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
英诺特688253.SH
最近收盘价50.012026-07-17
最近交易日2026-07-17
成交量（股）3,056,234
成交额（元）163,624,016
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.4 | — | — | — | 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 | 58.04 | 59.56 | 50.00 | 50.01 | 50.01 | qfq | 3,056,234 | 163,624,016 | -15.12% |
| 2026-07-16 | 58.59 | 60.60 | 56.89 | 58.92 | 58.92 | qfq | 1,456,624 | 85,690,665 | 0.56% |
| 2026-07-15 | 57.83 | 60.99 | 57.26 | 58.59 | 58.59 | qfq | 1,807,302 | 106,810,066 | 0.50% |
| 2026-07-14 | 56.20 | 58.48 | 54.11 | 58.30 | 58.30 | qfq | 1,797,303 | 101,658,523 | 5.62% |
| 2026-07-13 | 54.90 | 56.24 | 52.48 | 55.20 | 55.20 | qfq | 1,480,801 | 80,758,374 | 2.35% |
| 2026-07-10 | 55.05 | 55.93 | 53.80 | 53.93 | 53.93 | qfq | 1,095,671 | 59,923,609 | -2.03% |
| 2026-07-09 | 53.80 | 56.10 | 53.05 | 55.05 | 55.05 | qfq | 1,345,206 | 73,236,560 | 1.55% |
| 2026-07-08 | 55.77 | 57.00 | 53.92 | 54.21 | 54.21 | qfq | 1,241,200 | 68,211,345 | -3.44% |
| 2026-07-07 | 57.82 | 58.70 | 55.08 | 56.14 | 56.14 | qfq | 1,664,753 | 93,831,828 | -2.42% |
| 2026-07-06 | 64.59 | 65.99 | 57.53 | 57.53 | 57.53 | qfq | 2,835,460 | 172,638,511 | -8.46% |
| 2026-07-03 | 62.59 | 64.99 | 61.90 | 62.85 | 62.85 | qfq | 1,438,973 | 90,875,459 | 0.24% |
| 2026-07-02 | 63.94 | 65.77 | 62.70 | 62.70 | 62.70 | qfq | 2,059,976 | 131,580,777 | -3.15% |
| 2026-07-01 | 59.84 | 66.20 | 59.84 | 64.74 | 64.74 | qfq | 2,951,298 | 189,715,821 | 7.40% |
| 2026-06-30 | 58.74 | 60.50 | 57.21 | 60.28 | 60.28 | qfq | 1,465,941 | 86,521,731 | 2.73% |
| 2026-06-29 | 57.70 | 59.02 | 55.80 | 58.68 | 58.68 | qfq | 2,104,800 | 120,669,714 | 1.17% |
| 2026-06-26 | 59.50 | 60.23 | 57.64 | 58.00 | 58.00 | qfq | 2,372,927 | 138,585,135 | -4.61% |
| 2026-06-25 | 61.00 | 61.00 | 59.06 | 60.80 | 60.80 | qfq | 2,671,404 | 160,591,138 | 0.33% |
| 2026-06-24 | 59.00 | 60.85 | 57.47 | 60.60 | 60.60 | qfq | 2,526,806 | 150,799,129 | 3.38% |
| 2026-06-23 | 55.80 | 59.06 | 55.00 | 58.62 | 58.62 | qfq | 2,113,846 | 121,584,053 | 4.72% |
| 2026-06-22 | 59.00 | 59.30 | 54.07 | 55.98 | 55.98 | qfq | 2,652,968 | 147,695,765 | -4.63% |
| 2026-06-18 | 57.82 | 60.66 | 57.20 | 58.70 | 58.70 | qfq | 1,843,459 | 108,706,140 | 1.52% |
