,652 | 3.22% |
| 2024-11-08 | 28.37 | 30.98 | 28.37 | 30.45 | 30.45 | qfq | 4,949,751 | 148,315,825 | 7.90% |
| 2024-11-07 | 27.20 | 28.43 | 26.70 | 28.22 | 28.22 | qfq | 1,958,246 | 54,253,146 | 3.41% |
| 2024-11-06 | 28.60 | 28.99 | 27.07 | 27.29 | 27.29 | qfq | 3,544,456 | 98,142,064 | -4.58% |
| 2024-11-05 | 27.94 | 29.00 | 27.74 | 28.60 | 28.60 | qfq | 2,167,626 | 61,777,011 | 1.24% |
| 2024-11-04 | 28.06 | 28.70 | 26.60 | 28.25 | 28.25 | qfq | 2,763,236 | 76,546,850 | 2.06% |
| 2024-11-01 | 30.35 | 30.46 | 27.58 | 27.68 | 27.68 | qfq | 3,907,292 | 112,379,734 | -9.84% |
| 2024-10-31 | 29.60 | 31.50 | 29.60 | 30.70 | 30.70 | qfq | 2,988,129 | 91,950,223 | 4.10% |
| 2024-10-30 | 28.35 | 31.78 | 28.35 | 29.49 | 29.49 | qfq | 3,673,226 | 110,609,826 | 1.87% |
| 2024-10-29 | 28.40 | 31.00 | 28.40 | 28.95 | 28.95 | qfq | 3,831,324 | 113,128,116 | 0.21% |
| 2024-10-28 | 29.64 | 30.00 | 28.00 | 28.89 | 28.89 | qfq | 5,290,964 | 153,140,937 | -3.83% |
| 2024-10-25 | 30.74 | 31.00 | 28.00 | 30.04 | 30.04 | qfq | 7,679,944 | 225,334,596 | -2.75% |
| 2024-10-24 | 27.10 | 32.64 | 26.22 | 30.89 | 30.89 | qfq | 10,961,029 | 331,750,204 | 13.57% |
| 2024-10-23 | 26.18 | 27.90 | 25.21 | 27.20 | 27.20 | qfq | 5,258,379 | 140,611,702 | 3.90% |
| 2024-10-22 | 25.30 | 26.50 | 24.02 | 26.18 | 26.18 | qfq | 6,890,763 | 178,175,253 | 7.03% |
| 2024-10-21 | 22.97 | 25.91 | 22.79 | 24.46 | 24.46 | qfq | 7,019,005 | 173,095,760 | 7.00% |
| 2024-10-18 | 22.20 | 23.58 | 21.93 | 22.86 | 22.86 | qfq | 3,651,186 | 83,152,178 | 2.05% |
| 2024-10-17 | 22.76 | 23.40 | 22.36 | 22.40 | 22.40 | qfq | 2,947,030 | 67,427,686 | -0.31% |
| 2024-10-16 | 22.80 | 23.14 | 22.11 | 22.47 | 22.47 | qfq | 2,291,805 | 51,734,780 | -1.83% |
| 2024-10-15 | 22.16 | 23.58 | 21.80 | 22.89 | 22.89 | qfq | 3,496,736 | 80,450,013 | 2.78% |
| 2024-10-14 | 21.24 | 22.60 | 20.38 | 22.27 | 22.27 | qfq | 2,313,731 | 49,844,940 | 6.76% |
| 2024-10-11 | 22.18 | 22.33 | 20.68 | 20.86 | 20.86 | qfq | 2,329,209 | 49,571,744 | -7.00% |
| 2024-10-10 | 23.53 | 24.00 | 22.43 | 22.43 | 22.43 | qfq | 4,000,095 | 92,039,981 | -2.86% |
| 2024-10-09 | 23.11 | 24.72 | 22.62 | 23.09 | 23.09 | qfq | 4,730,566 | 112,454,383 | -8.01% |
| 2024-10-08 | 26.41 | 26.41 | 22.52 | 25.10 | 25.10 | qfq | 7,285,564 | 179,009,822 | 13.99% |
| 2024-09-30 | 19.90 | 22.26 | 19.61 | 22.02 | 22.02 | qfq | 4,800,257 | 100,687,820 | 15.96% |
| 2024-09-27 | 16.91 | 19.50 | 16.91 | 18.99 | 18.99 | qfq | 2,239,397 | 40,491,296 | 12.50% |
| 2024-09-26 | 16.59 | 16.94 | 16.54 | 16.88 | 16.88 | qfq | 1,855,319 | 31,176,872 | 1.14% |
| 2024-09-25 | 17.30 | 17.39 | 16.64 | 16.69 | 16.69 | qfq | 1,792,859 | 30,496,901 | -1.48% |
| 2024-09-24 | 16.44 | 16.96 | 16.16 | 16.94 | 16.94 | qfq | 1,427,419 | 23,741,845 | 3.55% |
| 2024-09-23 | 16.03 | 16.49 | 15.92 | 16.36 | 16.36 | qfq | 654,468 | 10,665,970 | 1.87% |
| 2024-09-20 | 16.30 | 16.30 | 15.88 | 16.06 | 16.06 | qfq | 727,317 | 11,654,188 | 0.38% |
| 2024-09-19 | 15.39 | 16.22 | 15.34 | 16.00 | 16.00 | qfq | 1,183,911 | 18,832,881 | 4.44% |
| 2024-09-18 | 16.37 | 16.37 | 15.01 | 15.32 | 15.32 | qfq | 1,029,394 | 15,820,316 | -4.07% |
| 2024-09-13 | 16.24 | 16.32 | 15.96 | 15.97 | 15.97 | qfq | 615,970 | 9,902,551 | -1.66% |
| 2024-09-12 | 16.29 | 16.75 | 16.10 | 16.24 | 16.24 | qfq | 540,989 | 8,919,021 | -1.52% |
| 2024-09-11 | 16.62 | 16.62 | 16.28 | 16.49 | 16.49 | qfq | 478,468 | 7,853,712 | -0.30% |
| 2024-09-10 | 16.30 | 16.67 | 15.99 | 16.54 | 16.54 | qfq | 825,745 | 13,481,202 | 1.35% |
| 2024-09-09 | 16.19 | 16.69 | 16.09 | 16.32 | 16.32 | qfq | 724,823 | 11,885,260 | 0.49% |
| 2024-09-06 | 16.81 | 16.89 | 16.24 | 16.24 | 16.24 | qfq | 769,109 | 12,650,559 | -3.33% |
| 2024-09-05 | 16.56 | 16.91 | 16.48 | 16.80 | 16.80 | qfq | 704,167 | 11,770,825 | 2.56% |
