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
XD南网科688248.SH
最近收盘价38.142026-07-17
最近交易日2026-07-17
成交量（股）9,425,722
成交额（元）371,617,938
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.182 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-29 | 2025-12-05 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.175 | — | — | — | 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 | 41.45 | 41.50 | 37.80 | 38.14 | 38.14 | qfq | 9,425,722 | 371,617,938 | -8.38% |
| 2026-07-16 | 48.53 | 48.68 | 41.20 | 41.63 | 41.45 | qfq | 13,225,668 | 579,366,052 | -13.36% |
| 2026-07-15 | 55.24 | 55.24 | 47.90 | 48.05 | 47.84 | qfq | 8,851,572 | 449,221,514 | -13.42% |
| 2026-07-14 | 55.52 | 57.19 | 53.30 | 55.50 | 55.26 | qfq | 3,072,541 | 167,947,268 | -0.04% |
| 2026-07-13 | 58.60 | 59.27 | 55.18 | 55.52 | 55.28 | qfq | 3,710,506 | 210,551,867 | -5.42% |
| 2026-07-10 | 60.95 | 62.28 | 58.52 | 58.70 | 58.44 | qfq | 3,865,518 | 233,859,086 | -3.77% |
| 2026-07-09 | 60.01 | 61.18 | 57.80 | 61.00 | 60.73 | qfq | 3,554,662 | 211,820,926 | 2.52% |
| 2026-07-08 | 62.10 | 62.30 | 59.36 | 59.50 | 59.24 | qfq | 3,132,571 | 189,201,413 | -3.82% |
| 2026-07-07 | 63.24 | 64.88 | 61.49 | 61.86 | 61.59 | qfq | 3,708,411 | 234,397,537 | -2.89% |
| 2026-07-06 | 65.46 | 68.58 | 63.50 | 63.70 | 63.42 | qfq | 4,699,461 | 306,254,721 | -2.91% |
| 2026-07-03 | 65.27 | 67.40 | 64.89 | 65.61 | 65.32 | qfq | 5,140,515 | 340,434,942 | 0.47% |
| 2026-07-02 | 67.00 | 69.68 | 64.80 | 65.30 | 65.01 | qfq | 6,255,457 | 419,243,394 | -3.45% |
| 2026-07-01 | 68.43 | 69.19 | 66.40 | 67.63 | 67.33 | qfq | 4,907,649 | 333,452,198 | -2.24% |
| 2026-06-30 | 64.47 | 69.67 | 64.47 | 69.18 | 68.88 | qfq | 5,849,561 | 396,838,695 | 6.38% |
| 2026-06-29 | 66.00 | 66.74 | 63.11 | 65.03 | 64.75 | qfq | 6,380,437 | 414,070,933 | -1.66% |
| 2026-06-26 | 67.00 | 68.75 | 63.76 | 66.13 | 65.84 | qfq | 8,408,532 | 554,887,025 | 1.26% |
| 2026-06-25 | 61.90 | 67.49 | 60.50 | 65.31 | 65.02 | qfq | 9,080,868 | 581,338,834 | 6.79% |
| 2026-06-24 | 58.28 | 61.88 | 56.35 | 61.16 | 60.89 | qfq | 7,158,799 | 424,007,377 | 5.30% |
| 2026-06-23 | 58.38 | 59.31 | 57.50 | 58.08 | 57.83 | qfq | 4,564,019 | 265,569,879 | -2.78% |
| 2026-06-22 | 56.70 | 59.95 | 56.28 | 59.74 | 59.48 | qfq | 8,115,700 | 473,725,102 | 7.23% |
| 2026-06-18 | 54.73 | 56.44 | 54.15 | 55.71 | 55.47 | qfq | 5,276,399 | 291,469,261 | 1.29% |
| 2026-06-17 | 56.00 | 57.47 | 54.68 | 55.00 | 54.76 | qfq | 5,647,879 | 315,100,575 | -2.60% |
| 2026-06-16 | 51.70 | 57.77 | 50.67 | 56.47 | 56.22 | qfq | 7,892,510 | 434,512,800 | 9.44% |
| 2026-06-15 | 48.29 | 51.66 | 47.56 | 51.60 | 51.37 | qfq | 5,819,898 | 289,013,541 | 8.49% |
| 2026-06-12 | 48.02 | 48.62 | 47.41 | 47.56 | 47.35 | qfq | 4,822,559 | 230,896,045 | 0.06% |
| 2026-06-11 | 48.02 | 49.50 | 46.88 | 47.53 | 47.32 | qfq | 4,301,183 | 204,709,665 | -2.32% |
| 2026-06-10 | 49.77 | 50.30 | 48.10 | 48.66 | 48.45 | qfq | 3,702,127 | 181,613,125 | -3.38% |
| 2026-06-09 | 48.89 | 50.68 | 48.10 | 50.36 | 50.14 | qfq | 4,152,613 | 204,800,891 | 3.60% |
| 2026-06-08 | 48.33 | 50.38 | 47.60 | 48.61 | 48.40 | qfq | 5,382,519 | 263,703,928 | -3.57% |
| 2026-06-05 | 51.00 | 52.00 | 49.90 | 50.41 | 50.19 | qfq | 4,658,510 | 235,858,275 | -2.15% |
| 2026-06-04 | 54.50 | 54.83 | 51.12 | 51.52 | 51.29 | qfq | 6,032,402 | 314,598,416 | -6.04% |
| 2026-06-03 | 54.91 | 56.08 | 53.96 | 54.83 | 54.59 | qfq | 4,759,996 | 261,990,235 | -0.47% |
| 2026-06-02 | 58.00 | 58.28 | 54.28 | 55.09 | 54.85 | qfq | 6,573,402 | 365,712,592 | -5.83% |
| 2026-06-01 | 61.50 | 62.36 | 57.61 | 58.50 | 58.24 | qfq | 7,860,238 | 464,306,097 | -3.50% |
| 2026-05-29 | 60.10 | 63.71 | 59.30 | 60.62 | 60.35 | qfq | 10,349,555 | 636,130,949 | 2.17% |
| 2026-05-28 | 57.80 | 60.26 | 57.50 | 59.33 | 59.07 | qfq | 6,556,720 | 386,175,004 | 2.70% |
| 2026-05-27 | 58.06 | 60.88 | 57.50 | 57.77 | 57.52 | qfq | 4,985,217 | 295,010,832 | -1.52% |
| 2026-05-26 | 61.00 | 61.72 | 58.00 | 58.66 | 58.40 | qfq | 4,691,974 | 279,518,823 | -4.23% |
| 2026-05-25 | 61.07 | 62.92 | 59.67 | 61.25 | 60.98 | qfq | 5,749,268 | 351,916,018 | 0.15% |
| 2026-05-22 | 60.31 | 61.69 | 59.51 | 61.16 | 60.89 | qfq | 4,221,141 | 257,133,002 | 1.92% |
| 2026-05-21 | 63.75 | 64.60 | 59.80 | 60.01 | 59.75 | qfq | 5,363,631 | 335,193,209 | -5.76% |
| 2026-05-20 | 63.60 | 64.75 | 62.17 | 63.68 | 63.40 | qfq | 6,012,831 | 380,360,449 | -1.26% |
| 2026-05-19 | 62.70 | 65.38 | 61.80 | 64.49 | 64.21 | qfq | 6,716,571 | 430,327,354 | 2.53% |
| 2026-05-18 | 57.50 | 63.50 | 56.85 | 62.90 | 62.63 | qfq | 8,932,192 | 547,193,539 | 8.11% |
| 2026-05-15 | 60.39 | 60.39 | 55.88 | 58.18 | 57.93 | qfq | 8,691,535 | 502,031,099 | -3.66% |
| 2026-05-14 | 63.99 | 64.79 | 60.39 | 60.39 | 60.13 | qfq | 7,804,706 | 486,012,201 | -6.24% |
| 2026-05-13 | 64.33 | 65.95 | 63.51 | 64.41 | 64.13 | qfq | 8,611,818 | 558,319,172 | -0.29% |
| 2026-05-12 | 63.04 | 65.82 | 62.80 | 64.60 | 64.32 | qfq | 7,878,012 | 509,330,862 | 2.07% |
| 2026-05-11 | 62.28 | 65.50 | 62.28 | 63.29 | 63.01 | qfq | 8,280,828 | 530,026,938 | 2.03% |
| 2026-05-08 | 62.40 | 62.70 | 60.26 | 62.03 | 61.76 | qfq | 6,015,585 | 369,054,943 | -0.43% |
| 2026-05-07 | 61.12 | 62.85 | 61.12 | 62.30 | 62.03 | qfq | 7,002,003 | 434,366,923 | 1.32% |
| 2026-05-06 | 55.45 | 63.50 | 55.00 | 61.49 | 61.22 | qfq | 10,526,382 | 617,738,924 | 11.98% |
| 2026-04-30 | 55.52 | 55.99 | 52.73 | 54.91 | 54.67 | qfq | 6,885,482 | 371,298,636 | -2.71% |
| 2026-04-29 | 55.12 | 56.98 | 54.18 | 56.44 | 56.19 | qfq | 3,905,594 | 219,157,121 | 3.16% |
| 2026-04-28 | 55.45 | 55.61 | 54.05 | 54.71 | 54.47 | qfq | 3,557,854 | 195,207,438 | -1.35% |
| 2026-04-27 | 56.90 | 56.90 | 54.84 | 55.46 | 55.22 | qfq | 4,717,088 | 262,611,212 | -1.67% |
| 2026-04-24 | 59.86 | 60.55 | 55.87 | 56.40 | 56.15 | qfq | 6,919,545 | 397,351,254 | -5.39% |
| 2026-04-23 | 58.26 | 60.40 | 57.63 | 59.61 | 59.35 | qfq | 8,086,593 | 478,022,845 | 3.31% |
| 2026-04-22 | 56.80 | 57.78 | 56.69 | 57.70 | 57.45 | qfq | 4,425,016 | 253,767,378 | 0.47% |
| 2026-04-21 | 58.50 | 58.90 | 55.99 | 57.43 | 57.18 | qfq | 5,892,161 | 336,246,831 | -2.13% |
| 2026-04-20 | 59.54 | 60.27 | 58.10 | 58.68 | 58.42 | qfq | 5,795,012 | 340,897,870 | -1.06% |
| 2026-04-17 | 59.00 | 60.80 | 58.72 | 59.31 | 59.05 | qfq | 5,179,063 | 308,680,954 | -0.34% |
| 2026-04-16 | 61.50 | 61.50 | 57.66 | 59.51 | 59.25 | qfq | 9,519,685 | 559,860,219 | 0.42% |
| 2026-04-15 | 56.92 | 61.27 | 56.60 | 59.26 | 59.00 | qfq | 11,149,203 | 656,832,454 | 5.26% |
| 2026-04-14 | 55.75 | 56.66 | 55.20 | 56.30 | 56.05 | qfq | 3,793,709 | 212,464,469 | 0.99% |
| 2026-04-13 | 56.45 | 56.79 | 55.65 | 55.75 | 55.51 | qfq | 3,443,519 | 193,239,833 | -0.77% |
| 2026-04-10 | 56.23 | 57.48 | 55.50 | 56.18 | 55.93 | qfq | 3,812,574 | 216,023,686 | 0.38% |
| 2026-04-09 | 56.43 | 56.56 | 55.27 | 55.97 | 55.73 | qfq | 2,828,980 | 158,377,195 | -1.72% |
| 2026-04-08 | 55.97 | 57.66 | 54.96 | 56.95 | 56.70 | qfq | 4,569,561 | 258,379,913 | 4.11% |
| 2026-04-07 | 57.45 | 57.72 | 54.60 | 54.70 | 54.46 | qfq | 3,979,077 | 220,658,996 | -4.09% |
| 2026-04-03 | 54.78 | 58.30 | 54.78 | 57.03 | 56.78 | qfq | 5,138,428 | 294,217,091 | 1.66% |
| 2026-04-02 | 57.54 | 58.45 | 55.73 | 56.10 | 55.85 | qfq | 4,051,109 | 230,649,281 | -2.37% |
| 2026-04-01 | 59.15 | 59.39 | 56.60 | 57.46 | 57.21 | qfq | 5,099,902 | 293,252,492 | -0.81% |
| 2026-03-31 | 60.83 | 61.71 | 57.92 | 57.93 | 57.68 | qfq | 6,002,915 | 355,856,164 | -5.76% |
| 2026-03-30 | 61.80 | 62.50 | 59.68 | 61.47 | 61.20 | qfq | 5,845,879 | 355,962,837 | -2.64% |
| 2026-03-27 | 64.05 | 65.00 | 62.10 | 63.14 | 62.86 | qfq | 4,684,560 | 294,947,579 | -0.72% |
| 2026-03-26 | 65.33 | 66.56 | 63.03 | 63.60 | 63.32 | qfq | 7,727,028 | 497,761,288 | -4.03% |
| 2026-03-25 | 67.28 | 68.88 | 65.35 | 66.27 | 65.98 | qfq | 9,860,926 | 660,860,871 | -1.50% |
| 2026-03-24 | 63.30 | 67.66 | 61.58 | 67.28 | 66.99 | qfq | 11,743,120 | 760,624,763 | 9.17% |
| 2026-03-23 | 61.94 | 64.50 | 60.72 | 61.63 | 61.36 | qfq | 7,909,225 | 494,535,122 | -1.42% |
| 2026-03-20 | 63.23 | 65.20 | 62.51 | 62.52 | 62.25 | qfq | 5,672,431 | 361,206,892 | -0.97% |
| 2026-03-19 | 63.46 | 65.49 | 62.80 | 63.13 | 62.85 | qfq | 4,954,473 | 315,981,870 | -2.37% |
| 2026-03-18 | 62.48 | 66.66 | 62.48 | 64.66 | 64.38 | qfq | 6,960,885 | 452,155,183 | 3.41% |
| 2026-03-17 | 65.91 | 66.39 | 62.53 | 62.53 | 62.26 | qfq | 7,938,957 | 510,854,067 | -4.80% |
| 2026-03-16 | 69.28 | 70.98 | 65.50 | 65.68 | 65.39 | qfq | 12,091,094 | 805,414,620 | -6.44% |
| 2026-03-13 | 70.70 | 75.00 | 69.74 | 70.20 | 69.89 | qfq | 12,410,214 | 895,293,100 | 0.37% |
| 2026-03-12 | 69.46 | 70.95 | 67.02 | 69.94 | 69.63 | qfq | 12,053,515 | 836,370,245 | 1.22% |