| 2026-06-17 | 61.42 | 61.43 | 57.10 | 57.82 | 57.82 | qfq | 2,684,914 | 155,781,000 | -3.99% |
| 2026-06-16 | 59.57 | 60.49 | 57.58 | 60.22 | 60.22 | qfq | 1,770,992 | 104,959,603 | 0.40% |
| 2026-06-15 | 57.88 | 61.01 | 57.00 | 59.98 | 59.54 | qfq | 2,886,950 | 171,223,695 | 3.77% |
| 2026-06-12 | 56.64 | 58.91 | 56.64 | 57.80 | 57.37 | qfq | 2,001,965 | 115,661,345 | 2.05% |
| 2026-06-11 | 55.05 | 57.36 | 54.78 | 56.64 | 56.22 | qfq | 1,632,745 | 91,963,569 | 1.54% |
| 2026-06-10 | 53.88 | 56.51 | 53.88 | 55.78 | 55.37 | qfq | 1,456,085 | 80,751,957 | 1.92% |
| 2026-06-09 | 55.69 | 56.20 | 53.00 | 54.73 | 54.33 | qfq | 1,685,179 | 91,649,851 | 0.24% |
| 2026-06-08 | 55.55 | 56.64 | 54.00 | 54.60 | 54.20 | qfq | 2,078,941 | 114,925,879 | -5.21% |
| 2026-06-05 | 57.39 | 57.95 | 55.83 | 57.60 | 57.17 | qfq | 1,650,328 | 93,974,900 | 1.05% |
| 2026-06-04 | 57.51 | 58.96 | 56.29 | 57.00 | 56.58 | qfq | 1,473,104 | 84,453,455 | -1.72% |
| 2026-06-03 | 57.50 | 59.32 | 56.77 | 58.00 | 57.57 | qfq | 1,932,871 | 112,229,323 | 1.03% |
| 2026-06-02 | 57.50 | 58.00 | 55.56 | 57.41 | 56.99 | qfq | 2,441,519 | 138,628,407 | -0.17% |
| 2026-06-01 | 54.63 | 59.93 | 53.32 | 57.51 | 57.09 | qfq | 3,030,695 | 172,742,740 | 5.41% |
| 2026-05-29 | 56.39 | 59.30 | 53.40 | 54.56 | 54.16 | qfq | 3,394,149 | 189,378,734 | -3.42% |
| 2026-05-28 | 61.95 | 61.95 | 55.14 | 56.49 | 56.07 | qfq | 5,024,776 | 286,699,028 | -8.07% |
| 2026-05-27 | 64.75 | 66.84 | 61.10 | 61.45 | 61.00 | qfq | 2,691,374 | 167,157,071 | -5.04% |
| 2026-05-26 | 64.50 | 65.85 | 63.40 | 64.71 | 64.23 | qfq | 1,772,857 | 114,619,230 | -1.34% |
| 2026-05-25 | 65.83 | 68.07 | 64.50 | 65.59 | 65.11 | qfq | 1,879,604 | 123,366,611 | 0.14% |
| 2026-05-22 | 65.01 | 66.60 | 63.68 | 65.50 | 65.02 | qfq | 2,253,844 | 146,369,204 | -0.08% |
| 2026-05-21 | 67.29 | 68.50 | 65.03 | 65.55 | 65.07 | qfq | 3,061,626 | 204,379,735 | -0.55% |
| 2026-05-20 | 66.68 | 66.68 | 63.66 | 65.91 | 65.42 | qfq | 2,487,544 | 160,916,595 | 1.71% |
| 2026-05-19 | 61.86 | 66.00 | 59.88 | 64.80 | 64.32 | qfq | 3,348,456 | 213,439,538 | 6.84% |
| 2026-05-18 | 59.60 | 61.21 | 58.50 | 60.65 | 60.20 | qfq | 2,682,296 | 161,096,635 | 1.02% |