| 2024-09-04 | 16.90 | 16.90 | 16.30 | 16.38 | 16.38 | qfq | 827,187 | 13,656,982 | -1.33% |
| 2024-09-03 | 16.74 | 16.88 | 16.42 | 16.60 | 16.60 | qfq | 615,062 | 10,217,118 | 1.10% |
| 2024-09-02 | 17.35 | 17.44 | 16.40 | 16.42 | 16.42 | qfq | 1,208,099 | 20,310,693 | -5.52% |
| 2024-08-30 | 16.78 | 17.77 | 16.78 | 17.38 | 17.38 | qfq | 1,213,041 | 21,016,710 | 2.84% |
| 2024-08-29 | 16.52 | 16.92 | 16.23 | 16.90 | 16.90 | qfq | 562,683 | 9,403,077 | 2.30% |
| 2024-08-28 | 16.52 | 16.80 | 16.31 | 16.52 | 16.52 | qfq | 803,466 | 13,294,855 | -0.60% |
| 2024-08-27 | 16.96 | 17.03 | 16.60 | 16.62 | 16.62 | qfq | 378,687 | 6,342,955 | -1.77% |
| 2024-08-26 | 16.63 | 17.10 | 16.63 | 16.92 | 16.92 | qfq | 596,549 | 10,100,164 | 0.71% |
| 2024-08-23 | 16.75 | 17.06 | 16.60 | 16.80 | 16.80 | qfq | 656,768 | 11,020,647 | -0.30% |
| 2024-08-22 | 17.05 | 17.58 | 16.60 | 16.85 | 16.85 | qfq | 1,504,012 | 25,672,161 | 0.36% |
| 2024-08-21 | 17.18 | 17.22 | 16.60 | 16.79 | 16.79 | qfq | 1,422,711 | 24,001,394 | -2.33% |
| 2024-08-20 | 18.12 | 18.54 | 17.02 | 17.19 | 17.19 | qfq | 2,292,221 | 39,934,674 | -6.12% |
| 2024-08-19 | 18.54 | 18.77 | 18.26 | 18.31 | 18.31 | qfq | 843,871 | 15,652,396 | -2.45% |
| 2024-08-16 | 18.25 | 19.04 | 18.25 | 18.77 | 18.77 | qfq | 808,836 | 15,186,375 | 0.86% |
| 2024-08-15 | 18.49 | 18.87 | 18.09 | 18.61 | 18.61 | qfq | 918,670 | 16,979,024 | 1.03% |
| 2024-08-14 | 19.20 | 19.30 | 18.40 | 18.42 | 18.42 | qfq | 1,613,766 | 30,281,757 | -3.46% |
| 2024-08-13 | 19.16 | 19.24 | 18.81 | 19.08 | 19.08 | qfq | 827,484 | 15,671,444 | -0.26% |
| 2024-08-12 | 19.76 | 19.76 | 18.92 | 19.13 | 19.13 | qfq | 1,356,491 | 25,939,520 | -2.10% |
| 2024-08-09 | 19.98 | 20.14 | 19.52 | 19.54 | 19.54 | qfq | 786,392 | 15,571,754 | -2.69% |
| 2024-08-08 | 20.76 | 20.79 | 19.93 | 20.08 | 20.08 | qfq | 806,030 | 16,239,899 | -1.81% |
| 2024-08-07 | 21.20 | 21.20 | 20.34 | 20.45 | 20.45 | qfq | 1,123,608 | 23,145,086 | -2.57% |
| 2024-08-06 | 19.35 | 21.53 | 19.01 | 20.99 | 20.99 | qfq | 3,226,051 | 66,667,732 | 10.13% |
| 2024-08-05 | 19.88 | 20.17 | 19.06 | 19.06 | 19.06 | qfq | 838,237 | 16,370,658 | -4.60% |
| 2024-08-02 | 20.00 | 20.79 | 19.88 | 19.98 | 19.98 | qfq | 1,054,246 | 21,493,204 | -2.68% |
| 2024-08-01 | 20.28 | 20.73 | 20.02 | 20.53 | 20.53 | qfq | 1,013,916 | 20,756,220 | 1.13% |
| 2024-07-31 | 19.61 | 20.57 | 19.10 | 20.30 | 20.30 | qfq | 1,310,287 | 26,209,849 | 4.48% |
| 2024-07-30 | 19.49 | 19.86 | 19.39 | 19.43 | 19.43 | qfq | 840,211 | 16,486,915 | -0.92% |
| 2024-07-29 | 18.75 | 19.88 | 18.52 | 19.61 | 19.61 | qfq | 1,667,309 | 32,285,064 | 2.51% |
| 2024-07-26 | 19.21 | 19.39 | 18.67 | 19.13 | 19.13 | qfq | 1,118,675 | 21,195,716 | 0.37% |
| 2024-07-25 | 18.98 | 19.49 | 18.95 | 19.06 | 19.06 | qfq | 1,599,418 | 30,600,655 | -1.75% |
| 2024-07-24 | 20.94 | 20.94 | 19.28 | 19.40 | 19.40 | qfq | 3,067,684 | 60,569,203 | -8.53% |
| 2024-07-23 | 20.13 | 21.96 | 20.13 | 21.21 | 21.21 | qfq | 3,539,392 | 74,845,520 | 4.48% |
| 2024-07-22 | 19.56 | 20.55 | 19.56 | 20.30 | 20.30 | qfq | 1,471,143 | 29,771,008 | 2.99% |
| 2024-07-19 | 19.46 | 20.00 | 19.45 | 19.71 | 19.71 | qfq | 586,455 | 11,520,322 | 0.56% |
| 2024-07-18 | 19.28 | 20.06 | 18.83 | 19.60 | 19.60 | qfq | 927,150 | 18,088,564 | 0.77% |
| 2024-07-17 | 19.62 | 19.86 | 19.38 | 19.45 | 19.45 | qfq | 618,254 | 12,083,981 | -1.67% |
| 2024-07-16 | 19.41 | 20.17 | 19.32 | 19.78 | 19.78 | qfq | 1,016,735 | 20,122,548 | 1.91% |
| 2024-07-15 | 20.16 | 20.16 | 19.41 | 19.41 | 19.41 | qfq | 980,508 | 19,288,421 | -3.77% |
| 2024-07-12 | 20.05 | 20.35 | 19.67 | 20.17 | 20.17 | qfq | 722,781 | 14,469,945 | -0.20% |
| 2024-07-11 | 20.14 | 20.36 | 19.94 | 20.21 | 20.21 | qfq | 1,221,236 | 24,592,873 | 1.51% |