| 2026-03-11 | 66.21 | 72.00 | 66.06 | 69.10 | 68.80 | qfq | 13,836,098 | 949,423,129 | 1.39% |
| 2026-03-10 | 64.66 | 69.15 | 63.42 | 68.15 | 67.85 | qfq | 14,436,641 | 955,968,212 | 4.22% |
| 2026-03-09 | 57.12 | 67.25 | 57.12 | 65.39 | 65.10 | qfq | 18,307,373 | 1,141,244,684 | 12.61% |
| 2026-03-06 | 52.15 | 62.00 | 52.15 | 58.07 | 57.82 | qfq | 15,355,537 | 890,677,556 | 11.50% |
| 2026-03-05 | 51.79 | 53.50 | 51.52 | 52.08 | 51.85 | qfq | 4,448,681 | 233,846,286 | 2.32% |
| 2026-03-04 | 49.22 | 52.03 | 49.22 | 50.90 | 50.68 | qfq | 4,084,969 | 208,969,812 | 1.72% |
| 2026-03-03 | 52.66 | 53.19 | 49.87 | 50.04 | 49.82 | qfq | 4,163,272 | 212,763,518 | -4.50% |
| 2026-03-02 | 51.66 | 53.96 | 51.31 | 52.40 | 52.17 | qfq | 4,020,987 | 211,014,248 | -0.76% |
| 2026-02-27 | 53.00 | 53.42 | 51.72 | 52.80 | 52.57 | qfq | 4,157,000 | 217,916,201 | -0.15% |
| 2026-02-26 | 52.90 | 53.33 | 51.70 | 52.88 | 52.65 | qfq | 3,573,173 | 188,022,967 | 0.80% |
| 2026-02-25 | 51.60 | 53.70 | 51.34 | 52.46 | 52.23 | qfq | 4,220,515 | 221,452,669 | 1.69% |
| 2026-02-24 | 51.48 | 52.47 | 51.01 | 51.59 | 51.36 | qfq | 3,010,792 | 155,741,392 | 1.56% |
| 2026-02-13 | 51.00 | 52.20 | 50.59 | 50.80 | 50.58 | qfq | 3,301,418 | 169,461,046 | -1.21% |
| 2026-02-12 | 50.83 | 52.20 | 50.26 | 51.42 | 51.20 | qfq | 3,287,406 | 168,697,619 | 1.20% |
| 2026-02-11 | 51.01 | 51.10 | 50.22 | 50.81 | 50.59 | qfq | 2,265,762 | 115,016,568 | 0.43% |
| 2026-02-10 | 51.46 | 51.46 | 50.21 | 50.59 | 50.37 | qfq | 2,469,484 | 125,167,564 | -1.11% |
| 2026-02-09 | 50.68 | 51.45 | 49.95 | 51.16 | 50.94 | qfq | 3,331,351 | 169,193,356 | 2.48% |
| 2026-02-06 | 49.86 | 50.68 | 48.77 | 49.92 | 49.70 | qfq | 3,534,601 | 177,169,730 | -0.40% |
| 2026-02-05 | 51.70 | 52.48 | 50.02 | 50.12 | 49.90 | qfq | 3,160,362 | 160,180,166 | -3.37% |
| 2026-02-04 | 52.30 | 52.62 | 51.06 | 51.87 | 51.64 | qfq | 3,754,772 | 194,321,488 | -0.73% |
| 2026-02-03 | 51.05 | 52.38 | 50.86 | 52.25 | 52.02 | qfq | 3,513,409 | 182,251,103 | 2.53% |
| 2026-02-02 | 52.50 | 53.57 | 50.90 | 50.96 | 50.74 | qfq | 5,000,519 | 260,543,295 | -1.92% |
| 2026-01-30 | 53.20 | 53.46 | 50.18 | 51.96 | 51.73 | qfq | 4,482,919 | 231,801,904 | -1.93% |
| 2026-01-29 | 55.01 | 55.19 | 52.83 | 52.98 | 52.75 | qfq | 4,282,745 | 231,024,604 | -3.95% |
| 2026-01-28 | 56.19 | 56.59 | 55.00 | 55.16 | 54.92 | qfq | 4,230,105 | 234,666,496 | -1.55% |
| 2026-01-27 | 57.00 | 57.39 | 55.01 | 56.03 | 55.79 | qfq | 5,878,752 | 328,420,148 | -2.11% |
| 2026-01-26 | 57.47 | 58.90 | 56.40 | 57.24 | 56.99 | qfq | 7,609,670 | 437,185,929 | -0.61% |
| 2026-01-23 | 56.24 | 58.38 | 56.19 | 57.59 | 57.34 | qfq | 6,472,946 | 371,428,237 | 2.24% |
| 2026-01-22 | 57.67 | 58.60 | 56.00 | 56.33 | 56.08 | qfq | 6,701,128 | 381,632,695 | -2.76% |
| 2026-01-21 | 58.66 | 60.45 | 57.60 | 57.93 | 57.68 | qfq | 8,223,449 | 483,387,484 | -2.13% |
| 2026-01-20 | 61.50 | 63.58 | 58.92 | 59.19 | 58.93 | qfq | 13,770,031 | 837,867,492 | -0.05% |
| 2026-01-19 | 53.94 | 59.97 | 53.70 | 59.22 | 58.96 | qfq | 9,780,581 | 567,306,171 | 8.76% |
| 2026-01-16 | 55.27 | 56.02 | 53.20 | 54.45 | 54.21 | qfq | 8,360,978 | 457,163,155 | 2.74% |
| 2026-01-15 | 53.21 | 54.33 | 51.54 | 53.00 | 52.77 | qfq | 6,219,431 | 327,420,160 | -0.41% |
| 2026-01-14 | 54.65 | 55.92 | 52.45 | 53.22 | 52.99 | qfq | 7,682,993 | 415,599,517 | -2.49% |
| 2026-01-13 | 55.02 | 56.34 | 52.71 | 54.58 | 54.34 | qfq | 8,738,926 | 473,322,926 | -0.40% |
| 2026-01-12 | 50.00 | 55.31 | 49.97 | 54.80 | 54.56 | qfq | 10,654,224 | 556,767,433 | 8.79% |
| 2026-01-09 | 48.11 | 51.00 | 48.07 | 50.37 | 50.15 | qfq | 6,479,638 | 323,333,645 | 4.72% |
| 2026-01-08 | 48.60 | 48.88 | 47.76 | 48.10 | 47.89 | qfq | 4,113,109 | 198,450,980 | -1.03% |
| 2026-01-07 | 46.62 | 49.00 | 46.62 | 48.60 | 48.39 | qfq | 5,707,753 | 274,167,589 | 4.25% |
| 2026-01-06 | 46.19 | 47.15 | 45.83 | 46.62 | 46.42 | qfq | 4,008,545 | 186,717,086 | 1.28% |
| 2026-01-05 | 44.91 | 46.39 | 44.74 | 46.03 | 45.83 | qfq | 4,154,563 | 190,137,193 | 2.88% |
| 2025-12-31 | 44.91 | 45.27 | 44.38 | 44.74 | 44.54 | qfq | 2,349,673 | 105,313,919 | -0.38% |
| 2025-12-30 | 44.18 | 45.43 | 44.00 | 44.91 | 44.71 | qfq | 2,929,245 | 131,140,286 | 1.06% |
| 2025-12-29 | 44.92 | 45.51 | 44.31 | 44.44 | 44.25 | qfq | 3,061,595 | 137,216,366 | -1.42% |
| 2025-12-26 | 45.00 | 45.49 | 44.55 | 45.08 | 44.88 | qfq | 3,195,291 | 144,201,435 | 0.76% |
| 2025-12-25 | 44.90 | 44.90 | 43.89 | 44.74 | 44.54 | qfq | 3,163,583 | 140,258,120 | -0.13% |
| 2025-12-24 | 43.80 | 45.30 | 43.39 | 44.80 | 44.60 | qfq | 3,514,416 | 157,004,412 | 2.68% |
| 2025-12-23 | 44.45 | 44.54 | 43.50 | 43.63 | 43.44 | qfq | 3,265,585 | 143,671,547 | -1.84% |
| 2025-12-22 | 43.63 | 44.88 | 43.21 | 44.45 | 44.26 | qfq | 3,061,516 | 135,086,083 | 1.88% |
| 2025-12-19 | 43.19 | 43.98 | 43.01 | 43.63 | 43.44 | qfq | 2,573,009 | 112,116,696 | 1.47% |
| 2025-12-18 | 42.86 | 43.42 | 42.75 | 43.00 | 42.81 | qfq | 2,508,370 | 107,911,498 | -0.05% |
| 2025-12-17 | 42.35 | 43.41 | 42.05 | 43.02 | 42.83 | qfq | 2,772,387 | 118,460,992 | 1.94% |
| 2025-12-16 | 43.66 | 43.76 | 42.07 | 42.20 | 42.02 | qfq | 2,895,484 | 123,047,832 | -3.32% |
| 2025-12-15 | 44.29 | 44.50 | 43.55 | 43.65 | 43.46 | qfq | 2,699,588 | 118,659,326 | -1.45% |
| 2025-12-12 | 43.34 | 44.78 | 42.80 | 44.29 | 44.10 | qfq | 4,671,548 | 204,684,154 | 2.50% |
| 2025-12-11 | 44.50 | 44.73 | 43.20 | 43.21 | 43.02 | qfq | 2,848,693 | 124,674,242 | -2.31% |
| 2025-12-10 | 44.52 | 45.32 | 43.25 | 44.23 | 44.04 | qfq | 2,907,078 | 127,526,719 | -0.85% |
| 2025-12-09 | 44.30 | 45.82 | 44.12 | 44.61 | 44.41 | qfq | 3,274,544 | 147,178,738 | -0.02% |
| 2025-12-08 | 44.50 | 44.80 | 43.80 | 44.62 | 44.42 | qfq | 2,980,392 | 132,113,481 | 0.41% |
| 2025-12-05 | 44.02 | 44.65 | 43.18 | 44.44 | 44.25 | qfq | 2,583,753 | 113,939,268 | 1.05% |
| 2025-12-04 | 43.33 | 44.25 | 43.15 | 43.98 | 43.66 | qfq | 2,426,906 | 106,381,936 | 1.50% |
| 2025-12-03 | 43.52 | 44.30 | 43.08 | 43.33 | 43.01 | qfq | 1,969,199 | 85,583,433 | -0.78% |
| 2025-12-02 | 44.50 | 44.50 | 43.05 | 43.67 | 43.35 | qfq | 2,960,371 | 129,337,094 | -2.13% |
| 2025-12-01 | 43.50 | 44.69 | 42.34 | 44.62 | 44.29 | qfq | 4,527,433 | 197,484,239 | 0.54% |
| 2025-11-28 | 44.08 | 44.40 | 43.53 | 44.38 | 44.06 | qfq | 2,059,091 | 90,690,744 | 0.00% |
| 2025-11-27 | 43.52 | 45.42 | 43.37 | 44.38 | 44.06 | qfq | 3,935,702 | 175,681,553 | 2.00% |
| 2025-11-26 | 43.91 | 44.05 | 43.21 | 43.51 | 43.19 | qfq | 2,037,045 | 89,036,957 | -0.46% |
| 2025-11-25 | 43.98 | 44.37 | 43.11 | 43.71 | 43.39 | qfq | 3,740,402 | 164,474,633 | 1.96% |
| 2025-11-24 | 43.21 | 43.94 | 42.57 | 42.87 | 42.56 | qfq | 3,502,490 | 150,432,059 | -0.72% |
| 2025-11-21 | 45.04 | 45.04 | 43.08 | 43.18 | 42.86 | qfq | 3,597,564 | 157,405,376 | -4.89% |
| 2025-11-20 | 46.15 | 46.46 | 45.05 | 45.40 | 45.07 | qfq | 2,334,298 | 106,167,692 | -1.20% |
| 2025-11-19 | 45.94 | 46.47 | 45.38 | 45.95 | 45.61 | qfq | 2,597,992 | 119,458,135 | 0.00% |
| 2025-11-18 | 46.15 | 46.79 | 45.80 | 45.95 | 45.61 | qfq | 3,156,385 | 145,358,066 | -1.25% |
| 2025-11-17 | 47.02 | 47.70 | 46.00 | 46.53 | 46.19 | qfq | 4,272,634 | 200,017,380 | -1.86% |
| 2025-11-14 | 47.94 | 48.22 | 47.35 | 47.41 | 47.06 | qfq | 2,871,874 | 137,325,548 | -1.92% |
| 2025-11-13 | 48.35 | 48.99 | 47.81 | 48.34 | 47.99 | qfq | 3,205,791 | 155,223,646 | 0.48% |
| 2025-11-12 | 48.51 | 49.42 | 47.81 | 48.11 | 47.76 | qfq | 3,049,466 | 147,170,567 | -1.05% |
| 2025-11-11 | 49.25 | 50.74 | 48.46 | 48.62 | 48.26 | qfq | 5,162,551 | 255,236,539 | 0.19% |
| 2025-11-10 | 48.95 | 49.45 | 47.73 | 48.53 | 48.18 | qfq | 4,436,542 | 214,623,860 | -0.06% |
| 2025-11-07 | 50.05 | 50.75 | 48.55 | 48.56 | 48.20 | qfq | 6,144,075 | 303,125,941 | -3.07% |
| 2025-11-06 | 50.45 | 51.80 | 50.00 | 50.10 | 49.73 | qfq | 4,337,782 | 219,731,738 | 0.20% |
| 2025-11-05 | 49.48 | 50.71 | 48.50 | 50.00 | 49.63 | qfq | 5,226,268 | 258,614,514 | -0.34% |
| 2025-11-04 | 51.39 | 52.31 | 49.84 | 50.17 | 49.80 | qfq | 5,186,482 | 263,039,676 | -2.01% |
| 2025-11-03 | 53.16 | 53.53 | 51.13 | 51.20 | 50.83 | qfq | 5,881,305 | 305,517,043 | -3.49% |
| 2025-10-31 | 53.01 | 54.38 | 52.95 | 53.05 | 52.66 | qfq | 3,848,784 | 206,270,123 | -0.45% |
| 2025-10-30 | 52.99 | 54.88 | 52.36 | 53.29 | 52.90 | qfq | 5,329,437 | 287,297,810 | 0.93% |
| 2025-10-29 | 53.19 | 53.80 | 51.92 | 52.80 | 52.41 | qfq | 6,305,915 | 331,739,115 | -1.03% |
| 2025-10-28 | 56.00 | 56.68 | 53.03 | 53.35 | 52.96 | qfq | 6,793,634 | 367,877,611 | -5.88% |
| 2025-10-27 | 54.15 | 56.95 | 54.15 | 56.68 | 56.27 | qfq | 7,256,422 | 404,879,980 | 5.53% |
| 2025-10-24 | 55.20 | 56.30 | 53.12 | 53.71 | 53.32 | qfq | 6,394,271 | 345,081,633 | -2.33% |