| 2026-05-15 | 60.98 | 61.99 | 59.71 | 60.04 | 59.60 | qfq | 3,105,154 | 188,573,043 | 0.08% |
| 2026-05-14 | 56.35 | 61.50 | 56.35 | 59.99 | 59.55 | qfq | 4,703,624 | 280,211,676 | 6.37% |
| 2026-05-13 | 54.80 | 58.00 | 53.69 | 56.40 | 55.98 | qfq | 2,987,747 | 167,901,660 | 5.05% |
| 2026-05-12 | 52.66 | 55.00 | 52.16 | 53.69 | 53.29 | qfq | 2,923,693 | 156,104,298 | 1.74% |
| 2026-05-11 | 51.30 | 53.39 | 49.62 | 52.77 | 52.38 | qfq | 2,715,904 | 140,797,594 | 4.17% |
| 2026-05-08 | 51.98 | 52.81 | 50.38 | 50.66 | 50.29 | qfq | 2,232,682 | 114,155,387 | -2.39% |
| 2026-05-07 | 52.53 | 53.50 | 51.03 | 51.90 | 51.52 | qfq | 2,455,088 | 127,143,457 | -0.19% |
| 2026-05-06 | 51.76 | 53.77 | 51.07 | 52.00 | 51.62 | qfq | 3,211,155 | 167,874,579 | -0.10% |
| 2026-04-30 | 49.30 | 52.21 | 48.62 | 52.05 | 51.67 | qfq | 4,320,104 | 220,289,168 | 7.85% |
| 2026-04-29 | 46.00 | 48.78 | 45.61 | 48.26 | 47.90 | qfq | 2,888,026 | 137,074,248 | 3.70% |
| 2026-04-28 | 44.53 | 47.78 | 44.02 | 46.54 | 46.20 | qfq | 4,604,305 | 212,948,374 | 1.17% |
| 2026-04-27 | 46.00 | 46.67 | 44.50 | 46.00 | 45.66 | qfq | 3,508,996 | 159,966,503 | -0.26% |
| 2026-04-24 | 48.24 | 48.85 | 46.00 | 46.12 | 45.78 | qfq | 3,293,481 | 155,357,138 | -3.64% |
| 2026-04-23 | 48.00 | 48.90 | 46.80 | 47.86 | 47.51 | qfq | 3,560,563 | 169,710,470 | -0.79% |
| 2026-04-22 | 44.68 | 49.28 | 44.68 | 48.24 | 47.88 | qfq | 4,840,725 | 227,141,157 | 7.97% |
| 2026-04-21 | 44.88 | 45.89 | 43.61 | 44.68 | 44.35 | qfq | 2,629,919 | 116,887,980 | -0.29% |
| 2026-04-20 | 43.24 | 44.87 | 42.42 | 44.81 | 44.48 | qfq | 3,286,170 | 145,187,925 | 3.30% |
| 2026-04-17 | 41.10 | 44.06 | 40.81 | 43.38 | 43.06 | qfq | 3,392,031 | 146,042,223 | 4.93% |
| 2026-04-16 | 41.79 | 42.00 | 40.50 | 41.34 | 41.03 | qfq | 3,751,049 | 154,955,726 | -4.08% |
| 2026-04-15 | 38.53 | 43.59 | 38.52 | 43.10 | 42.78 | qfq | 6,254,771 | 262,364,381 | 14.11% |
| 2026-04-14 | 36.70 | 37.91 | 36.70 | 37.77 | 37.49 | qfq | 1,521,388 | 56,779,235 | 2.92% |
| 2026-04-13 | 35.60 | 37.20 | 35.06 | 36.70 | 36.43 | qfq | 1,821,568 | 66,352,302 | 1.89% |
| 2026-04-10 | 35.59 | 36.98 | 35.31 | 36.02 | 35.75 | qfq | 1,760,945 | 63,795,457 | 2.88% |