| 2024-07-10 | 20.17 | 20.17 | 19.60 | 19.91 | 19.91 | qfq | 706,189 | 14,031,276 | -0.40% |
| 2024-07-09 | 19.90 | 20.29 | 19.26 | 19.99 | 19.99 | qfq | 1,422,279 | 28,210,846 | 0.45% |
| 2024-07-08 | 19.93 | 20.33 | 19.48 | 19.90 | 19.90 | qfq | 860,785 | 17,092,566 | -0.65% |
| 2024-07-05 | 19.44 | 20.52 | 19.43 | 20.03 | 20.03 | qfq | 1,111,122 | 22,114,551 | 1.01% |
| 2024-07-04 | 20.26 | 20.26 | 19.56 | 19.83 | 19.83 | qfq | 1,907,860 | 37,911,983 | -1.15% |
| 2024-07-03 | 20.95 | 20.95 | 19.99 | 20.06 | 20.06 | qfq | 1,194,987 | 24,254,082 | -2.90% |
| 2024-07-02 | 20.57 | 21.00 | 20.20 | 20.66 | 20.66 | qfq | 787,461 | 16,254,176 | 1.22% |
| 2024-07-01 | 20.56 | 20.75 | 20.00 | 20.41 | 20.41 | qfq | 969,972 | 19,718,287 | 0.25% |
| 2024-06-28 | 20.68 | 21.16 | 20.28 | 20.36 | 20.36 | qfq | 1,130,953 | 23,431,694 | -1.55% |
| 2024-06-27 | 21.03 | 21.05 | 20.30 | 20.68 | 20.68 | qfq | 976,546 | 20,164,330 | -1.43% |
| 2024-06-26 | 20.19 | 21.00 | 19.81 | 20.98 | 20.98 | qfq | 1,023,249 | 20,883,551 | 3.71% |
| 2024-06-25 | 20.75 | 20.93 | 19.66 | 20.23 | 20.23 | qfq | 1,563,664 | 31,844,181 | -2.55% |
| 2024-06-24 | 21.49 | 21.50 | 20.60 | 20.76 | 20.76 | qfq | 1,148,935 | 24,120,263 | -4.46% |
| 2024-06-21 | 21.99 | 21.99 | 21.40 | 21.73 | 21.73 | qfq | 1,022,634 | 22,133,027 | -0.91% |
| 2024-06-20 | 22.00 | 22.80 | 21.90 | 21.93 | 21.93 | qfq | 1,449,899 | 32,195,845 | -1.84% |
| 2024-06-19 | 23.40 | 23.40 | 22.16 | 22.34 | 22.34 | qfq | 933,737 | 21,121,694 | -2.32% |
| 2024-06-18 | 22.40 | 23.48 | 22.25 | 22.87 | 22.87 | qfq | 1,317,239 | 30,222,927 | 1.92% |
| 2024-06-17 | 22.38 | 22.59 | 21.80 | 22.44 | 22.44 | qfq | 1,198,697 | 26,627,271 | -0.04% |
| 2024-06-14 | 23.30 | 23.30 | 22.22 | 22.45 | 22.45 | qfq | 978,464 | 22,063,583 | -2.98% |
| 2024-06-13 | 23.10 | 23.36 | 22.66 | 23.14 | 23.14 | qfq | 1,755,623 | 40,286,588 | 0.70% |
| 2024-06-12 | 22.37 | 23.21 | 22.28 | 22.98 | 22.98 | qfq | 1,759,885 | 40,424,624 | 3.05% |
| 2024-06-11 | 21.70 | 22.47 | 21.10 | 22.30 | 22.30 | qfq | 1,384,216 | 30,361,254 | 2.06% |
| 2024-06-07 | 22.00 | 22.51 | 21.30 | 21.85 | 21.85 | qfq | 1,578,509 | 34,242,125 | -0.68% |
| 2024-06-06 | 22.99 | 22.99 | 21.14 | 22.00 | 22.00 | qfq | 2,667,588 | 58,337,547 | -3.38% |
| 2024-06-05 | 23.62 | 23.63 | 22.61 | 22.77 | 22.77 | qfq | 1,582,515 | 36,434,438 | -3.11% |
| 2024-06-04 | 24.05 | 24.43 | 23.00 | 23.50 | 23.50 | qfq | 2,451,476 | 57,673,329 | -3.25% |
| 2024-06-03 | 25.67 | 25.67 | 24.08 | 24.29 | 24.29 | qfq | 2,415,618 | 59,782,059 | -5.49% |
| 2024-05-31 | 25.40 | 26.00 | 25.22 | 25.70 | 25.70 | qfq | 1,521,573 | 38,780,798 | 1.78% |
| 2024-05-30 | 24.85 | 25.66 | 24.85 | 25.25 | 25.25 | qfq | 686,194 | 17,329,490 | -0.24% |
| 2024-05-29 | 25.78 | 26.38 | 25.14 | 25.31 | 25.31 | qfq | 1,282,239 | 32,912,599 | -1.02% |
| 2024-05-28 | 26.00 | 26.19 | 25.41 | 25.57 | 25.57 | qfq | 1,351,359 | 34,786,059 | -1.16% |
| 2024-05-27 | 25.98 | 27.10 | 24.86 | 25.87 | 25.87 | qfq | 2,125,526 | 54,112,705 | -0.42% |
| 2024-05-24 | 26.90 | 27.70 | 25.86 | 25.98 | 25.98 | qfq | 3,208,578 | 85,234,620 | -1.18% |
| 2024-05-23 | 26.11 | 27.00 | 25.78 | 26.29 | 26.29 | qfq | 3,599,685 | 95,038,500 | 1.12% |
| 2024-05-22 | 23.95 | 26.24 | 23.33 | 26.00 | 26.00 | qfq | 4,046,038 | 101,753,915 | 11.59% |
| 2024-05-21 | 23.63 | 24.46 | 23.10 | 23.30 | 23.30 | qfq | 1,547,251 | 36,803,202 | -1.40% |
| 2024-05-20 | 23.00 | 23.97 | 22.69 | 23.63 | 23.63 | qfq | 1,937,154 | 45,279,746 | 2.03% |
| 2024-05-17 | 22.60 | 23.18 | 22.35 | 23.16 | 23.16 | qfq | 805,248 | 18,346,183 | 2.48% |
| 2024-05-16 | 22.83 | 23.04 | 22.50 | 22.60 | 22.60 | qfq | 949,655 | 21,571,999 | -0.18% |