| 2025-10-23 | 58.75 | 58.75 | 53.03 | 54.99 | 54.59 | qfq | 6,901,242 | 378,040,532 | -4.06% |
| 2025-10-22 | 60.05 | 60.05 | 55.17 | 57.32 | 56.90 | qfq | 9,650,155 | 552,305,848 | -2.78% |
| 2025-10-21 | 58.30 | 59.60 | 57.50 | 58.96 | 58.53 | qfq | 5,412,224 | 318,595,321 | 1.83% |
| 2025-10-20 | 54.98 | 58.36 | 54.98 | 57.90 | 57.48 | qfq | 5,957,029 | 340,750,806 | 6.38% |
| 2025-10-17 | 56.65 | 56.77 | 54.06 | 54.43 | 54.03 | qfq | 3,358,103 | 184,512,559 | -4.16% |
| 2025-10-16 | 57.00 | 58.35 | 56.01 | 56.79 | 56.37 | qfq | 5,294,231 | 302,386,946 | -0.99% |
| 2025-10-15 | 52.52 | 57.46 | 50.50 | 57.36 | 56.94 | qfq | 8,593,653 | 468,440,753 | 7.96% |
| 2025-10-14 | 55.00 | 56.08 | 52.50 | 53.13 | 52.74 | qfq | 7,815,511 | 424,737,152 | -3.14% |
| 2025-10-13 | 54.00 | 56.00 | 52.81 | 54.85 | 54.45 | qfq | 8,095,778 | 441,558,829 | -4.39% |
| 2025-10-10 | 57.20 | 58.98 | 56.96 | 57.37 | 56.95 | qfq | 5,283,904 | 305,465,125 | -2.17% |
| 2025-10-09 | 60.95 | 61.00 | 55.33 | 58.64 | 58.21 | qfq | 12,341,276 | 713,531,334 | -3.23% |
| 2025-09-30 | 59.30 | 61.29 | 59.00 | 60.60 | 60.16 | qfq | 6,333,116 | 381,394,207 | 1.69% |
| 2025-09-29 | 56.44 | 61.16 | 56.00 | 59.59 | 59.15 | qfq | 8,576,460 | 503,215,986 | 6.62% |
| 2025-09-26 | 56.65 | 57.00 | 55.12 | 55.89 | 55.48 | qfq | 5,271,745 | 294,770,016 | -1.34% |
| 2025-09-25 | 57.99 | 58.84 | 55.80 | 56.65 | 56.24 | qfq | 8,175,129 | 467,644,506 | -2.31% |
| 2025-09-24 | 54.60 | 59.94 | 53.86 | 57.99 | 57.57 | qfq | 15,059,476 | 867,553,451 | 5.78% |
| 2025-09-23 | 51.97 | 56.22 | 51.56 | 54.82 | 54.42 | qfq | 9,915,643 | 534,322,328 | 5.46% |
| 2025-09-22 | 50.99 | 53.30 | 49.64 | 51.98 | 51.60 | qfq | 6,413,218 | 329,492,239 | 1.98% |
| 2025-09-19 | 48.65 | 52.50 | 48.65 | 50.97 | 50.60 | qfq | 7,682,598 | 390,655,936 | 3.81% |
| 2025-09-18 | 50.85 | 51.16 | 48.22 | 49.10 | 48.74 | qfq | 8,212,207 | 408,545,872 | -3.57% |
| 2025-09-17 | 50.60 | 51.98 | 49.40 | 50.92 | 50.55 | qfq | 6,892,254 | 349,041,279 | 1.45% |
| 2025-09-16 | 49.99 | 50.60 | 47.92 | 50.19 | 49.82 | qfq | 7,851,027 | 385,998,066 | 1.81% |
| 2025-09-15 | 50.97 | 53.00 | 48.75 | 49.30 | 48.94 | qfq | 11,766,853 | 599,343,071 | -1.40% |
| 2025-09-12 | 48.25 | 52.00 | 46.74 | 50.00 | 49.63 | qfq | 12,189,791 | 597,805,642 | 4.65% |
| 2025-09-11 | 44.50 | 48.26 | 44.00 | 47.78 | 47.43 | qfq | 11,183,212 | 520,640,815 | 8.62% |
| 2025-09-10 | 44.20 | 45.60 | 43.51 | 43.99 | 43.67 | qfq | 7,131,271 | 316,103,737 | -1.50% |
| 2025-09-09 | 45.00 | 46.07 | 44.26 | 44.66 | 44.33 | qfq | 8,054,577 | 362,690,217 | -3.67% |
| 2025-09-08 | 44.30 | 47.65 | 42.21 | 46.36 | 46.02 | qfq | 16,283,955 | 716,821,878 | 4.23% |
| 2025-09-05 | 40.80 | 45.96 | 40.44 | 44.48 | 44.15 | qfq | 12,778,313 | 553,056,270 | 9.15% |
| 2025-09-04 | 40.00 | 41.99 | 39.86 | 40.75 | 40.45 | qfq | 12,278,973 | 500,979,007 | 3.66% |
| 2025-09-03 | 40.50 | 41.19 | 39.31 | 39.31 | 39.02 | qfq | 9,239,856 | 370,204,226 | -2.09% |
| 2025-09-02 | 36.18 | 40.38 | 35.57 | 40.15 | 39.86 | qfq | 13,098,438 | 496,569,745 | 10.36% |
| 2025-09-01 | 36.10 | 36.41 | 34.71 | 36.38 | 36.11 | qfq | 8,425,857 | 299,384,233 | -1.89% |
| 2025-08-29 | 37.20 | 37.36 | 36.41 | 37.08 | 36.81 | qfq | 3,874,775 | 143,080,992 | -0.22% |
| 2025-08-28 | 37.21 | 37.67 | 35.90 | 37.16 | 36.89 | qfq | 5,775,425 | 212,647,675 | 0.03% |
| 2025-08-27 | 37.38 | 39.28 | 37.10 | 37.15 | 36.88 | qfq | 7,456,727 | 285,857,525 | -0.30% |
| 2025-08-26 | 36.18 | 38.10 | 36.00 | 37.26 | 36.99 | qfq | 7,692,392 | 288,097,517 | 2.59% |
| 2025-08-25 | 35.40 | 36.85 | 35.40 | 36.32 | 36.05 | qfq | 6,029,830 | 218,434,034 | 2.54% |
| 2025-08-22 | 34.80 | 35.64 | 34.65 | 35.42 | 35.16 | qfq | 4,309,703 | 151,897,304 | 1.90% |
| 2025-08-21 | 35.09 | 35.44 | 34.48 | 34.76 | 34.51 | qfq | 3,187,683 | 111,329,333 | -0.91% |
| 2025-08-20 | 34.88 | 35.10 | 34.36 | 35.08 | 34.82 | qfq | 2,759,002 | 95,826,632 | 0.31% |
| 2025-08-19 | 35.02 | 35.46 | 34.71 | 34.97 | 34.71 | qfq | 3,158,009 | 110,744,519 | -0.11% |
| 2025-08-18 | 34.83 | 35.31 | 34.43 | 35.01 | 34.75 | qfq | 3,983,824 | 139,084,104 | 1.42% |
| 2025-08-15 | 33.65 | 34.65 | 33.60 | 34.52 | 34.27 | qfq | 3,524,203 | 121,186,834 | 2.59% |
| 2025-08-14 | 34.31 | 34.49 | 33.65 | 33.65 | 33.40 | qfq | 2,957,961 | 100,645,238 | -1.87% |
| 2025-08-13 | 33.90 | 34.40 | 33.82 | 34.29 | 34.04 | qfq | 2,783,083 | 94,960,557 | 1.06% |
| 2025-08-12 | 34.10 | 34.17 | 33.85 | 33.93 | 33.68 | qfq | 1,946,354 | 66,126,580 | -0.79% |
| 2025-08-11 | 33.98 | 34.58 | 33.97 | 34.20 | 33.95 | qfq | 2,191,413 | 75,280,856 | 0.59% |
| 2025-08-08 | 34.10 | 34.40 | 33.98 | 34.00 | 33.75 | qfq | 1,995,411 | 68,083,810 | -1.02% |
| 2025-08-07 | 34.13 | 35.29 | 34.12 | 34.35 | 34.10 | qfq | 4,234,095 | 146,092,287 | 0.64% |
| 2025-08-06 | 33.45 | 34.34 | 33.22 | 34.13 | 33.88 | qfq | 3,905,330 | 132,347,400 | 1.67% |
| 2025-08-05 | 33.37 | 33.58 | 32.93 | 33.57 | 33.32 | qfq | 1,832,006 | 61,100,458 | 0.84% |
| 2025-08-04 | 33.30 | 33.33 | 32.81 | 33.29 | 33.05 | qfq | 1,976,209 | 65,390,636 | -0.06% |
| 2025-08-01 | 33.08 | 33.48 | 32.82 | 33.31 | 33.07 | qfq | 2,199,478 | 72,910,707 | 0.63% |
| 2025-07-31 | 33.60 | 33.88 | 33.02 | 33.10 | 32.86 | qfq | 2,315,012 | 77,450,244 | -1.61% |
| 2025-07-30 | 34.13 | 34.40 | 33.40 | 33.64 | 33.39 | qfq | 2,458,960 | 83,287,633 | -1.35% |
| 2025-07-29 | 34.53 | 34.80 | 33.84 | 34.10 | 33.85 | qfq | 2,478,529 | 84,631,522 | -1.19% |
| 2025-07-28 | 33.51 | 34.69 | 33.51 | 34.51 | 34.26 | qfq | 3,651,864 | 124,446,370 | 2.25% |
| 2025-07-25 | 33.59 | 34.12 | 33.23 | 33.75 | 33.50 | qfq | 2,955,716 | 99,662,578 | 0.33% |
| 2025-07-24 | 33.33 | 33.89 | 33.32 | 33.64 | 33.26 | qfq | 3,284,897 | 110,315,690 | 0.00% |
| 2025-07-23 | 34.16 | 34.67 | 33.40 | 33.64 | 33.26 | qfq | 4,337,338 | 147,210,805 | -1.52% |
| 2025-07-22 | 35.04 | 35.38 | 33.83 | 34.16 | 33.77 | qfq | 5,363,643 | 183,554,281 | -2.48% |
| 2025-07-21 | 34.18 | 35.94 | 34.02 | 35.03 | 34.63 | qfq | 6,278,474 | 219,331,041 | 3.46% |
| 2025-07-18 | 34.18 | 34.27 | 33.66 | 33.86 | 33.48 | qfq | 2,703,642 | 91,735,086 | -0.50% |
| 2025-07-17 | 34.25 | 34.25 | 33.68 | 34.03 | 33.65 | qfq | 2,920,108 | 99,082,324 | -0.21% |
| 2025-07-16 | 33.23 | 34.40 | 33.00 | 34.10 | 33.71 | qfq | 4,765,043 | 161,527,238 | 2.93% |
| 2025-07-15 | 33.30 | 33.57 | 32.88 | 33.13 | 32.76 | qfq | 2,856,037 | 94,774,255 | -0.87% |
| 2025-07-14 | 33.40 | 34.18 | 33.38 | 33.42 | 33.04 | qfq | 3,136,341 | 105,571,765 | 0.24% |
| 2025-07-11 | 33.76 | 33.84 | 33.21 | 33.34 | 32.96 | qfq | 4,301,782 | 143,905,122 | -1.91% |
| 2025-07-10 | 33.26 | 34.78 | 33.24 | 33.99 | 33.61 | qfq | 5,371,430 | 183,244,039 | 1.25% |
| 2025-07-09 | 34.16 | 34.58 | 33.40 | 33.57 | 33.19 | qfq | 4,751,495 | 161,443,899 | -1.73% |
| 2025-07-08 | 34.77 | 34.82 | 33.82 | 34.16 | 33.77 | qfq | 8,131,229 | 277,452,434 | -3.67% |
| 2025-07-07 | 31.17 | 36.18 | 31.06 | 35.46 | 35.06 | qfq | 12,476,643 | 423,512,918 | 14.72% |
| 2025-07-04 | 30.83 | 31.19 | 30.72 | 30.91 | 30.56 | qfq | 1,596,579 | 49,450,580 | -0.16% |
| 2025-07-03 | 31.23 | 31.34 | 30.69 | 30.96 | 30.61 | qfq | 1,972,250 | 60,942,322 | -0.86% |
| 2025-07-02 | 31.35 | 31.64 | 30.88 | 31.23 | 30.88 | qfq | 2,046,494 | 64,034,322 | -0.38% |
| 2025-07-01 | 31.46 | 31.68 | 31.18 | 31.35 | 31.00 | qfq | 1,385,366 | 43,435,043 | -0.35% |
| 2025-06-30 | 31.39 | 31.68 | 31.17 | 31.46 | 31.10 | qfq | 2,042,301 | 63,987,301 | -0.44% |
| 2025-06-27 | 31.70 | 32.28 | 31.35 | 31.60 | 31.24 | qfq | 2,016,368 | 63,599,403 | -0.25% |
| 2025-06-26 | 32.50 | 32.50 | 31.51 | 31.68 | 31.32 | qfq | 2,831,610 | 90,149,809 | -1.74% |
| 2025-06-25 | 32.33 | 32.48 | 31.88 | 32.24 | 31.88 | qfq | 2,830,486 | 91,039,148 | -0.09% |
| 2025-06-24 | 31.36 | 32.37 | 31.25 | 32.27 | 31.91 | qfq | 3,558,718 | 113,250,531 | 2.93% |
| 2025-06-23 | 30.95 | 31.96 | 30.47 | 31.35 | 31.00 | qfq | 2,797,093 | 87,867,828 | 1.79% |
| 2025-06-20 | 31.20 | 31.63 | 30.70 | 30.80 | 30.45 | qfq | 2,189,807 | 68,213,110 | -1.57% |
| 2025-06-19 | 30.99 | 31.62 | 30.88 | 31.29 | 30.94 | qfq | 2,804,103 | 87,603,653 | 0.74% |
| 2025-06-18 | 30.88 | 31.28 | 30.62 | 31.06 | 30.71 | qfq | 1,814,266 | 56,113,594 | 0.55% |
| 2025-06-17 | 31.31 | 31.84 | 30.86 | 30.89 | 30.54 | qfq | 2,989,412 | 93,538,089 | -1.81% |
| 2025-06-16 | 31.10 | 32.48 | 31.08 | 31.46 | 31.10 | qfq | 3,385,945 | 107,310,874 | 0.61% |
| 2025-06-13 | 31.39 | 31.93 | 30.95 | 31.27 | 30.92 | qfq | 2,787,391 | 87,412,184 | -1.29% |
| 2025-06-12 | 31.15 | 31.78 | 31.03 | 31.68 | 31.32 | qfq | 3,096,489 | 97,281,394 | 1.12% |
| 2025-06-11 | 30.38 | 32.29 | 30.38 | 31.33 | 30.98 | qfq | 5,354,620 | 168,917,101 | 3.71% |