| 2026-04-09 | 36.07 | 36.10 | 34.94 | 35.01 | 34.75 | qfq | 1,288,696 | 45,378,960 | -2.97% |
| 2026-04-08 | 35.30 | 36.34 | 35.30 | 36.08 | 35.81 | qfq | 1,091,020 | 39,205,273 | 2.73% |
| 2026-04-07 | 35.63 | 36.40 | 34.91 | 35.12 | 34.86 | qfq | 913,125 | 32,205,023 | -0.03% |
| 2026-04-03 | 36.34 | 36.66 | 35.03 | 35.13 | 34.87 | qfq | 1,385,771 | 49,184,131 | -2.61% |
| 2026-04-02 | 36.80 | 36.90 | 35.90 | 36.07 | 35.80 | qfq | 1,037,276 | 37,526,863 | -1.90% |
| 2026-04-01 | 36.75 | 37.49 | 36.60 | 36.77 | 36.50 | qfq | 1,381,348 | 51,068,545 | 2.05% |
| 2026-03-31 | 36.72 | 36.98 | 35.93 | 36.03 | 35.76 | qfq | 1,058,413 | 38,472,697 | -1.75% |
| 2026-03-30 | 35.93 | 37.93 | 35.60 | 36.67 | 36.40 | qfq | 1,789,765 | 65,515,347 | 0.49% |
| 2026-03-27 | 35.71 | 36.84 | 35.71 | 36.49 | 36.22 | qfq | 1,025,433 | 37,235,967 | 1.28% |
| 2026-03-26 | 36.94 | 38.35 | 35.82 | 36.03 | 35.76 | qfq | 1,757,813 | 65,095,106 | -1.72% |
| 2026-03-25 | 36.90 | 37.22 | 35.72 | 36.66 | 36.39 | qfq | 1,233,798 | 45,362,871 | 0.96% |
| 2026-03-24 | 35.00 | 36.38 | 35.00 | 36.31 | 36.04 | qfq | 1,934,694 | 69,118,747 | 4.46% |
| 2026-03-23 | 38.00 | 38.50 | 34.50 | 34.76 | 34.50 | qfq | 3,419,296 | 122,620,312 | -9.81% |
| 2026-03-20 | 38.93 | 40.00 | 38.51 | 38.54 | 38.26 | qfq | 2,028,135 | 79,098,360 | -1.26% |
| 2026-03-19 | 39.80 | 40.88 | 38.92 | 39.03 | 38.74 | qfq | 1,898,863 | 75,131,747 | -2.20% |
| 2026-03-18 | 38.50 | 39.97 | 38.50 | 39.91 | 39.62 | qfq | 1,871,577 | 74,049,130 | 2.99% |
| 2026-03-17 | 40.20 | 40.31 | 38.66 | 38.75 | 38.46 | qfq | 1,915,589 | 75,195,587 | -3.25% |
| 2026-03-16 | 39.03 | 40.50 | 38.00 | 40.05 | 39.75 | qfq | 3,480,550 | 137,823,268 | 2.51% |
| 2026-03-13 | 37.05 | 39.77 | 37.05 | 39.07 | 38.78 | qfq | 3,481,566 | 135,171,124 | 2.60% |
| 2026-03-12 | 37.79 | 38.25 | 36.75 | 38.08 | 37.80 | qfq | 2,664,117 | 100,819,817 | 1.90% |
| 2026-03-11 | 37.41 | 38.38 | 37.18 | 37.37 | 37.09 | qfq | 3,251,323 | 122,434,265 | 0.32% |
| 2026-03-10 | 34.96 | 37.37 | 34.71 | 37.25 | 36.97 | qfq | 3,657,518 | 133,317,705 | 7.26% |
| 2026-03-09 | 34.78 | 35.29 | 33.77 | 34.73 | 34.47 | qfq | 1,373,678 | 47,237,332 | -0.20% |