| 2024-05-15 | 22.27 | 23.46 | 22.22 | 22.64 | 22.64 | qfq | 1,120,807 | 25,712,077 | 1.07% |
| 2024-05-14 | 22.89 | 23.55 | 22.30 | 22.40 | 22.40 | qfq | 1,554,272 | 35,085,749 | -1.97% |
| 2024-05-13 | 23.47 | 23.73 | 22.68 | 22.85 | 22.85 | qfq | 1,709,124 | 39,359,161 | -3.63% |
| 2024-05-10 | 24.95 | 25.19 | 23.55 | 23.71 | 23.71 | qfq | 1,510,926 | 36,179,495 | -3.54% |
| 2024-05-09 | 24.03 | 25.28 | 23.88 | 24.58 | 24.58 | qfq | 2,058,236 | 50,907,663 | 1.99% |
| 2024-05-08 | 24.47 | 24.69 | 23.75 | 24.10 | 24.10 | qfq | 1,635,753 | 39,537,491 | -2.82% |
| 2024-05-07 | 23.31 | 24.95 | 23.05 | 24.80 | 24.80 | qfq | 3,148,346 | 76,095,942 | 5.49% |
| 2024-05-06 | 24.57 | 25.01 | 23.00 | 23.51 | 23.51 | qfq | 1,856,942 | 44,104,989 | -1.09% |
| 2024-04-30 | 23.80 | 24.11 | 23.50 | 23.77 | 23.77 | qfq | 1,524,851 | 36,227,928 | -0.71% |
| 2024-04-29 | 22.63 | 24.38 | 22.40 | 23.94 | 23.94 | qfq | 3,604,990 | 84,925,443 | 6.92% |
| 2024-04-26 | 21.98 | 23.00 | 21.51 | 22.39 | 22.39 | qfq | 3,100,973 | 69,348,087 | 3.08% |
| 2024-04-25 | 22.21 | 22.21 | 21.04 | 21.72 | 21.72 | qfq | 2,227,811 | 47,974,214 | -1.32% |
| 2024-04-24 | 20.97 | 22.58 | 20.92 | 22.01 | 22.01 | qfq | 2,472,870 | 54,385,002 | 5.26% |
| 2024-04-23 | 21.38 | 21.42 | 20.30 | 20.91 | 20.91 | qfq | 1,849,913 | 38,592,141 | -0.71% |
| 2024-04-22 | 20.12 | 21.20 | 19.26 | 21.06 | 21.06 | qfq | 2,231,651 | 45,850,000 | 4.72% |
| 2024-04-19 | 20.78 | 21.02 | 20.08 | 20.11 | 20.11 | qfq | 2,118,642 | 43,240,568 | -3.36% |
| 2024-04-18 | 21.84 | 21.84 | 20.60 | 20.81 | 20.81 | qfq | 2,500,912 | 52,455,408 | -3.43% |
| 2024-04-17 | 20.83 | 22.33 | 20.71 | 21.55 | 21.55 | qfq | 3,344,112 | 72,062,841 | 4.06% |
| 2024-04-16 | 21.82 | 22.04 | 19.50 | 20.71 | 20.71 | qfq | 4,153,127 | 85,210,633 | -5.22% |
| 2024-04-15 | 24.10 | 24.21 | 21.40 | 21.85 | 21.85 | qfq | 3,352,795 | 74,912,824 | -10.45% |
| 2024-04-12 | 25.09 | 25.09 | 24.13 | 24.40 | 24.40 | qfq | 1,566,718 | 38,353,502 | -2.40% |
| 2024-04-11 | 25.25 | 25.91 | 24.88 | 25.00 | 25.00 | qfq | 792,621 | 19,974,242 | -0.99% |
| 2024-04-10 | 26.48 | 26.48 | 24.71 | 25.25 | 25.25 | qfq | 1,540,826 | 39,181,538 | -4.32% |
| 2024-04-09 | 26.25 | 26.97 | 26.10 | 26.39 | 26.39 | qfq | 855,013 | 22,541,113 | -0.04% |
| 2024-04-08 | 27.03 | 27.37 | 26.37 | 26.40 | 26.40 | qfq | 1,755,473 | 47,131,981 | -2.37% |
| 2024-04-03 | 27.44 | 27.74 | 26.95 | 27.04 | 27.04 | qfq | 1,001,722 | 27,210,015 | -1.53% |
| 2024-04-02 | 27.87 | 28.16 | 27.10 | 27.46 | 27.46 | qfq | 1,239,760 | 33,952,012 | -1.01% |
| 2024-04-01 | 27.75 | 28.38 | 27.21 | 27.74 | 27.74 | qfq | 1,221,741 | 33,923,711 | 0.65% |
| 2024-03-29 | 27.34 | 27.83 | 26.85 | 27.56 | 27.56 | qfq | 1,129,638 | 30,963,772 | 0.80% |
| 2024-03-28 | 27.39 | 28.32 | 26.89 | 27.34 | 27.34 | qfq | 2,146,406 | 59,091,789 | -0.40% |
| 2024-03-27 | 29.01 | 29.97 | 27.38 | 27.45 | 27.45 | qfq | 2,151,992 | 60,490,903 | -6.25% |
| 2024-03-26 | 29.24 | 30.17 | 28.65 | 29.28 | 29.28 | qfq | 1,419,163 | 41,703,470 | 0.03% |
| 2024-03-25 | 29.71 | 30.76 | 29.04 | 29.27 | 29.27 | qfq | 1,888,340 | 56,167,858 | -1.48% |
| 2024-03-22 | 30.30 | 30.78 | 29.03 | 29.71 | 29.71 | qfq | 2,584,536 | 76,522,813 | -2.84% |
| 2024-03-21 | 31.40 | 32.37 | 30.28 | 30.58 | 30.58 | qfq | 2,865,946 | 89,650,577 | -3.56% |
| 2024-03-20 | 30.17 | 32.48 | 30.00 | 31.71 | 31.71 | qfq | 3,091,538 | 96,901,816 | 5.00% |
| 2024-03-19 | 32.29 | 32.58 | 30.03 | 30.20 | 30.20 | qfq | 3,052,024 | 94,499,826 | -4.55% |
| 2024-03-18 | 29.13 | 31.96 | 29.13 | 31.64 | 31.64 | qfq | 4,286,112 | 132,285,675 | 10.75% |
| 2024-03-15 | 27.01 | 28.79 | 26.50 | 28.57 | 28.57 | qfq | 2,481,247 | 68,562,144 | 5.74% |
| 2024-03-14 | 27.30 | 27.95 | 26.50 | 27.02 | 27.02 | qfq | 1,664,892 | 45,039,709 | 0.11% |