| 2025-06-10 | 30.77 | 31.48 | 30.14 | 30.21 | 29.87 | qfq | 4,522,577 | 138,693,066 | -2.07% |
| 2025-06-09 | 29.65 | 30.85 | 29.43 | 30.85 | 30.50 | qfq | 5,927,080 | 178,367,803 | 4.08% |
| 2025-06-06 | 29.39 | 30.20 | 29.00 | 29.64 | 29.31 | qfq | 5,291,309 | 157,132,451 | 1.16% |
| 2025-06-05 | 29.35 | 29.86 | 29.10 | 29.30 | 28.97 | qfq | 4,188,090 | 123,057,247 | 2.52% |
| 2025-06-04 | 28.68 | 28.99 | 28.54 | 28.58 | 28.26 | qfq | 1,723,446 | 49,428,207 | -0.14% |
| 2025-06-03 | 29.10 | 29.10 | 28.22 | 28.62 | 28.30 | qfq | 2,703,408 | 77,608,381 | -1.72% |
| 2025-05-30 | 28.73 | 30.05 | 28.59 | 29.12 | 28.79 | qfq | 4,872,666 | 143,129,640 | 2.82% |
| 2025-05-29 | 27.89 | 28.35 | 27.81 | 28.32 | 28.00 | qfq | 1,460,427 | 41,169,352 | 1.54% |
| 2025-05-28 | 28.01 | 28.23 | 27.78 | 27.89 | 27.57 | qfq | 1,013,010 | 28,343,446 | -0.21% |
| 2025-05-27 | 28.12 | 28.13 | 27.85 | 27.95 | 27.63 | qfq | 1,069,387 | 29,885,657 | -0.39% |
| 2025-05-26 | 28.00 | 28.52 | 27.98 | 28.06 | 27.74 | qfq | 1,205,682 | 33,940,420 | -0.85% |
| 2025-05-23 | 28.72 | 28.83 | 28.30 | 28.30 | 27.98 | qfq | 1,537,207 | 43,941,189 | -1.53% |
| 2025-05-22 | 28.52 | 29.27 | 28.24 | 28.74 | 28.42 | qfq | 2,246,074 | 64,471,016 | 0.49% |
| 2025-05-21 | 28.85 | 29.19 | 28.57 | 28.60 | 28.28 | qfq | 1,286,389 | 37,034,073 | -0.87% |
| 2025-05-20 | 28.54 | 28.89 | 28.36 | 28.85 | 28.52 | qfq | 971,695 | 27,882,817 | 1.09% |
| 2025-05-19 | 28.90 | 29.13 | 28.30 | 28.54 | 28.22 | qfq | 1,197,777 | 34,205,211 | -1.07% |
| 2025-05-16 | 28.62 | 29.08 | 28.60 | 28.85 | 28.52 | qfq | 1,291,835 | 37,367,905 | 0.56% |
| 2025-05-15 | 29.08 | 29.20 | 28.65 | 28.69 | 28.37 | qfq | 1,347,538 | 38,948,736 | -1.75% |
| 2025-05-14 | 29.30 | 29.46 | 29.04 | 29.20 | 28.87 | qfq | 1,504,194 | 43,908,375 | 0.00% |
| 2025-05-13 | 29.65 | 29.65 | 29.18 | 29.20 | 28.87 | qfq | 1,855,210 | 54,361,535 | -0.38% |
| 2025-05-12 | 29.48 | 29.54 | 29.15 | 29.31 | 28.98 | qfq | 1,907,302 | 55,842,683 | 0.45% |
| 2025-05-09 | 29.63 | 29.87 | 29.14 | 29.18 | 28.85 | qfq | 2,302,133 | 67,734,073 | -1.59% |
| 2025-05-08 | 28.98 | 29.88 | 28.78 | 29.65 | 29.31 | qfq | 3,019,369 | 88,949,482 | 1.79% |
| 2025-05-07 | 29.35 | 29.59 | 29.00 | 29.13 | 28.80 | qfq | 2,367,136 | 69,181,358 | 0.31% |
| 2025-05-06 | 28.94 | 29.25 | 28.69 | 29.04 | 28.71 | qfq | 2,352,475 | 68,084,144 | 1.22% |
| 2025-04-30 | 28.98 | 29.09 | 28.54 | 28.69 | 28.37 | qfq | 1,333,170 | 38,473,920 | -0.17% |
| 2025-04-29 | 29.00 | 29.39 | 28.71 | 28.74 | 28.42 | qfq | 1,639,854 | 47,440,290 | -1.54% |
| 2025-04-28 | 29.77 | 30.10 | 29.04 | 29.19 | 28.86 | qfq | 2,085,726 | 61,306,250 | -1.39% |
| 2025-04-25 | 29.00 | 29.70 | 28.78 | 29.60 | 29.27 | qfq | 2,199,233 | 64,771,021 | 2.53% |
| 2025-04-24 | 28.97 | 29.19 | 28.68 | 28.87 | 28.54 | qfq | 1,382,449 | 39,942,651 | -0.35% |
| 2025-04-23 | 28.82 | 29.10 | 28.55 | 28.97 | 28.64 | qfq | 1,690,816 | 48,747,033 | 1.12% |
| 2025-04-22 | 28.54 | 28.79 | 28.38 | 28.65 | 28.33 | qfq | 1,640,927 | 46,977,732 | 0.24% |
| 2025-04-21 | 28.35 | 28.67 | 28.11 | 28.58 | 28.26 | qfq | 1,277,012 | 36,355,563 | 0.81% |
| 2025-04-18 | 28.34 | 28.50 | 28.05 | 28.35 | 28.03 | qfq | 1,368,926 | 38,731,967 | 0.07% |
| 2025-04-17 | 28.20 | 28.53 | 27.95 | 28.33 | 28.01 | qfq | 1,476,964 | 41,819,437 | 0.14% |
| 2025-04-16 | 28.55 | 28.55 | 27.74 | 28.29 | 27.97 | qfq | 1,870,148 | 52,598,416 | -0.91% |
| 2025-04-15 | 28.59 | 28.73 | 28.02 | 28.55 | 28.23 | qfq | 2,286,893 | 64,815,230 | -0.14% |
| 2025-04-14 | 29.05 | 29.15 | 28.55 | 28.59 | 28.27 | qfq | 2,486,460 | 71,628,065 | -0.31% |
| 2025-04-11 | 28.46 | 28.99 | 28.44 | 28.68 | 28.36 | qfq | 2,640,027 | 75,768,101 | 0.31% |
| 2025-04-10 | 29.06 | 29.55 | 28.55 | 28.59 | 28.27 | qfq | 4,261,294 | 123,552,259 | -1.18% |
| 2025-04-09 | 27.33 | 29.12 | 26.42 | 28.93 | 28.60 | qfq | 4,594,713 | 129,329,657 | 4.63% |
| 2025-04-08 | 26.72 | 28.16 | 26.67 | 27.65 | 27.34 | qfq | 3,838,122 | 105,622,665 | 5.53% |
| 2025-04-07 | 28.18 | 30.36 | 25.49 | 26.20 | 25.90 | qfq | 4,457,679 | 123,252,256 | -15.62% |
| 2025-04-03 | 30.91 | 31.40 | 30.84 | 31.05 | 30.70 | qfq | 1,451,833 | 45,117,751 | -0.93% |
| 2025-04-02 | 31.09 | 31.47 | 30.86 | 31.34 | 30.99 | qfq | 1,721,638 | 53,720,653 | 0.84% |
| 2025-04-01 | 31.15 | 31.38 | 30.86 | 31.08 | 30.73 | qfq | 1,690,263 | 52,574,658 | -0.13% |
| 2025-03-31 | 31.90 | 31.95 | 30.70 | 31.12 | 30.77 | qfq | 2,609,463 | 81,300,975 | -2.87% |
| 2025-03-28 | 32.25 | 32.69 | 32.02 | 32.04 | 31.68 | qfq | 1,345,836 | 43,427,472 | -1.20% |
| 2025-03-27 | 32.60 | 32.85 | 31.93 | 32.43 | 32.06 | qfq | 1,579,488 | 51,197,891 | -0.52% |
| 2025-03-26 | 32.33 | 32.83 | 32.29 | 32.60 | 32.23 | qfq | 1,624,052 | 52,922,280 | 0.59% |
| 2025-03-25 | 32.30 | 32.98 | 32.01 | 32.41 | 32.04 | qfq | 2,333,093 | 75,822,916 | 0.53% |
| 2025-03-24 | 32.00 | 32.82 | 31.74 | 32.24 | 31.88 | qfq | 2,276,318 | 73,433,176 | 1.03% |
| 2025-03-21 | 32.28 | 32.78 | 31.80 | 31.91 | 31.55 | qfq | 2,024,968 | 65,298,299 | -1.30% |
| 2025-03-20 | 32.39 | 32.67 | 32.30 | 32.33 | 31.96 | qfq | 1,610,490 | 52,325,425 | -0.61% |
| 2025-03-19 | 32.80 | 33.04 | 32.33 | 32.53 | 32.16 | qfq | 2,156,051 | 70,161,381 | -1.42% |
| 2025-03-18 | 33.01 | 33.46 | 32.87 | 33.00 | 32.63 | qfq | 2,008,882 | 66,487,531 | 0.46% |
| 2025-03-17 | 33.13 | 33.34 | 32.80 | 32.85 | 32.48 | qfq | 1,892,199 | 62,402,608 | -0.82% |
| 2025-03-14 | 32.86 | 33.25 | 32.52 | 33.12 | 32.75 | qfq | 2,659,273 | 87,608,169 | -0.06% |
| 2025-03-13 | 33.19 | 33.80 | 32.82 | 33.14 | 32.77 | qfq | 2,934,606 | 97,726,466 | -0.78% |
| 2025-03-12 | 33.08 | 33.69 | 32.91 | 33.40 | 33.02 | qfq | 2,444,813 | 81,421,176 | 0.48% |
| 2025-03-11 | 32.88 | 33.30 | 32.88 | 33.24 | 32.86 | qfq | 1,797,851 | 59,494,295 | -0.12% |
| 2025-03-10 | 33.51 | 33.66 | 33.08 | 33.28 | 32.90 | qfq | 2,189,594 | 72,902,040 | -0.69% |
| 2025-03-07 | 33.88 | 34.00 | 33.29 | 33.51 | 33.13 | qfq | 2,676,535 | 89,872,728 | -1.61% |
| 2025-03-06 | 34.08 | 34.48 | 33.68 | 34.06 | 33.68 | qfq | 4,377,173 | 149,381,845 | 0.71% |
| 2025-03-05 | 33.67 | 34.29 | 33.40 | 33.82 | 33.44 | qfq | 3,525,579 | 119,201,779 | 0.45% |
| 2025-03-04 | 33.01 | 33.80 | 32.61 | 33.67 | 33.29 | qfq | 3,256,003 | 108,488,992 | 2.28% |
| 2025-03-03 | 32.53 | 33.47 | 32.01 | 32.92 | 32.55 | qfq | 3,844,099 | 126,680,561 | 1.73% |
| 2025-02-28 | 33.25 | 33.50 | 32.35 | 32.36 | 31.99 | qfq | 3,487,921 | 114,850,494 | -3.40% |
| 2025-02-27 | 33.88 | 33.98 | 32.92 | 33.50 | 33.12 | qfq | 3,510,612 | 117,202,889 | -0.77% |
| 2025-02-26 | 33.18 | 33.98 | 33.02 | 33.76 | 33.38 | qfq | 3,598,323 | 120,890,986 | 1.75% |
| 2025-02-25 | 33.08 | 33.78 | 32.82 | 33.18 | 32.81 | qfq | 4,104,847 | 136,708,427 | -1.01% |
| 2025-02-24 | 34.30 | 34.68 | 33.21 | 33.52 | 33.14 | qfq | 6,154,220 | 208,164,649 | -1.32% |
| 2025-02-21 | 32.66 | 34.18 | 32.66 | 33.97 | 33.59 | qfq | 6,407,358 | 214,742,970 | 3.92% |
| 2025-02-20 | 32.48 | 33.05 | 32.21 | 32.69 | 32.32 | qfq | 4,007,896 | 130,846,238 | 0.37% |
| 2025-02-19 | 31.61 | 32.68 | 31.25 | 32.57 | 32.20 | qfq | 5,006,350 | 161,949,489 | 2.74% |
| 2025-02-18 | 31.76 | 32.75 | 31.42 | 31.70 | 31.34 | qfq | 5,913,591 | 190,348,782 | 1.12% |
| 2025-02-17 | 31.69 | 31.97 | 31.03 | 31.35 | 31.00 | qfq | 2,625,128 | 82,571,388 | -0.60% |
| 2025-02-14 | 31.18 | 31.97 | 31.15 | 31.54 | 31.18 | qfq | 2,203,766 | 69,527,180 | 0.19% |
| 2025-02-13 | 32.28 | 32.40 | 31.38 | 31.48 | 31.12 | qfq | 1,988,595 | 63,192,298 | -2.08% |
| 2025-02-12 | 31.85 | 32.30 | 31.69 | 32.15 | 31.79 | qfq | 2,304,389 | 73,808,327 | 1.04% |
| 2025-02-11 | 32.22 | 32.22 | 31.51 | 31.82 | 31.46 | qfq | 2,274,231 | 72,234,332 | -0.93% |
| 2025-02-10 | 31.95 | 32.30 | 31.58 | 32.12 | 31.76 | qfq | 2,926,621 | 93,659,174 | 1.01% |
| 2025-02-07 | 30.86 | 32.60 | 30.65 | 31.80 | 31.44 | qfq | 4,182,036 | 132,879,835 | 2.98% |
| 2025-02-06 | 29.52 | 30.95 | 29.46 | 30.88 | 30.53 | qfq | 3,007,067 | 91,239,547 | 3.52% |
| 2025-02-05 | 30.21 | 30.48 | 29.52 | 29.83 | 29.49 | qfq | 2,286,222 | 68,183,149 | -0.60% |
| 2025-01-27 | 30.99 | 31.13 | 30.01 | 30.01 | 29.67 | qfq | 2,182,127 | 66,288,646 | -3.10% |
| 2025-01-24 | 30.70 | 31.09 | 30.50 | 30.97 | 30.62 | qfq | 1,920,083 | 59,264,536 | 0.88% |
| 2025-01-23 | 31.50 | 31.70 | 30.70 | 30.70 | 30.35 | qfq | 2,531,608 | 78,930,318 | -1.32% |
| 2025-01-22 | 30.64 | 31.20 | 30.52 | 31.11 | 30.76 | qfq | 1,980,938 | 61,265,827 | 0.97% |
| 2025-01-21 | 30.70 | 30.90 | 30.18 | 30.81 | 30.46 | qfq | 1,751,057 | 53,499,423 | 0.98% |
| 2025-01-20 | 30.73 | 31.14 | 30.42 | 30.51 | 30.17 | qfq | 2,017,748 | 61,878,207 | 0.39% |
| 2025-01-17 | 30.02 | 30.68 | 29.80 | 30.39 | 30.05 | qfq | 2,089,194 | 63,149,946 | 0.73% |