| 2026-03-06 | 33.30 | 34.89 | 33.30 | 34.80 | 34.54 | qfq | 1,276,931 | 43,958,409 | 3.45% |
| 2026-03-05 | 34.18 | 34.43 | 33.52 | 33.64 | 33.39 | qfq | 1,156,574 | 39,271,310 | 0.39% |
| 2026-03-04 | 34.72 | 34.72 | 33.00 | 33.51 | 33.26 | qfq | 2,101,025 | 71,197,430 | -3.18% |
| 2026-03-03 | 35.75 | 35.90 | 34.55 | 34.61 | 34.35 | qfq | 1,892,259 | 66,489,779 | -3.11% |
| 2026-03-02 | 36.08 | 36.32 | 34.80 | 35.72 | 35.46 | qfq | 2,730,113 | 97,025,736 | -1.98% |
| 2026-02-27 | 36.15 | 36.78 | 35.62 | 36.44 | 36.17 | qfq | 1,190,583 | 43,285,466 | 1.05% |
| 2026-02-26 | 36.17 | 36.50 | 35.91 | 36.06 | 35.79 | qfq | 1,249,593 | 45,094,323 | -0.39% |
| 2026-02-25 | 37.36 | 37.36 | 36.15 | 36.20 | 35.93 | qfq | 1,336,170 | 48,723,930 | -1.25% |
| 2026-02-24 | 35.26 | 36.73 | 34.95 | 36.66 | 36.39 | qfq | 2,925,928 | 105,443,236 | 4.89% |
| 2026-02-13 | 35.45 | 35.62 | 34.90 | 34.95 | 34.69 | qfq | 1,264,646 | 44,598,599 | -1.22% |
| 2026-02-12 | 35.15 | 36.29 | 34.65 | 35.38 | 35.12 | qfq | 2,542,319 | 90,456,961 | 0.43% |
| 2026-02-11 | 35.05 | 35.79 | 35.05 | 35.23 | 34.97 | qfq | 1,179,135 | 41,853,753 | 0.26% |
| 2026-02-10 | 35.49 | 35.55 | 35.02 | 35.14 | 34.88 | qfq | 868,593 | 30,646,456 | -0.51% |
| 2026-02-09 | 35.10 | 35.60 | 34.70 | 35.32 | 35.06 | qfq | 1,994,655 | 69,928,633 | 1.17% |
| 2026-02-06 | 35.38 | 35.47 | 34.86 | 34.91 | 34.65 | qfq | 1,058,026 | 37,163,023 | -0.85% |
| 2026-02-05 | 35.47 | 35.50 | 35.05 | 35.21 | 34.95 | qfq | 571,711 | 20,150,868 | -0.48% |
| 2026-02-04 | 35.45 | 35.58 | 34.90 | 35.38 | 35.12 | qfq | 1,098,096 | 38,685,291 | -0.17% |
| 2026-02-03 | 34.77 | 35.97 | 34.77 | 35.44 | 35.18 | qfq | 1,574,724 | 55,851,102 | 2.43% |
| 2026-02-02 | 35.39 | 36.02 | 34.43 | 34.60 | 34.34 | qfq | 1,837,997 | 64,420,492 | -2.43% |
| 2026-01-30 | 35.30 | 35.90 | 34.65 | 35.46 | 35.20 | qfq | 1,565,966 | 55,191,473 | 0.45% |
| 2026-01-29 | 37.30 | 37.66 | 35.30 | 35.30 | 35.04 | qfq | 3,517,619 | 128,081,790 | -4.00% |
| 2026-01-28 | 36.88 | 37.35 | 35.40 | 36.77 | 36.50 | qfq | 3,595,971 | 130,591,152 | -0.11% |
| 2026-01-27 | 35.58 | 36.88 | 35.35 | 36.81 | 36.54 | qfq | 4,346,266 | 157,635,235 | 3.28% |
| 2026-01-26 | 35.75 | 35.89 | 34.60 | 35.64 | 35.38 | qfq | 3,705,476 | 130,348,526 | 0.22% |