| 2024-03-13 | 26.93 | 27.96 | 26.02 | 26.99 | 26.99 | qfq | 2,148,295 | 57,870,418 | 0.26% |
| 2024-03-12 | 25.95 | 27.40 | 25.12 | 26.92 | 26.92 | qfq | 3,501,845 | 93,321,299 | 3.94% |
| 2024-03-11 | 23.80 | 27.00 | 23.80 | 25.90 | 25.90 | qfq | 3,280,161 | 81,759,111 | 9.28% |
| 2024-03-08 | 23.31 | 23.86 | 22.88 | 23.70 | 23.70 | qfq | 1,995,235 | 46,477,487 | 1.54% |
| 2024-03-07 | 24.21 | 24.21 | 23.10 | 23.34 | 23.34 | qfq | 972,207 | 22,915,789 | -2.75% |
| 2024-03-06 | 24.02 | 24.49 | 23.36 | 24.00 | 24.00 | qfq | 892,473 | 21,285,524 | -0.37% |
| 2024-03-05 | 24.91 | 24.91 | 23.96 | 24.09 | 24.09 | qfq | 940,986 | 22,899,821 | -2.94% |
| 2024-03-04 | 24.90 | 25.36 | 23.65 | 24.82 | 24.82 | qfq | 1,962,803 | 48,499,886 | 2.56% |
| 2024-03-01 | 24.20 | 24.60 | 23.87 | 24.20 | 24.20 | qfq | 1,079,485 | 26,123,055 | -0.17% |
| 2024-02-29 | 22.85 | 24.27 | 22.85 | 24.24 | 24.24 | qfq | 1,288,830 | 30,693,312 | 4.03% |
| 2024-02-28 | 25.03 | 25.74 | 23.20 | 23.30 | 23.30 | qfq | 2,695,892 | 66,213,543 | -6.91% |
| 2024-02-27 | 24.53 | 25.13 | 23.90 | 25.03 | 25.03 | qfq | 1,758,880 | 43,143,845 | 1.25% |
| 2024-02-26 | 23.56 | 24.90 | 23.56 | 24.72 | 24.72 | qfq | 2,372,646 | 58,066,749 | 3.69% |
| 2024-02-23 | 23.47 | 23.89 | 22.71 | 23.84 | 23.84 | qfq | 3,883,869 | 90,111,198 | 1.40% |
| 2024-02-22 | 22.97 | 23.75 | 22.56 | 23.51 | 23.51 | qfq | 1,845,423 | 43,078,603 | 2.22% |
| 2024-02-21 | 22.63 | 24.12 | 22.14 | 23.00 | 23.00 | qfq | 1,814,307 | 42,385,535 | -0.39% |
| 2024-02-20 | 23.54 | 24.40 | 22.91 | 23.09 | 23.09 | qfq | 2,189,640 | 51,067,427 | -2.57% |
| 2024-02-19 | 22.58 | 25.58 | 22.58 | 23.70 | 23.70 | qfq | 3,414,705 | 80,895,353 | 5.10% |
| 2024-02-08 | 18.82 | 22.55 | 18.31 | 22.55 | 22.55 | qfq | 2,259,807 | 46,138,810 | 20.01% |
| 2024-02-07 | 19.22 | 19.90 | 17.86 | 18.79 | 18.79 | qfq | 3,487,896 | 64,934,417 | -3.44% |
| 2024-02-06 | 18.84 | 19.99 | 17.10 | 19.46 | 19.46 | qfq | 2,471,017 | 46,182,882 | 3.02% |
| 2024-02-05 | 20.76 | 20.98 | 18.00 | 18.89 | 18.89 | qfq | 3,038,087 | 58,199,245 | -9.49% |
| 2024-02-02 | 21.95 | 22.36 | 19.92 | 20.87 | 20.87 | qfq | 1,789,240 | 37,739,826 | -5.09% |
| 2024-02-01 | 22.49 | 22.94 | 21.58 | 21.99 | 21.99 | qfq | 1,728,700 | 38,343,944 | -3.04% |
| 2024-01-31 | 24.60 | 24.60 | 22.02 | 22.68 | 22.68 | qfq | 2,042,339 | 46,141,125 | -2.24% |
| 2024-01-30 | 21.32 | 24.77 | 21.32 | 23.20 | 23.20 | qfq | 1,767,416 | 41,885,101 | -6.00% |
| 2024-01-29 | 25.20 | 25.89 | 24.44 | 24.68 | 24.68 | qfq | 910,440 | 22,728,551 | -3.63% |
| 2024-01-26 | 26.35 | 26.45 | 25.02 | 25.61 | 25.61 | qfq | 1,095,606 | 28,507,127 | -2.85% |
| 2024-01-25 | 24.81 | 26.80 | 24.26 | 26.36 | 26.36 | qfq | 1,230,584 | 32,006,435 | 2.81% |
| 2024-01-24 | 26.48 | 26.66 | 24.81 | 25.64 | 25.64 | qfq | 1,208,328 | 30,822,844 | 1.67% |
| 2024-01-23 | 25.16 | 25.76 | 24.62 | 25.22 | 25.22 | qfq | 1,138,193 | 28,730,827 | -0.59% |
| 2024-01-22 | 26.96 | 27.36 | 25.00 | 25.37 | 25.37 | qfq | 868,246 | 22,821,568 | -7.04% |
| 2024-01-19 | 27.71 | 28.15 | 27.00 | 27.29 | 27.29 | qfq | 905,543 | 24,899,418 | -1.59% |
| 2024-01-18 | 26.70 | 28.64 | 26.70 | 27.73 | 27.73 | qfq | 960,094 | 26,450,733 | -1.74% |
| 2024-01-17 | 29.92 | 29.92 | 27.79 | 28.22 | 28.22 | qfq | 1,032,397 | 29,516,631 | -2.52% |
| 2024-01-16 | 29.28 | 29.64 | 28.50 | 28.95 | 28.95 | qfq | 710,288 | 20,537,161 | -0.14% |
| 2024-01-15 | 29.40 | 29.84 | 28.62 | 28.99 | 28.99 | qfq | 1,450,108 | 42,257,735 | -1.06% |
| 2024-01-12 | 30.00 | 30.21 | 29.30 | 29.30 | 29.30 | qfq | 717,389 | 21,324,682 | -2.14% |
| 2024-01-11 | 30.00 | 30.27 | 29.31 | 29.94 | 29.94 | qfq | 1,103,963 | 33,081,207 | 1.18% |
| 2024-01-10 | 30.34 | 31.09 | 29.30 | 29.59 | 29.59 | qfq | 1,160,218 | 34,456,812 | -2.86% |