| 2025-01-16 | 30.09 | 30.89 | 29.91 | 30.17 | 29.83 | qfq | 2,157,214 | 65,376,049 | 0.30% |
| 2025-01-15 | 30.50 | 30.96 | 30.03 | 30.08 | 29.74 | qfq | 2,198,634 | 66,522,655 | -2.15% |
| 2025-01-14 | 29.73 | 30.90 | 29.73 | 30.74 | 30.39 | qfq | 2,264,610 | 68,975,586 | 3.12% |
| 2025-01-13 | 29.60 | 30.35 | 29.18 | 29.81 | 29.47 | qfq | 2,219,119 | 66,319,569 | 1.15% |
| 2025-01-10 | 30.27 | 30.30 | 29.47 | 29.47 | 29.14 | qfq | 1,632,168 | 48,857,524 | -2.16% |
| 2025-01-09 | 29.96 | 30.46 | 29.96 | 30.12 | 29.78 | qfq | 1,831,396 | 55,364,655 | -0.43% |
| 2025-01-08 | 30.19 | 30.68 | 29.30 | 30.25 | 29.91 | qfq | 2,468,627 | 74,187,628 | -0.46% |
| 2025-01-07 | 30.56 | 30.69 | 29.94 | 30.39 | 30.05 | qfq | 1,877,583 | 56,919,152 | 0.10% |
| 2025-01-06 | 30.08 | 30.65 | 29.82 | 30.36 | 30.02 | qfq | 2,050,764 | 62,129,454 | 0.63% |
| 2025-01-03 | 31.06 | 31.13 | 30.00 | 30.17 | 29.83 | qfq | 2,370,553 | 72,530,684 | -1.66% |
| 2025-01-02 | 32.01 | 32.41 | 30.36 | 30.68 | 30.33 | qfq | 3,136,129 | 97,914,454 | -4.39% |
| 2024-12-31 | 32.92 | 33.22 | 32.06 | 32.09 | 31.73 | qfq | 2,230,454 | 72,383,385 | -2.90% |
| 2024-12-30 | 33.08 | 33.63 | 32.98 | 33.05 | 32.68 | qfq | 1,903,168 | 63,263,576 | -1.05% |
| 2024-12-27 | 34.39 | 34.39 | 33.29 | 33.40 | 33.02 | qfq | 2,619,890 | 88,116,612 | -1.39% |
| 2024-12-26 | 33.43 | 34.50 | 33.29 | 33.87 | 33.49 | qfq | 3,545,644 | 120,058,150 | 1.10% |
| 2024-12-25 | 33.22 | 33.98 | 33.03 | 33.50 | 33.12 | qfq | 3,197,606 | 107,310,811 | 0.24% |
| 2024-12-24 | 32.60 | 33.74 | 32.40 | 33.42 | 33.04 | qfq | 4,424,356 | 147,490,014 | 3.15% |
| 2024-12-23 | 33.41 | 33.79 | 32.33 | 32.40 | 32.03 | qfq | 3,215,617 | 105,660,487 | -2.70% |
| 2024-12-20 | 32.60 | 34.18 | 32.48 | 33.30 | 32.92 | qfq | 6,328,987 | 213,364,718 | 1.83% |
| 2024-12-19 | 31.18 | 32.97 | 31.18 | 32.70 | 32.33 | qfq | 6,062,656 | 197,044,454 | 3.12% |
| 2024-12-18 | 31.52 | 31.79 | 31.36 | 31.71 | 31.35 | qfq | 2,855,397 | 90,230,439 | 1.08% |
| 2024-12-17 | 31.58 | 31.77 | 31.14 | 31.37 | 31.02 | qfq | 2,998,084 | 94,276,961 | -0.48% |
| 2024-12-16 | 31.73 | 32.04 | 31.21 | 31.52 | 31.16 | qfq | 2,791,108 | 87,698,812 | -0.94% |
| 2024-12-13 | 32.37 | 32.37 | 31.61 | 31.82 | 31.46 | qfq | 3,536,401 | 112,718,840 | -2.00% |
| 2024-12-12 | 32.85 | 33.10 | 32.17 | 32.47 | 32.10 | qfq | 2,819,798 | 91,594,761 | -1.13% |
| 2024-12-11 | 33.35 | 33.38 | 32.81 | 32.84 | 32.47 | qfq | 2,251,027 | 74,336,217 | -0.94% |
| 2024-12-10 | 34.08 | 34.36 | 33.11 | 33.15 | 32.78 | qfq | 3,271,121 | 109,734,064 | 0.52% |
| 2024-12-09 | 33.31 | 33.35 | 32.60 | 32.98 | 32.61 | qfq | 2,604,771 | 85,981,225 | -0.99% |
| 2024-12-06 | 33.39 | 33.81 | 32.73 | 33.31 | 32.93 | qfq | 2,585,074 | 86,025,558 | 0.54% |
| 2024-12-05 | 32.79 | 33.56 | 32.79 | 33.13 | 32.76 | qfq | 1,889,446 | 62,730,289 | 0.45% |
| 2024-12-04 | 33.55 | 33.65 | 32.70 | 32.98 | 32.61 | qfq | 2,148,937 | 71,451,778 | -1.64% |
| 2024-12-03 | 33.55 | 33.84 | 33.15 | 33.53 | 33.15 | qfq | 2,487,374 | 83,293,175 | 0.03% |
| 2024-12-02 | 32.98 | 33.66 | 32.91 | 33.52 | 33.14 | qfq | 2,563,494 | 85,646,888 | 0.99% |
| 2024-11-29 | 32.22 | 33.61 | 32.22 | 33.19 | 32.82 | qfq | 2,929,972 | 96,783,811 | 2.41% |
| 2024-11-28 | 32.58 | 32.97 | 32.32 | 32.41 | 32.04 | qfq | 2,182,816 | 71,429,370 | -1.19% |
| 2024-11-27 | 32.20 | 32.85 | 31.50 | 32.80 | 32.43 | qfq | 2,583,835 | 82,925,048 | 1.74% |
| 2024-11-26 | 32.71 | 33.21 | 32.18 | 32.24 | 31.88 | qfq | 1,999,824 | 65,169,230 | -1.44% |
| 2024-11-25 | 32.52 | 32.89 | 32.13 | 32.71 | 32.34 | qfq | 2,718,821 | 88,401,585 | 1.65% |
| 2024-11-22 | 34.10 | 34.46 | 32.12 | 32.18 | 31.82 | qfq | 4,271,072 | 142,017,964 | -6.32% |
| 2024-11-21 | 34.73 | 35.15 | 34.13 | 34.35 | 33.96 | qfq | 2,364,452 | 81,794,001 | -1.09% |
| 2024-11-20 | 34.68 | 35.19 | 34.35 | 34.73 | 34.34 | qfq | 2,464,797 | 85,617,250 | -0.54% |
| 2024-11-19 | 34.05 | 34.98 | 33.73 | 34.92 | 34.53 | qfq | 3,164,139 | 109,052,383 | 2.56% |
| 2024-11-18 | 34.69 | 35.13 | 33.77 | 34.05 | 33.67 | qfq | 4,076,662 | 140,075,868 | -2.18% |
| 2024-11-15 | 35.58 | 36.24 | 34.65 | 34.81 | 34.42 | qfq | 3,789,770 | 134,511,256 | -2.57% |
| 2024-11-14 | 37.20 | 37.38 | 35.60 | 35.73 | 35.33 | qfq | 3,961,222 | 144,108,400 | -3.77% |
| 2024-11-13 | 36.52 | 37.45 | 36.12 | 37.13 | 36.71 | qfq | 3,881,503 | 143,223,746 | 0.81% |
| 2024-11-12 | 37.51 | 37.97 | 36.52 | 36.83 | 36.41 | qfq | 5,453,752 | 203,059,761 | -1.58% |
| 2024-11-11 | 36.39 | 37.75 | 36.39 | 37.42 | 37.00 | qfq | 5,663,107 | 211,250,076 | 2.60% |
| 2024-11-08 | 37.75 | 37.90 | 36.34 | 36.47 | 36.06 | qfq | 6,336,424 | 234,897,127 | -1.11% |
| 2024-11-07 | 35.05 | 36.98 | 35.05 | 36.88 | 36.46 | qfq | 6,896,331 | 251,180,134 | 4.33% |
| 2024-11-06 | 36.12 | 36.85 | 35.08 | 35.35 | 34.95 | qfq | 6,315,793 | 227,408,694 | -1.42% |
| 2024-11-05 | 34.82 | 36.38 | 34.30 | 35.86 | 35.45 | qfq | 6,041,812 | 213,830,515 | 3.97% |
| 2024-11-04 | 34.00 | 35.18 | 33.93 | 34.49 | 34.10 | qfq | 4,519,214 | 156,306,835 | 2.13% |
| 2024-11-01 | 34.85 | 35.13 | 33.73 | 33.77 | 33.39 | qfq | 4,699,701 | 161,157,855 | -4.04% |
| 2024-10-31 | 35.11 | 36.15 | 34.20 | 35.19 | 34.79 | qfq | 6,780,073 | 239,817,027 | 1.59% |
| 2024-10-30 | 35.15 | 36.00 | 34.24 | 34.64 | 34.25 | qfq | 4,636,113 | 162,047,191 | 0.14% |
| 2024-10-29 | 35.20 | 35.80 | 34.50 | 34.59 | 34.20 | qfq | 4,688,947 | 164,596,542 | -1.06% |
| 2024-10-28 | 35.23 | 35.43 | 34.53 | 34.96 | 34.57 | qfq | 3,534,921 | 123,388,429 | 0.32% |
| 2024-10-25 | 34.11 | 35.30 | 33.82 | 34.85 | 34.46 | qfq | 3,736,972 | 129,079,477 | 2.17% |
| 2024-10-24 | 34.72 | 35.06 | 33.91 | 34.11 | 33.72 | qfq | 3,329,196 | 114,438,239 | -2.74% |
| 2024-10-23 | 35.15 | 35.92 | 34.80 | 35.07 | 34.67 | qfq | 5,141,818 | 181,539,901 | -0.20% |
| 2024-10-22 | 35.01 | 35.76 | 34.48 | 35.14 | 34.74 | qfq | 4,419,901 | 154,931,114 | -0.23% |
| 2024-10-21 | 34.70 | 36.32 | 34.45 | 35.22 | 34.82 | qfq | 7,698,793 | 272,094,654 | 2.41% |
| 2024-10-18 | 31.85 | 35.95 | 31.70 | 34.39 | 34.00 | qfq | 8,158,923 | 275,272,396 | 7.97% |
| 2024-10-17 | 32.30 | 32.77 | 31.81 | 31.85 | 31.49 | qfq | 3,599,880 | 115,912,543 | -0.16% |
| 2024-10-16 | 32.30 | 32.56 | 31.60 | 31.90 | 31.54 | qfq | 3,824,045 | 122,490,545 | -2.92% |
| 2024-10-15 | 33.10 | 34.28 | 32.71 | 32.86 | 32.49 | qfq | 5,208,273 | 174,087,501 | -1.32% |
| 2024-10-14 | 32.92 | 33.43 | 32.08 | 33.30 | 32.92 | qfq | 5,021,212 | 164,927,244 | 1.68% |
| 2024-10-11 | 35.00 | 35.43 | 32.33 | 32.75 | 32.38 | qfq | 5,769,113 | 193,137,959 | -7.56% |
| 2024-10-10 | 36.00 | 37.57 | 35.27 | 35.43 | 34.90 | qfq | 6,976,742 | 253,350,825 | -2.61% |
| 2024-10-09 | 40.95 | 40.95 | 35.62 | 36.38 | 35.83 | qfq | 12,303,473 | 465,178,978 | -11.31% |
| 2024-10-08 | 41.03 | 41.03 | 36.88 | 41.02 | 40.40 | qfq | 14,463,510 | 567,653,253 | 19.94% |
| 2024-09-30 | 29.58 | 34.20 | 29.58 | 34.20 | 33.68 | qfq | 12,760,295 | 412,426,979 | 19.58% |
| 2024-09-27 | 27.80 | 28.90 | 27.80 | 28.60 | 28.17 | qfq | 4,021,230 | 114,574,827 | 4.84% |
| 2024-09-26 | 27.00 | 27.33 | 26.65 | 27.28 | 26.87 | qfq | 3,055,860 | 82,535,794 | 1.45% |
| 2024-09-25 | 27.43 | 27.67 | 26.87 | 26.89 | 26.48 | qfq | 3,356,127 | 91,516,168 | -0.44% |
| 2024-09-24 | 26.52 | 27.06 | 26.30 | 27.01 | 26.60 | qfq | 2,473,773 | 66,216,211 | 2.50% |
| 2024-09-23 | 26.44 | 26.65 | 26.13 | 26.35 | 25.95 | qfq | 1,812,568 | 48,039,343 | -0.19% |
| 2024-09-20 | 26.26 | 26.55 | 26.13 | 26.40 | 26.00 | qfq | 1,379,344 | 36,417,559 | 0.15% |
| 2024-09-19 | 26.22 | 26.56 | 26.09 | 26.36 | 25.96 | qfq | 2,177,207 | 57,392,883 | 0.73% |
| 2024-09-18 | 25.87 | 26.36 | 25.65 | 26.17 | 25.78 | qfq | 1,328,379 | 34,553,595 | 1.00% |
| 2024-09-13 | 26.22 | 26.23 | 25.85 | 25.91 | 25.52 | qfq | 1,247,030 | 32,436,867 | -1.11% |
| 2024-09-12 | 25.88 | 26.55 | 25.80 | 26.20 | 25.81 | qfq | 1,991,728 | 52,420,618 | 1.63% |
| 2024-09-11 | 25.41 | 25.96 | 25.41 | 25.78 | 25.39 | qfq | 1,193,580 | 30,762,190 | 1.02% |
| 2024-09-10 | 25.48 | 25.80 | 25.32 | 25.52 | 25.14 | qfq | 1,224,654 | 31,291,552 | 0.39% |
| 2024-09-09 | 25.38 | 25.85 | 25.20 | 25.42 | 25.04 | qfq | 1,369,774 | 34,838,908 | -1.05% |
| 2024-09-06 | 26.07 | 26.11 | 25.61 | 25.69 | 25.30 | qfq | 1,984,629 | 51,323,010 | -1.46% |
| 2024-09-05 | 26.40 | 26.50 | 26.03 | 26.07 | 25.68 | qfq | 1,010,103 | 26,406,824 | -0.19% |
| 2024-09-04 | 26.11 | 26.40 | 26.02 | 26.12 | 25.73 | qfq | 1,140,117 | 29,855,836 | -0.80% |
| 2024-09-03 | 26.00 | 26.37 | 25.88 | 26.33 | 25.93 | qfq | 1,664,585 | 43,683,016 | 1.27% |
| 2024-09-02 | 26.14 | 26.53 | 26.00 | 26.00 | 25.61 | qfq | 2,538,222 | 66,520,897 | -0.95% |
| 2024-08-30 | 25.49 | 26.65 | 25.40 | 26.25 | 25.85 | qfq | 4,608,992 | 120,429,687 | 4.79% |