| 2026-01-23 | 35.57 | 35.76 | 34.80 | 35.56 | 35.30 | qfq | 2,151,773 | 75,865,262 | 0.59% |
| 2026-01-22 | 35.51 | 36.19 | 35.11 | 35.35 | 35.09 | qfq | 1,091,647 | 38,693,408 | -0.11% |
| 2026-01-21 | 34.83 | 35.77 | 34.39 | 35.39 | 35.13 | qfq | 2,416,238 | 84,814,693 | 1.61% |
| 2026-01-20 | 35.25 | 36.10 | 34.58 | 34.83 | 34.57 | qfq | 1,924,114 | 67,442,834 | -1.22% |
| 2026-01-19 | 36.00 | 36.14 | 34.83 | 35.26 | 35.00 | qfq | 2,923,141 | 103,951,220 | -0.48% |
| 2026-01-16 | 35.00 | 35.75 | 34.30 | 35.43 | 35.17 | qfq | 3,488,438 | 122,476,164 | 1.93% |
| 2026-01-15 | 35.44 | 35.44 | 34.52 | 34.76 | 34.50 | qfq | 2,666,282 | 92,859,871 | -2.55% |
| 2026-01-14 | 36.13 | 36.70 | 34.60 | 35.67 | 35.41 | qfq | 6,547,496 | 233,871,997 | -0.86% |
| 2026-01-13 | 38.44 | 38.51 | 35.91 | 35.98 | 35.71 | qfq | 7,658,209 | 282,876,260 | -3.93% |
| 2026-01-12 | 32.88 | 38.41 | 32.68 | 37.45 | 37.17 | qfq | 11,700,064 | 423,214,372 | 16.92% |
| 2026-01-09 | 31.64 | 32.18 | 31.35 | 32.03 | 31.79 | qfq | 2,145,045 | 68,165,801 | 1.20% |
| 2026-01-08 | 30.86 | 31.86 | 30.83 | 31.65 | 31.42 | qfq | 1,872,790 | 58,806,564 | 2.26% |
| 2026-01-07 | 30.87 | 31.36 | 30.66 | 30.95 | 30.72 | qfq | 1,189,931 | 36,910,646 | 0.19% |
| 2026-01-06 | 30.79 | 30.92 | 30.58 | 30.89 | 30.66 | qfq | 1,367,923 | 42,096,359 | 0.39% |
| 2026-01-05 | 30.23 | 30.77 | 30.10 | 30.77 | 30.54 | qfq | 1,475,788 | 45,086,826 | 1.95% |
| 2025-12-31 | 30.35 | 30.57 | 30.16 | 30.18 | 29.96 | qfq | 958,551 | 29,036,743 | -0.49% |
| 2025-12-30 | 30.36 | 30.65 | 30.01 | 30.33 | 30.11 | qfq | 1,020,849 | 31,039,461 | -0.39% |
| 2025-12-29 | 30.96 | 30.96 | 30.41 | 30.45 | 30.23 | qfq | 1,066,701 | 32,600,984 | -1.33% |
| 2025-12-26 | 31.15 | 31.15 | 30.69 | 30.86 | 30.63 | qfq | 1,143,497 | 35,346,303 | -0.80% |
| 2025-12-25 | 30.99 | 31.32 | 30.95 | 31.11 | 30.88 | qfq | 1,256,651 | 39,055,819 | 0.32% |
| 2025-12-24 | 30.89 | 31.11 | 30.81 | 31.01 | 30.78 | qfq | 747,001 | 23,134,898 | 0.39% |
| 2025-12-23 | 31.18 | 31.37 | 30.83 | 30.89 | 30.66 | qfq | 1,092,151 | 33,858,991 | -0.96% |
| 2025-12-22 | 31.60 | 32.05 | 31.10 | 31.19 | 30.96 | qfq | 1,588,456 | 49,938,539 | -1.39% |