| 2024-01-09 | 30.74 | 31.40 | 30.34 | 30.46 | 30.46 | qfq | 822,766 | 25,293,007 | -0.75% |
| 2024-01-08 | 31.32 | 31.88 | 30.69 | 30.69 | 30.69 | qfq | 466,090 | 14,560,286 | -2.88% |
| 2024-01-05 | 32.16 | 32.50 | 31.31 | 31.60 | 31.60 | qfq | 439,676 | 14,054,583 | -1.77% |
| 2024-01-04 | 32.94 | 33.09 | 31.95 | 32.17 | 32.17 | qfq | 903,425 | 29,255,472 | -3.10% |
| 2024-01-03 | 33.27 | 34.21 | 32.80 | 33.20 | 33.20 | qfq | 571,205 | 19,027,021 | 0.00% |
| 2024-01-02 | 33.58 | 33.82 | 32.81 | 33.20 | 33.20 | qfq | 785,312 | 26,197,735 | -0.66% |
| 2023-12-29 | 35.01 | 35.01 | 32.71 | 33.42 | 33.42 | qfq | 881,604 | 29,358,324 | 0.21% |
| 2023-12-28 | 32.29 | 33.60 | 31.48 | 33.35 | 33.35 | qfq | 925,868 | 30,425,025 | 2.77% |
| 2023-12-27 | 32.35 | 33.48 | 32.35 | 32.45 | 32.45 | qfq | 1,400,492 | 45,955,970 | 0.03% |
| 2023-12-26 | 33.82 | 33.82 | 32.01 | 32.44 | 32.44 | qfq | 584,460 | 19,035,527 | -1.10% |
| 2023-12-25 | 33.13 | 33.57 | 32.33 | 32.80 | 32.80 | qfq | 791,945 | 26,007,331 | -0.15% |
| 2023-12-22 | 33.32 | 33.36 | 32.63 | 32.85 | 32.85 | qfq | 614,913 | 20,277,694 | -1.53% |
| 2023-12-21 | 32.60 | 33.58 | 32.10 | 33.36 | 33.36 | qfq | 1,295,441 | 42,607,370 | 1.09% |
| 2023-12-20 | 33.56 | 34.56 | 32.53 | 33.00 | 33.00 | qfq | 1,222,746 | 40,475,870 | -2.60% |
| 2023-12-19 | 33.53 | 34.29 | 33.23 | 33.88 | 33.88 | qfq | 875,134 | 29,515,893 | 1.04% |
| 2023-12-18 | 33.32 | 34.76 | 33.32 | 33.53 | 33.53 | qfq | 1,155,954 | 39,364,941 | -0.06% |
| 2023-12-15 | 34.01 | 34.65 | 33.43 | 33.55 | 33.55 | qfq | 1,159,133 | 39,147,293 | -1.35% |
| 2023-12-14 | 34.90 | 35.40 | 33.89 | 34.01 | 34.01 | qfq | 1,211,159 | 41,697,085 | -2.91% |
| 2023-12-13 | 35.19 | 35.51 | 34.02 | 35.03 | 35.03 | qfq | 1,625,712 | 56,836,269 | 1.36% |
| 2023-12-12 | 35.47 | 35.89 | 34.27 | 34.56 | 34.56 | qfq | 1,464,578 | 50,838,778 | -2.65% |
| 2023-12-11 | 35.55 | 35.82 | 34.60 | 35.50 | 35.50 | qfq | 851,223 | 29,949,364 | -0.84% |
| 2023-12-08 | 35.18 | 36.08 | 34.91 | 35.80 | 35.80 | qfq | 1,545,146 | 54,946,613 | 1.94% |
| 2023-12-07 | 35.32 | 35.71 | 34.38 | 35.12 | 35.12 | qfq | 954,250 | 33,408,158 | -0.90% |
| 2023-12-06 | 34.33 | 36.50 | 33.81 | 35.44 | 35.44 | qfq | 1,620,491 | 57,161,555 | 2.58% |
| 2023-12-05 | 34.01 | 35.18 | 34.01 | 34.55 | 34.55 | qfq | 1,077,426 | 37,385,710 | -0.72% |
| 2023-12-04 | 35.40 | 35.49 | 34.16 | 34.80 | 34.80 | qfq | 1,379,542 | 48,032,224 | 0.84% |
| 2023-12-01 | 32.58 | 34.90 | 32.58 | 34.51 | 34.51 | qfq | 2,596,185 | 87,776,475 | 4.99% |
| 2023-11-30 | 33.57 | 34.00 | 32.62 | 32.87 | 32.87 | qfq | 2,310,047 | 76,815,613 | -1.38% |
| 2023-11-29 | 33.79 | 34.57 | 33.00 | 33.33 | 33.33 | qfq | 2,851,199 | 95,843,561 | -1.16% |
| 2023-11-28 | 34.64 | 34.88 | 33.22 | 33.72 | 33.72 | qfq | 2,417,156 | 81,897,570 | -2.68% |
| 2023-11-27 | 34.61 | 35.19 | 34.42 | 34.65 | 34.65 | qfq | 1,128,876 | 39,229,607 | -1.20% |
| 2023-11-24 | 35.37 | 35.91 | 34.48 | 35.07 | 35.07 | qfq | 1,067,463 | 37,260,642 | -2.34% |
| 2023-11-23 | 35.30 | 36.26 | 34.47 | 35.91 | 35.91 | qfq | 1,282,357 | 45,859,663 | 1.73% |
| 2023-11-22 | 35.12 | 36.15 | 35.11 | 35.30 | 35.30 | qfq | 876,075 | 31,274,972 | 0.03% |
| 2023-11-21 | 36.40 | 36.66 | 35.13 | 35.29 | 35.29 | qfq | 1,451,868 | 51,790,850 | -1.04% |
| 2023-11-20 | 36.96 | 36.96 | 35.41 | 35.66 | 35.66 | qfq | 1,867,288 | 67,187,530 | -2.78% |
| 2023-11-17 | 35.82 | 37.30 | 35.18 | 36.68 | 36.68 | qfq | 1,534,114 | 56,029,414 | 2.32% |
| 2023-11-16 | 35.08 | 36.50 | 35.08 | 35.85 | 35.85 | qfq | 1,169,127 | 41,976,644 | 1.21% |
| 2023-11-15 | 36.88 | 36.90 | 35.00 | 35.42 | 35.42 | qfq | 1,792,853 | 63,715,241 | -2.96% |
| 2023-11-14 | 35.15 | 36.74 | 34.81 | 36.50 | 36.50 | qfq | 2,296,470 | 82,983,268 | 4.14% |