| 2024-08-29 | 24.91 | 25.28 | 24.91 | 25.05 | 24.67 | qfq | 1,930,906 | 48,564,422 | -0.36% |
| 2024-08-28 | 24.68 | 25.20 | 24.68 | 25.14 | 24.76 | qfq | 1,061,368 | 26,573,587 | 1.05% |
| 2024-08-27 | 24.70 | 25.29 | 24.65 | 24.88 | 24.51 | qfq | 1,603,094 | 40,075,170 | -0.08% |
| 2024-08-26 | 24.17 | 25.08 | 24.03 | 24.90 | 24.52 | qfq | 1,431,168 | 35,509,876 | 3.02% |
| 2024-08-23 | 24.70 | 24.73 | 24.07 | 24.17 | 23.81 | qfq | 1,137,893 | 27,705,748 | -1.55% |
| 2024-08-22 | 24.55 | 24.82 | 24.50 | 24.55 | 24.18 | qfq | 978,165 | 24,100,675 | -0.04% |
| 2024-08-21 | 24.51 | 24.80 | 24.35 | 24.56 | 24.19 | qfq | 645,107 | 15,883,155 | -0.32% |
| 2024-08-20 | 25.20 | 25.20 | 24.52 | 24.64 | 24.27 | qfq | 1,153,071 | 28,515,882 | -2.22% |
| 2024-08-19 | 24.92 | 25.76 | 24.73 | 25.20 | 24.82 | qfq | 1,617,491 | 41,072,941 | 1.08% |
| 2024-08-16 | 25.10 | 25.28 | 24.85 | 24.93 | 24.55 | qfq | 1,488,427 | 37,213,314 | -0.76% |
| 2024-08-15 | 25.97 | 26.00 | 24.35 | 25.12 | 24.74 | qfq | 4,369,916 | 109,580,010 | -3.27% |
| 2024-08-14 | 26.27 | 26.42 | 25.95 | 25.97 | 25.58 | qfq | 1,164,583 | 30,316,631 | -1.14% |
| 2024-08-13 | 26.03 | 26.35 | 26.00 | 26.27 | 25.87 | qfq | 1,022,032 | 26,748,606 | 0.42% |
| 2024-08-12 | 26.43 | 26.43 | 26.00 | 26.16 | 25.77 | qfq | 1,127,096 | 29,495,523 | -0.08% |
| 2024-08-09 | 26.66 | 26.86 | 26.16 | 26.18 | 25.79 | qfq | 1,190,559 | 31,426,322 | -1.06% |
| 2024-08-08 | 26.63 | 26.75 | 26.15 | 26.46 | 26.06 | qfq | 1,469,829 | 38,802,982 | -1.16% |
| 2024-08-07 | 27.20 | 27.37 | 26.75 | 26.77 | 26.37 | qfq | 2,461,963 | 66,474,429 | 1.13% |
| 2024-08-06 | 26.50 | 26.80 | 26.02 | 26.47 | 26.07 | qfq | 1,852,633 | 48,987,677 | 1.61% |
| 2024-08-05 | 25.97 | 26.80 | 25.92 | 26.05 | 25.66 | qfq | 2,112,429 | 55,638,945 | -0.80% |
| 2024-08-02 | 26.85 | 27.22 | 26.09 | 26.26 | 25.86 | qfq | 2,418,012 | 64,222,290 | -2.88% |
| 2024-08-01 | 27.38 | 27.50 | 27.00 | 27.04 | 26.63 | qfq | 2,061,284 | 56,001,947 | -0.84% |
| 2024-07-31 | 26.40 | 27.44 | 26.05 | 27.27 | 26.86 | qfq | 2,725,272 | 73,431,730 | 3.33% |
| 2024-07-30 | 26.35 | 26.60 | 26.00 | 26.39 | 25.99 | qfq | 1,471,748 | 38,638,432 | 0.15% |
| 2024-07-29 | 26.90 | 27.30 | 26.18 | 26.35 | 25.95 | qfq | 1,929,549 | 51,195,194 | -1.64% |
| 2024-07-26 | 26.40 | 27.16 | 26.20 | 26.79 | 26.39 | qfq | 1,773,381 | 47,447,522 | 1.59% |
| 2024-07-25 | 26.19 | 26.77 | 26.03 | 26.37 | 25.97 | qfq | 1,542,188 | 40,779,862 | 0.57% |
| 2024-07-24 | 26.80 | 27.27 | 26.20 | 26.22 | 25.82 | qfq | 2,256,899 | 60,203,668 | -3.18% |
| 2024-07-23 | 27.65 | 27.98 | 26.99 | 27.08 | 26.67 | qfq | 2,213,494 | 60,655,424 | -2.20% |
| 2024-07-22 | 27.39 | 28.26 | 27.06 | 27.69 | 27.27 | qfq | 3,113,545 | 86,551,216 | 2.37% |
| 2024-07-19 | 27.00 | 27.57 | 26.86 | 27.05 | 26.64 | qfq | 2,249,291 | 61,187,128 | -0.51% |
| 2024-07-18 | 27.08 | 27.41 | 26.53 | 27.19 | 26.78 | qfq | 2,574,017 | 69,592,114 | -0.18% |
| 2024-07-17 | 28.74 | 28.92 | 27.20 | 27.24 | 26.83 | qfq | 5,436,414 | 150,656,248 | -5.81% |
| 2024-07-16 | 29.16 | 29.27 | 28.71 | 28.92 | 28.48 | qfq | 2,026,910 | 58,625,825 | 0.21% |
| 2024-07-15 | 28.90 | 29.25 | 28.59 | 28.86 | 28.43 | qfq | 2,230,656 | 64,369,336 | -1.40% |
| 2024-07-12 | 28.55 | 29.27 | 28.45 | 29.27 | 28.83 | qfq | 1,903,089 | 54,910,978 | 1.81% |
| 2024-07-11 | 28.93 | 29.18 | 28.25 | 28.75 | 28.32 | qfq | 2,757,804 | 79,393,012 | 1.27% |
| 2024-07-10 | 29.05 | 29.28 | 28.38 | 28.39 | 27.96 | qfq | 2,363,925 | 67,998,550 | -2.27% |
| 2024-07-09 | 27.70 | 29.28 | 27.60 | 29.05 | 28.61 | qfq | 3,545,519 | 101,322,017 | 3.90% |
| 2024-07-08 | 27.53 | 28.37 | 27.43 | 27.96 | 27.54 | qfq | 2,547,850 | 71,381,811 | 0.22% |
| 2024-07-05 | 28.36 | 28.57 | 27.19 | 27.90 | 27.48 | qfq | 4,136,555 | 114,753,974 | -2.17% |
| 2024-07-04 | 28.90 | 29.66 | 28.40 | 28.52 | 28.09 | qfq | 2,955,238 | 85,742,736 | -3.39% |
| 2024-07-03 | 29.70 | 29.98 | 29.16 | 29.52 | 28.90 | qfq | 2,778,411 | 82,166,252 | -1.14% |
| 2024-07-02 | 30.21 | 30.32 | 29.56 | 29.86 | 29.24 | qfq | 3,175,788 | 94,740,406 | -1.55% |
| 2024-07-01 | 29.80 | 30.66 | 29.20 | 30.33 | 29.70 | qfq | 4,664,171 | 139,956,329 | 2.36% |
| 2024-06-28 | 28.30 | 30.24 | 28.10 | 29.63 | 29.01 | qfq | 5,257,357 | 154,627,882 | 4.48% |
| 2024-06-27 | 29.70 | 29.75 | 28.26 | 28.36 | 27.77 | qfq | 4,025,254 | 115,964,892 | -4.90% |
| 2024-06-26 | 29.08 | 30.00 | 28.48 | 29.82 | 29.20 | qfq | 3,727,269 | 108,699,463 | 3.22% |
| 2024-06-25 | 29.44 | 29.45 | 28.58 | 28.89 | 28.29 | qfq | 3,320,435 | 96,168,293 | -1.33% |
| 2024-06-24 | 30.17 | 30.36 | 29.00 | 29.28 | 28.67 | qfq | 5,001,748 | 149,132,915 | -3.05% |
| 2024-06-21 | 30.97 | 31.28 | 29.79 | 30.20 | 29.57 | qfq | 4,396,527 | 133,549,228 | -1.11% |
| 2024-06-20 | 30.55 | 31.07 | 30.35 | 30.54 | 29.90 | qfq | 4,442,553 | 136,564,507 | 0.07% |
| 2024-06-19 | 31.14 | 31.39 | 30.45 | 30.52 | 29.88 | qfq | 3,944,593 | 121,299,679 | -2.34% |
| 2024-06-18 | 31.31 | 31.77 | 30.85 | 31.25 | 30.60 | qfq | 5,642,587 | 176,105,251 | -1.11% |
| 2024-06-17 | 30.88 | 32.59 | 30.50 | 31.60 | 30.94 | qfq | 9,633,453 | 306,161,649 | 1.48% |
| 2024-06-14 | 30.15 | 31.88 | 30.11 | 31.14 | 30.49 | qfq | 12,178,520 | 380,244,892 | 2.33% |
| 2024-06-13 | 28.88 | 30.76 | 28.87 | 30.43 | 29.79 | qfq | 7,454,504 | 224,420,673 | 4.86% |
| 2024-06-12 | 28.95 | 29.19 | 28.55 | 29.02 | 28.41 | qfq | 3,067,298 | 88,797,397 | 0.00% |
| 2024-06-11 | 28.67 | 29.05 | 27.90 | 29.02 | 28.41 | qfq | 4,176,321 | 118,756,278 | 1.90% |
| 2024-06-07 | 30.00 | 30.20 | 28.10 | 28.48 | 27.88 | qfq | 7,574,883 | 219,711,239 | -4.84% |
| 2024-06-06 | 30.00 | 30.62 | 29.75 | 29.93 | 29.30 | qfq | 6,118,354 | 184,517,820 | -1.03% |
| 2024-06-05 | 31.22 | 31.40 | 30.20 | 30.24 | 29.61 | qfq | 7,266,577 | 223,606,901 | -3.85% |
| 2024-06-04 | 29.28 | 31.45 | 29.28 | 31.45 | 30.79 | qfq | 10,550,662 | 322,311,555 | 5.32% |
| 2024-06-03 | 29.53 | 29.98 | 28.90 | 29.86 | 29.24 | qfq | 6,336,687 | 187,077,715 | 0.40% |
| 2024-05-31 | 29.92 | 30.89 | 29.63 | 29.74 | 29.12 | qfq | 5,835,652 | 174,888,971 | -1.39% |
| 2024-05-30 | 31.22 | 32.23 | 30.00 | 30.16 | 29.53 | qfq | 8,040,136 | 247,628,378 | -0.95% |
| 2024-05-29 | 30.50 | 31.35 | 30.21 | 30.45 | 29.81 | qfq | 9,013,571 | 277,176,907 | -1.17% |
| 2024-05-28 | 29.99 | 31.82 | 29.99 | 30.81 | 30.17 | qfq | 14,001,025 | 433,131,180 | 1.62% |
| 2024-05-27 | 29.00 | 31.30 | 28.95 | 30.32 | 29.69 | qfq | 16,930,061 | 511,929,505 | 5.64% |
| 2024-05-24 | 26.89 | 30.12 | 26.89 | 28.70 | 28.10 | qfq | 13,040,010 | 377,663,764 | 7.69% |
| 2024-05-23 | 27.30 | 27.40 | 26.60 | 26.65 | 26.09 | qfq | 2,105,377 | 56,543,018 | -2.38% |
| 2024-05-22 | 27.27 | 27.50 | 26.77 | 27.30 | 26.73 | qfq | 3,129,815 | 85,126,925 | 0.11% |
| 2024-05-21 | 27.85 | 27.85 | 27.14 | 27.27 | 26.70 | qfq | 3,531,051 | 96,424,542 | -2.08% |
| 2024-05-20 | 28.11 | 28.12 | 27.66 | 27.85 | 27.27 | qfq | 3,575,533 | 99,647,735 | -0.92% |
| 2024-05-17 | 28.01 | 28.14 | 27.61 | 28.11 | 27.52 | qfq | 2,967,185 | 82,731,985 | 1.01% |
| 2024-05-16 | 28.90 | 29.12 | 27.70 | 27.83 | 27.25 | qfq | 4,793,157 | 135,941,718 | -3.64% |
| 2024-05-15 | 30.00 | 30.03 | 28.86 | 28.88 | 28.28 | qfq | 5,321,364 | 155,565,157 | -3.44% |
| 2024-05-14 | 29.65 | 30.68 | 29.61 | 29.91 | 29.28 | qfq | 6,401,142 | 193,086,127 | 1.98% |
| 2024-05-13 | 30.25 | 30.25 | 29.17 | 29.33 | 28.72 | qfq | 5,107,574 | 150,660,777 | -3.49% |
| 2024-05-10 | 29.63 | 30.60 | 29.50 | 30.39 | 29.75 | qfq | 7,420,630 | 222,902,473 | 2.60% |
| 2024-05-09 | 29.48 | 30.17 | 29.48 | 29.62 | 29.00 | qfq | 3,920,316 | 116,573,833 | 0.17% |
| 2024-05-08 | 30.20 | 30.34 | 29.54 | 29.57 | 28.95 | qfq | 4,364,098 | 130,172,087 | -2.67% |
| 2024-05-07 | 30.10 | 30.93 | 30.10 | 30.38 | 29.74 | qfq | 4,722,367 | 144,104,636 | -0.43% |
| 2024-05-06 | 29.84 | 31.29 | 29.84 | 30.51 | 29.87 | qfq | 8,555,649 | 263,413,145 | 4.02% |
| 2024-04-30 | 29.97 | 30.35 | 29.30 | 29.33 | 28.72 | qfq | 7,115,317 | 211,751,468 | -2.40% |
| 2024-04-29 | 28.15 | 30.46 | 28.02 | 30.05 | 29.42 | qfq | 9,293,975 | 273,762,641 | 6.67% |
| 2024-04-26 | 28.17 | 28.50 | 27.80 | 28.17 | 27.58 | qfq | 4,146,565 | 116,896,176 | 0.79% |
| 2024-04-25 | 27.35 | 28.20 | 26.88 | 27.95 | 27.37 | qfq | 4,141,285 | 114,252,046 | 2.19% |
| 2024-04-24 | 26.70 | 27.57 | 26.70 | 27.35 | 26.78 | qfq | 3,204,815 | 87,305,034 | 1.30% |
| 2024-04-23 | 26.83 | 27.79 | 26.29 | 27.00 | 26.44 | qfq | 3,719,560 | 100,536,814 | 0.63% |
| 2024-04-22 | 26.50 | 27.10 | 26.11 | 26.83 | 26.27 | qfq | 2,959,652 | 79,213,741 | 0.83% |
| 2024-04-19 | 27.46 | 27.48 | 26.40 | 26.61 | 26.05 | qfq | 4,041,576 | 108,493,918 | -3.52% |