| 2023-11-13 | 34.67 | 36.76 | 33.77 | 35.05 | 35.05 | qfq | 2,088,408 | 73,891,307 | 2.85% |
| 2023-11-10 | 34.32 | 34.94 | 33.78 | 34.08 | 34.08 | qfq | 1,010,028 | 34,533,412 | -0.64% |
| 2023-11-09 | 35.29 | 35.56 | 34.00 | 34.30 | 34.30 | qfq | 992,518 | 34,324,645 | -1.63% |
| 2023-11-08 | 35.00 | 35.78 | 34.63 | 34.87 | 34.87 | qfq | 1,406,824 | 49,541,728 | -0.23% |
| 2023-11-07 | 34.89 | 35.58 | 33.94 | 34.95 | 34.95 | qfq | 1,735,487 | 60,553,503 | 1.72% |
| 2023-11-06 | 32.84 | 35.39 | 32.43 | 34.36 | 34.36 | qfq | 2,212,521 | 76,554,608 | 5.98% |
| 2023-11-03 | 32.30 | 33.60 | 31.89 | 32.42 | 32.42 | qfq | 1,402,089 | 45,803,369 | 0.19% |
| 2023-11-02 | 33.68 | 33.68 | 32.27 | 32.36 | 32.36 | qfq | 1,550,784 | 51,054,427 | -3.89% |
| 2023-11-01 | 33.16 | 33.90 | 31.96 | 33.67 | 33.67 | qfq | 1,877,375 | 62,720,610 | 1.78% |
| 2023-10-31 | 31.85 | 33.23 | 31.50 | 33.08 | 33.08 | qfq | 2,187,637 | 70,771,396 | 2.32% |
| 2023-10-30 | 31.99 | 32.99 | 30.00 | 32.33 | 32.33 | qfq | 3,738,470 | 120,427,156 | 8.97% |
| 2023-10-27 | 28.05 | 30.10 | 27.91 | 29.67 | 29.67 | qfq | 1,417,922 | 40,988,957 | 4.62% |
| 2023-10-26 | 28.52 | 29.09 | 28.08 | 28.36 | 28.36 | qfq | 960,579 | 27,358,699 | -1.70% |
| 2023-10-25 | 27.86 | 29.35 | 27.64 | 28.85 | 28.85 | qfq | 1,019,298 | 29,382,907 | 4.15% |
| 2023-10-24 | 27.66 | 27.80 | 23.60 | 27.70 | 27.70 | qfq | 1,121,502 | 30,552,944 | -0.72% |
| 2023-10-23 | 28.50 | 28.50 | 27.65 | 27.90 | 27.90 | qfq | 715,691 | 20,000,764 | -0.64% |
| 2023-10-20 | 28.30 | 29.14 | 28.06 | 28.08 | 28.08 | qfq | 650,573 | 18,515,725 | -1.30% |
| 2023-10-19 | 29.24 | 29.87 | 28.45 | 28.45 | 28.45 | qfq | 843,648 | 24,470,742 | -2.74% |
| 2023-10-18 | 29.11 | 29.59 | 28.32 | 29.25 | 29.25 | qfq | 1,086,051 | 31,525,539 | -0.24% |
| 2023-10-17 | 29.51 | 29.96 | 28.95 | 29.32 | 29.32 | qfq | 724,647 | 21,195,861 | -0.24% |
| 2023-10-16 | 30.33 | 30.33 | 29.20 | 29.39 | 29.39 | qfq | 1,154,301 | 34,027,535 | -3.54% |
| 2023-10-13 | 29.74 | 30.79 | 29.40 | 30.47 | 30.47 | qfq | 1,684,422 | 50,891,526 | 3.32% |
| 2023-10-12 | 30.78 | 31.07 | 29.20 | 29.49 | 29.49 | qfq | 2,054,167 | 60,862,088 | -3.09% |
| 2023-10-11 | 30.72 | 31.10 | 29.45 | 30.43 | 30.43 | qfq | 1,724,436 | 52,110,389 | -0.20% |
| 2023-10-10 | 30.56 | 31.23 | 30.00 | 30.49 | 30.49 | qfq | 779,582 | 23,934,632 | 0.96% |
| 2023-10-09 | 31.83 | 31.89 | 29.98 | 30.20 | 30.20 | qfq | 1,851,950 | 56,590,242 | -5.33% |
| 2023-09-28 | 31.95 | 32.20 | 31.61 | 31.90 | 31.90 | qfq | 597,425 | 19,068,735 | 0.03% |
| 2023-09-27 | 32.37 | 32.58 | 31.40 | 31.89 | 31.89 | qfq | 520,589 | 16,725,459 | 0.57% |
| 2023-09-26 | 32.01 | 32.60 | 31.63 | 31.71 | 31.71 | qfq | 683,180 | 21,915,947 | -1.15% |
| 2023-09-25 | 33.22 | 33.34 | 31.21 | 32.08 | 32.08 | qfq | 1,003,230 | 31,940,097 | -2.05% |
| 2023-09-22 | 31.40 | 32.78 | 30.99 | 32.75 | 32.75 | qfq | 1,100,840 | 35,142,594 | 4.77% |
| 2023-09-21 | 31.90 | 32.18 | 31.20 | 31.26 | 31.26 | qfq | 561,146 | 17,735,649 | -2.16% |
| 2023-09-20 | 32.50 | 32.98 | 31.95 | 31.95 | 31.95 | qfq | 621,045 | 19,987,577 | -2.26% |
| 2023-09-19 | 33.29 | 33.62 | 32.55 | 32.69 | 32.69 | qfq | 748,402 | 24,734,786 | -1.98% |
| 2023-09-18 | 32.99 | 33.80 | 32.07 | 33.35 | 33.35 | qfq | 1,043,236 | 34,303,766 | 1.34% |
| 2023-09-15 | 32.10 | 33.58 | 31.90 | 32.91 | 32.91 | qfq | 683,639 | 22,371,959 | 2.49% |
| 2023-09-14 | 32.61 | 33.32 | 32.11 | 32.11 | 32.11 | qfq | 533,623 | 17,252,278 | -2.81% |
| 2023-09-13 | 34.63 | 34.68 | 32.56 | 33.04 | 33.04 | qfq | 889,325 | 29,642,659 | -4.40% |
| 2023-09-12 | 33.06 | 35.35 | 32.87 | 34.56 | 34.56 | qfq | 2,273,142 | 78,644,677 | 5.24% |
| 2023-09-11 | 32.00 | 33.30 | 31.52 | 32.84 | 32.84 | qfq | 927,078 | 30,337,124 | 2.82% |