| 2024-04-18 | 28.20 | 28.58 | 27.33 | 27.58 | 27.00 | qfq | 5,720,070 | 159,914,871 | -1.75% |
| 2024-04-17 | 26.89 | 28.38 | 26.89 | 28.07 | 27.48 | qfq | 4,672,372 | 130,204,612 | 4.58% |
| 2024-04-16 | 27.59 | 28.50 | 26.75 | 26.84 | 26.28 | qfq | 4,270,975 | 116,656,718 | -4.07% |
| 2024-04-15 | 26.80 | 28.38 | 26.80 | 27.98 | 27.40 | qfq | 5,300,961 | 147,492,932 | 4.40% |
| 2024-04-12 | 27.15 | 27.57 | 26.80 | 26.80 | 26.24 | qfq | 2,540,289 | 69,115,447 | -1.29% |
| 2024-04-11 | 26.98 | 27.80 | 26.75 | 27.15 | 26.58 | qfq | 3,401,708 | 92,964,298 | 0.11% |
| 2024-04-10 | 28.28 | 28.64 | 26.90 | 27.12 | 26.55 | qfq | 4,211,832 | 116,004,783 | -5.67% |
| 2024-04-09 | 28.00 | 28.81 | 27.92 | 28.75 | 28.15 | qfq | 3,017,026 | 85,536,332 | 1.99% |
| 2024-04-08 | 27.86 | 28.87 | 27.70 | 28.19 | 27.60 | qfq | 3,215,417 | 91,266,346 | 0.32% |
| 2024-04-03 | 28.36 | 28.60 | 27.72 | 28.10 | 27.51 | qfq | 3,031,020 | 85,074,824 | -1.75% |
| 2024-04-02 | 28.90 | 29.19 | 28.46 | 28.60 | 28.00 | qfq | 3,949,778 | 113,668,285 | -1.92% |
| 2024-04-01 | 28.97 | 29.85 | 28.88 | 29.16 | 28.55 | qfq | 5,873,045 | 172,485,995 | 3.18% |
| 2024-03-29 | 27.70 | 28.37 | 27.31 | 28.26 | 27.67 | qfq | 3,356,785 | 94,139,775 | 1.76% |
| 2024-03-28 | 27.16 | 28.47 | 27.08 | 27.77 | 27.19 | qfq | 4,198,649 | 116,972,437 | 1.72% |
| 2024-03-27 | 28.93 | 28.99 | 27.26 | 27.30 | 26.73 | qfq | 3,674,559 | 102,903,700 | -4.84% |
| 2024-03-26 | 28.83 | 29.09 | 27.78 | 28.69 | 28.09 | qfq | 6,365,052 | 181,521,177 | -1.14% |
| 2024-03-25 | 29.16 | 29.92 | 29.01 | 29.02 | 28.41 | qfq | 4,703,316 | 138,089,111 | -1.93% |
| 2024-03-22 | 30.73 | 31.08 | 29.08 | 29.59 | 28.97 | qfq | 6,704,630 | 198,885,906 | -4.21% |
| 2024-03-21 | 31.21 | 31.73 | 30.68 | 30.89 | 30.24 | qfq | 4,884,438 | 151,805,977 | -1.31% |
| 2024-03-20 | 30.30 | 31.68 | 30.30 | 31.30 | 30.65 | qfq | 5,861,957 | 181,679,721 | 2.05% |
| 2024-03-19 | 30.95 | 32.43 | 30.62 | 30.67 | 30.03 | qfq | 10,051,004 | 318,280,037 | 0.23% |
| 2024-03-18 | 30.37 | 30.68 | 29.70 | 30.60 | 29.96 | qfq | 5,787,868 | 175,024,354 | 0.76% |
| 2024-03-15 | 30.12 | 30.47 | 29.50 | 30.37 | 29.74 | qfq | 5,069,356 | 151,536,619 | 0.23% |
| 2024-03-14 | 30.00 | 30.93 | 29.84 | 30.30 | 29.67 | qfq | 6,081,145 | 184,326,989 | -0.26% |
| 2024-03-13 | 30.00 | 31.47 | 29.98 | 30.38 | 29.74 | qfq | 8,655,358 | 265,932,840 | 0.23% |
| 2024-03-12 | 30.50 | 30.75 | 29.71 | 30.31 | 29.68 | qfq | 10,120,077 | 306,259,513 | -2.45% |
| 2024-03-11 | 27.78 | 31.31 | 27.78 | 31.07 | 30.42 | qfq | 17,150,096 | 519,394,678 | 15.07% |
| 2024-03-08 | 26.73 | 27.25 | 26.46 | 27.00 | 26.44 | qfq | 3,865,477 | 103,743,452 | 0.82% |
| 2024-03-07 | 27.88 | 28.03 | 26.72 | 26.78 | 26.22 | qfq | 5,867,746 | 160,547,034 | -4.39% |
| 2024-03-06 | 27.10 | 28.56 | 27.06 | 28.01 | 27.42 | qfq | 7,412,521 | 208,027,218 | 2.56% |
| 2024-03-05 | 28.08 | 28.08 | 27.20 | 27.31 | 26.74 | qfq | 7,117,085 | 196,815,272 | -4.18% |
| 2024-03-04 | 28.00 | 29.08 | 27.56 | 28.50 | 27.90 | qfq | 9,169,253 | 259,666,125 | 3.07% |
| 2024-03-01 | 28.30 | 28.35 | 27.29 | 27.65 | 27.07 | qfq | 8,976,485 | 250,011,166 | 0.07% |
| 2024-02-29 | 25.93 | 27.84 | 25.78 | 27.63 | 27.05 | qfq | 8,899,863 | 241,145,249 | 5.06% |
| 2024-02-28 | 27.00 | 28.44 | 26.23 | 26.30 | 25.75 | qfq | 11,850,771 | 325,329,785 | -1.35% |
| 2024-02-27 | 26.25 | 26.66 | 25.72 | 26.66 | 26.10 | qfq | 7,047,152 | 184,839,025 | 0.41% |
| 2024-02-26 | 26.52 | 27.30 | 26.10 | 26.55 | 25.99 | qfq | 9,925,217 | 263,975,058 | 0.42% |
| 2024-02-23 | 22.91 | 26.90 | 22.50 | 26.44 | 25.89 | qfq | 10,427,926 | 258,692,771 | 17.09% |
| 2024-02-22 | 22.89 | 22.89 | 22.22 | 22.58 | 22.11 | qfq | 2,703,676 | 60,782,680 | 1.35% |
| 2024-02-21 | 21.97 | 22.93 | 21.57 | 22.28 | 21.81 | qfq | 3,742,259 | 83,898,478 | 1.09% |
| 2024-02-20 | 21.79 | 22.20 | 21.21 | 22.04 | 21.58 | qfq | 3,373,545 | 73,032,399 | 1.15% |
| 2024-02-19 | 22.36 | 22.36 | 21.40 | 21.79 | 21.33 | qfq | 4,478,547 | 97,938,338 | 0.37% |
| 2024-02-08 | 21.46 | 22.96 | 21.28 | 21.71 | 21.26 | qfq | 6,350,930 | 141,677,142 | 2.02% |
| 2024-02-07 | 20.09 | 21.60 | 20.01 | 21.28 | 20.84 | qfq | 6,282,084 | 132,876,215 | 5.35% |
| 2024-02-06 | 17.67 | 20.30 | 17.00 | 20.20 | 19.78 | qfq | 4,888,665 | 92,683,775 | 15.89% |
| 2024-02-05 | 19.20 | 19.37 | 17.13 | 17.43 | 17.07 | qfq | 4,432,128 | 79,643,953 | -9.17% |
| 2024-02-02 | 20.06 | 20.46 | 18.36 | 19.19 | 18.79 | qfq | 4,162,558 | 81,031,948 | -5.09% |
| 2024-02-01 | 20.61 | 20.86 | 19.98 | 20.22 | 19.80 | qfq | 3,454,358 | 70,658,675 | -3.07% |
| 2024-01-31 | 22.13 | 22.14 | 20.45 | 20.86 | 20.42 | qfq | 5,121,908 | 108,411,134 | -5.18% |
| 2024-01-30 | 23.11 | 23.48 | 21.98 | 22.00 | 21.54 | qfq | 4,127,259 | 93,671,431 | -6.38% |
| 2024-01-29 | 23.47 | 24.38 | 23.30 | 23.50 | 23.01 | qfq | 6,444,046 | 153,543,654 | 0.43% |
| 2024-01-26 | 22.80 | 24.18 | 22.70 | 23.40 | 22.91 | qfq | 5,255,430 | 123,896,965 | 1.83% |
| 2024-01-25 | 21.38 | 23.35 | 21.02 | 22.98 | 22.50 | qfq | 5,312,477 | 118,840,868 | 6.98% |
| 2024-01-24 | 21.53 | 21.78 | 20.64 | 21.48 | 21.03 | qfq | 2,357,191 | 49,837,403 | -0.05% |
| 2024-01-23 | 20.60 | 21.66 | 20.34 | 21.49 | 21.04 | qfq | 3,485,827 | 74,001,370 | 3.62% |
| 2024-01-22 | 21.99 | 22.04 | 20.69 | 20.74 | 20.31 | qfq | 3,111,130 | 66,358,838 | -6.45% |
| 2024-01-19 | 22.67 | 23.08 | 22.09 | 22.17 | 21.71 | qfq | 2,953,766 | 65,970,258 | -2.55% |
| 2024-01-18 | 22.50 | 22.78 | 22.00 | 22.75 | 22.27 | qfq | 3,322,115 | 74,256,945 | 0.75% |
| 2024-01-17 | 23.73 | 23.73 | 22.50 | 22.58 | 22.11 | qfq | 2,622,245 | 60,509,993 | -4.44% |
| 2024-01-16 | 23.66 | 24.02 | 23.20 | 23.63 | 23.14 | qfq | 2,545,361 | 59,910,919 | 0.00% |
| 2024-01-15 | 23.96 | 24.10 | 23.50 | 23.63 | 23.14 | qfq | 2,442,668 | 58,025,736 | -2.03% |
| 2024-01-12 | 23.84 | 24.77 | 23.66 | 24.12 | 23.62 | qfq | 3,410,173 | 82,798,410 | 1.13% |
| 2024-01-11 | 22.99 | 24.18 | 22.83 | 23.85 | 23.35 | qfq | 3,960,468 | 93,604,566 | 3.38% |
| 2024-01-10 | 22.86 | 23.76 | 22.29 | 23.07 | 22.59 | qfq | 2,887,443 | 66,480,953 | 0.26% |
| 2024-01-09 | 23.03 | 23.80 | 22.66 | 23.01 | 22.53 | qfq | 2,574,957 | 59,480,550 | -0.52% |
| 2024-01-08 | 23.64 | 23.80 | 23.11 | 23.13 | 22.65 | qfq | 2,608,309 | 61,078,411 | -2.82% |
| 2024-01-05 | 24.22 | 24.63 | 23.61 | 23.80 | 23.30 | qfq | 1,994,484 | 48,050,197 | -2.38% |
| 2024-01-04 | 24.79 | 24.85 | 24.26 | 24.38 | 23.87 | qfq | 1,793,896 | 43,917,253 | -2.13% |
| 2024-01-03 | 24.60 | 25.19 | 24.58 | 24.91 | 24.39 | qfq | 2,299,598 | 57,174,405 | 0.65% |
| 2024-01-02 | 25.15 | 25.27 | 24.55 | 24.75 | 24.23 | qfq | 2,658,204 | 65,817,529 | -0.88% |
| 2023-12-29 | 24.97 | 25.32 | 24.91 | 24.97 | 24.45 | qfq | 3,228,358 | 81,048,722 | -0.60% |
| 2023-12-28 | 23.15 | 25.36 | 22.95 | 25.12 | 24.59 | qfq | 6,063,610 | 148,455,622 | 8.18% |
| 2023-12-27 | 23.55 | 23.55 | 22.91 | 23.22 | 22.73 | qfq | 1,819,615 | 42,103,524 | -1.40% |
| 2023-12-26 | 23.75 | 23.88 | 23.31 | 23.55 | 23.06 | qfq | 1,528,711 | 35,857,524 | -1.42% |
| 2023-12-25 | 23.60 | 24.65 | 23.57 | 23.89 | 23.39 | qfq | 2,926,020 | 70,349,913 | 0.89% |
| 2023-12-22 | 23.69 | 24.00 | 23.01 | 23.68 | 23.18 | qfq | 3,119,965 | 73,210,320 | -0.29% |
| 2023-12-21 | 23.05 | 24.01 | 23.04 | 23.75 | 23.25 | qfq | 3,228,675 | 76,103,983 | 2.15% |
| 2023-12-20 | 23.35 | 23.88 | 23.18 | 23.25 | 22.76 | qfq | 1,387,235 | 32,534,809 | -1.40% |
| 2023-12-19 | 23.31 | 23.94 | 23.01 | 23.58 | 23.09 | qfq | 1,749,931 | 41,211,736 | 1.16% |
| 2023-12-18 | 23.83 | 23.96 | 23.27 | 23.31 | 22.82 | qfq | 1,734,620 | 40,800,103 | -2.55% |
| 2023-12-15 | 24.25 | 24.88 | 23.88 | 23.92 | 23.42 | qfq | 2,744,194 | 66,969,447 | -1.20% |
| 2023-12-14 | 24.26 | 24.65 | 24.20 | 24.21 | 23.70 | qfq | 1,377,075 | 33,574,588 | -0.16% |
| 2023-12-13 | 24.72 | 24.91 | 24.17 | 24.25 | 23.74 | qfq | 1,638,980 | 40,019,619 | -2.57% |
| 2023-12-12 | 25.06 | 25.12 | 24.76 | 24.89 | 24.37 | qfq | 1,482,256 | 36,928,030 | -0.68% |
| 2023-12-11 | 24.37 | 25.06 | 24.02 | 25.06 | 24.54 | qfq | 2,900,755 | 71,326,318 | 2.83% |
| 2023-12-08 | 24.54 | 24.80 | 24.37 | 24.37 | 23.86 | qfq | 1,746,575 | 42,928,358 | -0.49% |
| 2023-12-07 | 24.50 | 24.75 | 24.01 | 24.49 | 23.98 | qfq | 2,023,941 | 49,206,480 | -0.41% |
| 2023-12-06 | 24.99 | 25.30 | 24.59 | 24.59 | 24.08 | qfq | 2,769,774 | 69,028,123 | -1.60% |
| 2023-12-05 | 25.77 | 26.14 | 24.99 | 24.99 | 24.47 | qfq | 1,833,444 | 46,678,799 | -3.14% |
| 2023-12-04 | 26.31 | 26.31 | 25.75 | 25.80 | 25.26 | qfq | 1,554,749 | 40,220,677 | -1.79% |
| 2023-12-01 | 26.31 | 26.40 | 25.82 | 26.27 | 25.72 | qfq | 1,637,060 | 42,747,887 | -0.38% |
| 2023-11-30 | 26.52 | 26.82 | 26.12 | 26.37 | 25.82 | qfq | 1,505,310 | 39,792,894 | -0.98% |
| 2023-11-29 | 26.90 | 26.98 | 26.56 | 26.63 | 26.07 | qfq | 1,333,991 | 35,665,303 | -0.71% |
| 2023-11-28 | 26.81 | 27.22 | 26.51 | 26.82 | 26.26 | qfq | 1,831,593 | 49,025,727 | -0.11% |
| 2023-11-27 | 26.65 | 27.16 | 26.59 | 26.85 | 26.29 | qfq | 1,625,273 | 43,569,319 | 0.26% |
| 2023-11-24 | 27.52 | 27.52 | 26.75 | 26.78 | 26.22 | qfq | 2,121,141 | 57,301,354 | -2.69% |
| 2023-11-23 | 27.57 | 27.73 | 27.18 | 27.52 | 26.94 | qfq | 1,480,210 | 40,579,585 | 0.00% |
| 2023-11-22 | 28.00 | 28.15 | 27.52 | 27.52 | 26.94 | qfq | 1,954,280 | 54,438,145 | -1.99% |
| 2023-11-21 | 28.68 | 28.68 | 28.02 | 28.08 | 27.49 | qfq | 1,986,343 | 56,296,930 | -1.99% |
| 2023-11-20 | 28.93 | 29.18 | 28.17 | 28.65 | 28.05 | qfq | 2,975,949 | 85,060,853 | 1.38% |
| 2023-11-17 | 28.04 | 28.48 | 27.86 | 28.26 | 27.67 | qfq | 1,511,648 | 42,677,822 | 0.78% |
| 2023-11-16 | 28.53 | 28.53 | 28.00 | 28.04 | 27.45 | qfq | 2,052,554 | 57,729,871 | -1.89% |
| 2023-11-15 | 28.68 | 28.98 | 28.53 | 28.58 | 27.98 | qfq | 2,533,436 | 72,760,973 | 0.74% |
| 2023-11-14 | 28.36 | 28.62 | 28.10 | 28.37 | 27.78 | qfq | 2,014,518 | 57,051,094 | -0.11% |
| 2023-11-13 | 28.18 | 28.43 | 27.90 | 28.40 | 27.81 | qfq | 1,901,016 | 53,637,228 | 1.43% |
| 2023-11-10 | 28.36 | 28.44 | 27.94 | 28.00 | 27.41 | qfq | 1,802,294 | 50,702,726 | -0.88% |
| 2023-11-09 | 28.19 | 28.55 | 27.95 | 28.25 | 27.66 | qfq | 1,906,296 | 53,920,044 | 0.07% |
| 2023-11-08 | 28.29 | 28.45 | 27.86 | 28.23 | 27.64 | qfq | 2,588,303 | 73,093,239 | -0.21% |
| 2023-11-07 | 28.02 | 28.41 | 27.71 | 28.29 | 27.70 | qfq | 2,825,462 | 79,642,749 | 1.00% |
| 2023-11-06 | 27.11 | 28.55 | 27.11 | 28.01 | 27.42 | qfq | 3,763,637 | 105,468,501 | 4.51% |
| 2023-11-03 | 25.90 | 27.09 | 25.81 | 26.80 | 26.24 | qfq | 3,802,738 | 101,636,824 | 4.08% |
| 2023-11-02 | 26.61 | 26.68 | 25.75 | 25.75 | 25.21 | qfq | 1,975,708 | 51,432,165 | -2.83% |
| 2023-11-01 | 26.76 | 27.21 | 26.31 | 26.50 | 25.95 | qfq | 2,550,142 | 67,819,165 | -1.19% |
| 2023-10-31 | 26.80 | 27.35 | 26.65 | 26.82 | 26.26 | qfq | 2,157,076 | 58,102,480 | -1.11% |
| 2023-10-30 | 26.55 | 27.24 | 26.52 | 27.12 | 26.55 | qfq | 2,355,064 | 63,542,149 | 1.27% |
| 2023-10-27 | 26.05 | 26.98 | 25.71 | 26.78 | 26.22 | qfq | 2,806,389 | 74,511,655 | 2.41% |
| 2023-10-26 | 26.30 | 26.30 | 25.54 | 26.15 | 25.60 | qfq | 1,770,466 | 45,802,320 | -0.57% |
| 2023-10-25 | 26.27 | 26.94 | 26.09 | 26.30 | 25.75 | qfq | 1,897,199 | 50,182,720 | 0.84% |
| 2023-10-24 | 25.50 | 26.13 | 25.31 | 26.08 | 25.53 | qfq | 2,245,561 | 57,974,688 | 3.08% |
| 2023-10-23 | 26.35 | 26.65 | 25.16 | 25.30 | 24.77 | qfq | 2,410,005 | 61,829,219 | -5.60% |
| 2023-10-20 | 26.56 | 27.79 | 26.50 | 26.80 | 26.24 | qfq | 2,896,937 | 78,298,750 | 0.94% |
| 2023-10-19 | 26.53 | 27.19 | 26.35 | 26.55 | 25.99 | qfq | 2,239,699 | 59,925,969 | 0.49% |
| 2023-10-18 | 27.07 | 27.10 | 26.35 | 26.42 | 25.87 | qfq | 1,899,036 | 50,406,947 | -2.51% |
| 2023-10-17 | 27.44 | 28.00 | 26.93 | 27.10 | 26.53 | qfq | 2,001,252 | 54,415,462 | -1.53% |
| 2023-10-16 | 27.86 | 28.18 | 27.32 | 27.52 | 26.94 | qfq | 2,256,317 | 62,262,658 | -1.11% |
| 2023-10-13 | 28.04 | 28.18 | 27.50 | 27.83 | 27.25 | qfq | 2,378,176 | 65,905,326 | -1.14% |
| 2023-10-12 | 27.91 | 28.50 | 27.91 | 28.15 | 27.56 | qfq | 2,641,104 | 74,525,884 | 0.93% |
| 2023-10-11 | 28.26 | 28.35 | 27.83 | 27.89 | 27.31 | qfq | 2,271,150 | 63,580,227 | -0.61% |
| 2023-10-10 | 28.36 | 28.56 | 27.92 | 28.06 | 27.47 | qfq | 2,081,352 | 58,530,568 | -0.36% |
| 2023-10-09 | 28.39 | 28.75 | 28.05 | 28.16 | 27.57 | qfq | 1,573,419 | 44,424,903 | -0.78% |
| 2023-09-28 | 28.25 | 28.78 | 28.20 | 28.38 | 27.79 | qfq | 2,182,549 | 62,157,543 | 0.78% |
| 2023-09-27 | 27.80 | 28.62 | 27.64 | 28.16 | 27.57 | qfq | 2,888,095 | 81,754,936 | 1.66% |
| 2023-09-26 | 27.80 | 28.15 | 27.60 | 27.70 | 27.12 | qfq | 1,390,247 | 38,688,526 | -0.43% |
| 2023-09-25 | 28.30 | 28.49 | 27.48 | 27.82 | 27.24 | qfq | 2,562,522 | 71,372,453 | -2.11% |
| 2023-09-22 | 27.04 | 28.47 | 26.83 | 28.42 | 27.83 | qfq | 3,172,278 | 88,674,891 | 5.06% |
| 2023-09-21 | 26.97 | 27.35 | 26.72 | 27.05 | 26.48 | qfq | 2,284,199 | 62,091,819 | 0.30% |
| 2023-09-20 | 27.39 | 27.57 | 26.96 | 26.97 | 26.41 | qfq | 1,994,063 | 54,377,194 | -1.39% |
| 2023-09-19 | 27.62 | 27.73 | 27.00 | 27.35 | 26.78 | qfq | 2,851,038 | 77,992,141 | -0.94% |
| 2023-09-18 | 28.18 | 29.12 | 27.56 | 27.61 | 27.03 | qfq | 3,497,994 | 98,550,147 | -4.07% |
| 2023-09-15 | 28.41 | 28.78 | 27.89 | 28.78 | 28.18 | qfq | 2,061,442 | 58,201,571 | 1.52% |
| 2023-09-14 | 29.06 | 29.30 | 28.26 | 28.35 | 27.76 | qfq | 2,134,023 | 61,038,266 | -3.24% |
| 2023-09-13 | 30.30 | 30.38 | 28.90 | 29.30 | 28.69 | qfq | 2,521,380 | 74,319,298 | -3.20% |
| 2023-09-12 | 30.25 | 30.55 | 30.05 | 30.27 | 29.64 | qfq | 1,031,275 | 31,265,443 | -0.16% |
| 2023-09-11 | 29.99 | 30.65 | 29.52 | 30.32 | 29.69 | qfq | 1,779,425 | 53,726,571 | 1.64% |
| 2023-09-08 | 30.00 | 30.24 | 29.78 | 29.83 | 29.21 | qfq | 1,222,492 | 36,618,119 | -0.63% |
| 2023-09-07 | 30.77 | 30.99 | 30.01 | 30.02 | 29.39 | qfq | 1,688,353 | 51,232,583 | -2.21% |
| 2023-09-06 | 30.71 | 30.86 | 30.18 | 30.70 | 30.06 | qfq | 1,825,632 | 55,738,527 | -0.10% |
| 2023-09-05 | 31.00 | 31.27 | 30.61 | 30.73 | 30.09 | qfq | 1,628,225 | 50,230,286 | -0.90% |
| 2023-09-04 | 31.00 | 31.10 | 30.36 | 31.01 | 30.36 | qfq | 1,858,927 | 57,200,535 | 0.58% |
| 2023-09-01 | 30.88 | 31.12 | 30.50 | 30.83 | 30.19 | qfq | 1,400,278 | 43,088,691 | -0.39% |
| 2023-08-31 | 31.38 | 31.38 | 30.75 | 30.95 | 30.30 | qfq | 2,426,952 | 75,282,944 | -1.62% |
| 2023-08-30 | 31.04 | 31.77 | 31.00 | 31.46 | 30.80 | qfq | 2,739,571 | 86,064,356 | 0.90% |
| 2023-08-29 | 30.15 | 31.45 | 30.06 | 31.18 | 30.53 | qfq | 3,050,091 | 94,168,137 | 2.60% |
| 2023-08-28 | 31.22 | 31.50 | 30.20 | 30.39 | 29.75 | qfq | 3,041,855 | 93,410,265 | 4.08% |
| 2023-08-25 | 29.87 | 30.05 | 29.10 | 29.20 | 28.59 | qfq | 1,911,547 | 56,222,524 | -2.67% |
| 2023-08-24 | 29.91 | 30.77 | 29.62 | 30.00 | 29.37 | qfq | 1,965,561 | 59,470,368 | 0.64% |
| 2023-08-23 | 30.39 | 30.40 | 29.69 | 29.81 | 29.19 | qfq | 1,261,242 | 37,835,314 | -1.91% |
| 2023-08-22 | 30.09 | 30.50 | 29.52 | 30.39 | 29.75 | qfq | 2,284,829 | 68,542,771 | 1.03% |
| 2023-08-21 | 30.83 | 31.09 | 30.05 | 30.08 | 29.45 | qfq | 1,920,269 | 58,427,220 | -2.27% |
| 2023-08-18 | 31.36 | 31.75 | 30.72 | 30.78 | 30.14 | qfq | 1,515,944 | 47,271,549 | -2.01% |
| 2023-08-17 | 31.19 | 31.70 | 30.41 | 31.41 | 30.75 | qfq | 2,027,579 | 63,014,727 | 1.55% |
| 2023-08-16 | 31.36 | 31.81 | 30.88 | 30.93 | 30.28 | qfq | 1,611,550 | 50,233,913 | -1.72% |
| 2023-08-15 | 32.20 | 32.65 | 31.36 | 31.47 | 30.81 | qfq | 2,645,137 | 83,969,654 | -3.47% |
| 2023-08-14 | 32.52 | 33.20 | 31.83 | 32.60 | 31.92 | qfq | 2,420,106 | 78,327,083 | -1.57% |
| 2023-08-11 | 33.36 | 33.69 | 33.10 | 33.12 | 32.43 | qfq | 2,479,976 | 82,894,379 | -0.72% |
| 2023-08-10 | 33.18 | 33.78 | 32.97 | 33.36 | 32.66 | qfq | 2,782,269 | 92,965,389 | 1.28% |
| 2023-08-09 | 32.79 | 33.59 | 32.25 | 32.94 | 32.25 | qfq | 2,599,939 | 85,870,447 | 0.76% |
| 2023-08-08 | 33.38 | 33.38 | 32.61 | 32.69 | 32.01 | qfq | 2,165,406 | 71,054,946 | -1.95% |
| 2023-08-07 | 33.50 | 33.61 | 32.96 | 33.34 | 32.64 | qfq | 2,032,927 | 67,580,858 | 0.18% |
| 2023-08-04 | 33.10 | 33.44 | 32.61 | 33.28 | 32.58 | qfq | 2,414,637 | 79,884,317 | 1.06% |
| 2023-08-03 | 32.56 | 33.10 | 32.48 | 32.93 | 32.24 | qfq | 1,904,817 | 62,604,422 | 0.95% |
| 2023-08-02 | 33.49 | 33.49 | 32.54 | 32.62 | 31.94 | qfq | 2,499,734 | 82,043,058 | -2.19% |
| 2023-08-01 | 33.65 | 33.65 | 32.66 | 33.35 | 32.65 | qfq | 2,744,782 | 90,958,148 | -0.15% |
| 2023-07-31 | 33.72 | 34.12 | 33.39 | 33.40 | 32.70 | qfq | 2,434,894 | 82,068,655 | 0.30% |
| 2023-07-28 | 33.16 | 33.37 | 32.51 | 33.30 | 32.60 | qfq | 2,455,235 | 81,053,944 | 0.42% |
| 2023-07-27 | 33.20 | 33.65 | 33.01 | 33.16 | 32.47 | qfq | 2,669,756 | 88,955,350 | -1.10% |
| 2023-07-26 | 34.26 | 34.26 | 33.34 | 33.53 | 32.83 | qfq | 2,911,990 | 97,511,272 | -1.64% |
| 2023-07-25 | 34.00 | 34.34 | 33.57 | 34.09 | 33.38 | qfq | 2,975,361 | 100,862,659 | 1.46% |
| 2023-07-24 | 34.19 | 34.45 | 33.48 | 33.60 | 32.90 | qfq | 2,512,288 | 85,030,085 | -1.75% |
| 2023-07-21 | 35.52 | 35.84 | 33.88 | 34.20 | 33.49 | qfq | 5,488,238 | 189,442,192 | -4.36% |
| 2023-07-20 | 36.05 | 36.42 | 35.66 | 35.76 | 35.01 | qfq | 3,443,651 | 123,766,232 | -0.67% |
| 2023-07-19 | 36.50 | 36.97 | 35.82 | 36.00 | 35.25 | qfq | 4,450,132 | 161,343,418 | -1.96% |
| 2023-07-18 | 38.13 | 38.16 | 36.50 | 36.72 | 35.95 | qfq | 5,324,663 | 197,334,200 | -4.13% |
| 2023-07-17 | 37.95 | 38.69 | 37.33 | 38.30 | 37.50 | qfq | 3,374,217 | 128,760,059 | 1.14% |