| 2023-09-08 | 31.33 | 32.25 | 31.31 | 31.94 | 31.94 | qfq | 399,416 | 12,689,828 | 1.72% |
| 2023-09-07 | 32.86 | 32.86 | 31.25 | 31.40 | 31.40 | qfq | 697,616 | 22,123,817 | -4.38% |
| 2023-09-06 | 32.65 | 33.23 | 31.40 | 32.84 | 32.84 | qfq | 1,698,618 | 54,511,889 | 1.67% |
| 2023-09-05 | 32.00 | 32.77 | 31.75 | 32.30 | 32.30 | qfq | 679,099 | 21,911,029 | -0.49% |
| 2023-09-04 | 33.76 | 33.76 | 31.46 | 32.46 | 32.46 | qfq | 1,652,265 | 53,188,588 | -3.85% |
| 2023-09-01 | 34.98 | 35.20 | 33.42 | 33.76 | 33.76 | qfq | 1,075,256 | 36,414,067 | -2.79% |
| 2023-08-31 | 34.70 | 34.86 | 32.83 | 34.73 | 34.73 | qfq | 1,500,856 | 51,145,452 | 0.61% |
| 2023-08-30 | 33.59 | 34.70 | 33.25 | 34.52 | 34.52 | qfq | 1,354,806 | 46,219,923 | 1.56% |
| 2023-08-29 | 31.05 | 34.78 | 30.56 | 33.99 | 33.99 | qfq | 1,766,047 | 58,652,404 | 9.33% |
| 2023-08-28 | 32.88 | 32.88 | 30.89 | 31.09 | 31.09 | qfq | 640,688 | 20,280,892 | -0.29% |
| 2023-08-25 | 31.93 | 32.35 | 30.95 | 31.18 | 31.18 | qfq | 736,974 | 23,120,717 | -1.64% |
| 2023-08-24 | 31.62 | 32.95 | 31.48 | 31.70 | 31.70 | qfq | 849,795 | 27,351,184 | 0.09% |
| 2023-08-23 | 32.88 | 32.88 | 31.58 | 31.67 | 31.67 | qfq | 441,716 | 14,199,242 | -2.73% |
| 2023-08-22 | 32.49 | 32.85 | 31.28 | 32.56 | 32.56 | qfq | 747,556 | 24,011,744 | 1.50% |
| 2023-08-21 | 32.63 | 33.48 | 32.06 | 32.08 | 32.08 | qfq | 471,947 | 15,393,375 | -2.31% |
| 2023-08-18 | 33.52 | 34.37 | 32.80 | 32.84 | 32.84 | qfq | 830,524 | 27,816,448 | -0.97% |
| 2023-08-17 | 32.82 | 33.65 | 32.38 | 33.16 | 33.16 | qfq | 338,395 | 11,213,753 | 0.85% |
| 2023-08-16 | 33.51 | 33.75 | 32.88 | 32.88 | 32.88 | qfq | 401,026 | 13,308,828 | -2.61% |
| 2023-08-15 | 34.54 | 34.54 | 33.43 | 33.76 | 33.76 | qfq | 466,944 | 15,753,048 | -0.91% |
| 2023-08-14 | 32.79 | 34.45 | 32.72 | 34.07 | 34.07 | qfq | 1,112,911 | 37,706,120 | 2.87% |
| 2023-08-11 | 32.71 | 33.69 | 32.71 | 33.12 | 33.12 | qfq | 352,746 | 11,768,834 | -0.84% |
| 2023-08-10 | 33.28 | 33.52 | 32.81 | 33.40 | 33.40 | qfq | 373,671 | 12,383,437 | -0.06% |
| 2023-08-09 | 33.03 | 34.90 | 33.03 | 33.42 | 33.42 | qfq | 870,895 | 29,668,301 | 1.18% |
| 2023-08-08 | 33.04 | 33.28 | 32.36 | 33.03 | 33.03 | qfq | 932,858 | 30,710,568 | -0.03% |
| 2023-08-07 | 33.30 | 33.50 | 32.00 | 33.04 | 33.04 | qfq | 1,128,922 | 36,854,649 | -1.37% |
| 2023-08-04 | 32.53 | 34.29 | 32.20 | 33.50 | 33.50 | qfq | 809,220 | 27,158,001 | 2.98% |
| 2023-08-03 | 31.80 | 33.10 | 31.80 | 32.53 | 32.53 | qfq | 598,143 | 19,435,819 | 1.56% |
| 2023-08-02 | 32.99 | 32.99 | 31.84 | 32.03 | 32.03 | qfq | 808,611 | 26,116,268 | -1.36% |
| 2023-08-01 | 32.73 | 33.39 | 32.00 | 32.47 | 32.47 | qfq | 1,816,537 | 59,282,481 | -1.04% |
| 2023-07-31 | 34.55 | 34.55 | 32.59 | 32.81 | 32.81 | qfq | 1,751,406 | 58,092,021 | -4.06% |
| 2023-07-28 | 34.98 | 34.98 | 34.01 | 34.20 | 34.20 | qfq | 457,083 | 15,754,351 | -0.03% |
| 2023-07-27 | 35.15 | 35.27 | 34.10 | 34.21 | 34.21 | qfq | 537,758 | 18,584,842 | -2.70% |
| 2023-07-26 | 35.58 | 35.73 | 34.86 | 35.16 | 35.16 | qfq | 342,940 | 12,065,613 | -1.57% |
| 2023-07-25 | 35.43 | 35.96 | 34.60 | 35.72 | 35.72 | qfq | 764,673 | 27,021,371 | 1.28% |
| 2023-07-24 | 35.08 | 36.60 | 34.96 | 35.27 | 35.27 | qfq | 743,861 | 26,424,237 | -0.76% |
| 2023-07-21 | 35.32 | 36.00 | 35.14 | 35.54 | 35.54 | qfq | 372,045 | 13,175,805 | 0.11% |
| 2023-07-20 | 37.31 | 37.88 | 35.50 | 35.50 | 35.50 | qfq | 570,387 | 20,696,320 | -5.00% |
| 2023-07-19 | 37.68 | 37.86 | 37.14 | 37.37 | 37.37 | qfq | 436,414 | 16,334,441 | -0.85% |
| 2023-07-18 | 38.62 | 38.62 | 37.48 | 37.69 | 37.69 | qfq | 429,114 | 16,229,506 | -1.52% |
| 2023-07-17 | 35.77 | 39.16 | 35.77 | 38.27 | 38.27 | qfq | 1,639,638 | 62,499,446 | 5.78% |