| 2025-12-19 | 31.80 | 31.80 | 31.37 | 31.63 | 31.40 | qfq | 1,101,670 | 34,789,834 | 0.13% |
| 2025-12-18 | 31.35 | 31.88 | 31.33 | 31.59 | 31.36 | qfq | 1,069,574 | 33,810,241 | 0.41% |
| 2025-12-17 | 31.01 | 31.46 | 30.80 | 31.46 | 31.23 | qfq | 1,597,728 | 49,810,820 | 0.67% |
| 2025-12-16 | 31.25 | 31.68 | 30.80 | 31.25 | 31.02 | qfq | 1,243,296 | 38,637,070 | -0.10% |
| 2025-12-15 | 31.00 | 31.99 | 30.91 | 31.28 | 31.05 | qfq | 1,667,376 | 52,464,532 | 0.51% |
| 2025-12-12 | 31.22 | 31.36 | 30.88 | 31.12 | 30.89 | qfq | 1,627,724 | 50,733,760 | -0.45% |
| 2025-12-11 | 31.99 | 31.99 | 31.12 | 31.26 | 31.03 | qfq | 1,900,964 | 59,568,887 | -1.67% |
| 2025-12-10 | 31.86 | 32.15 | 31.61 | 31.79 | 31.56 | qfq | 1,505,407 | 47,959,221 | -0.63% |
| 2025-12-09 | 32.44 | 32.73 | 31.90 | 31.99 | 31.75 | qfq | 1,887,892 | 60,851,754 | -1.75% |
| 2025-12-08 | 33.10 | 33.37 | 32.42 | 32.56 | 32.32 | qfq | 1,975,325 | 64,510,262 | -1.54% |
| 2025-12-05 | 33.93 | 33.95 | 32.90 | 33.07 | 32.83 | qfq | 1,804,690 | 59,810,379 | -2.53% |
| 2025-12-04 | 32.76 | 34.26 | 32.42 | 33.93 | 33.68 | qfq | 2,718,687 | 91,139,541 | 3.48% |
| 2025-12-03 | 33.96 | 33.96 | 32.60 | 32.79 | 32.55 | qfq | 2,033,311 | 67,229,765 | -2.24% |
| 2025-12-02 | 33.99 | 34.25 | 33.49 | 33.54 | 33.29 | qfq | 1,798,596 | 60,631,382 | -1.53% |
| 2025-12-01 | 34.54 | 35.11 | 33.93 | 34.06 | 33.81 | qfq | 2,417,528 | 82,926,091 | -1.39% |
| 2025-11-28 | 34.22 | 34.96 | 33.77 | 34.54 | 34.28 | qfq | 3,192,331 | 109,927,438 | 0.94% |
| 2025-11-27 | 33.38 | 34.49 | 33.38 | 34.22 | 33.97 | qfq | 4,159,075 | 142,036,574 | 2.52% |
| 2025-11-26 | 33.28 | 34.20 | 33.10 | 33.38 | 33.13 | qfq | 2,906,301 | 97,827,018 | 0.91% |
| 2025-11-25 | 31.57 | 33.84 | 31.57 | 33.08 | 32.84 | qfq | 3,746,055 | 124,365,403 | 5.05% |
| 2025-11-24 | 30.85 | 31.86 | 30.68 | 31.49 | 31.26 | qfq | 2,266,689 | 70,984,913 | 3.28% |
| 2025-11-21 | 32.40 | 32.55 | 30.40 | 30.49 | 30.26 | qfq | 4,348,656 | 135,206,380 | -5.87% |
| 2025-11-20 | 33.36 | 33.52 | 32.22 | 32.39 | 32.15 | qfq | 2,194,299 | 71,909,417 | -2.88% |
| 2025-11-19 | 33.88 | 33.99 | 33.01 | 33.35 | 33.10 | qfq | 1,689,885 | 56,315,843 | -1.21% |
| 2025-11-18 | 34.71 | 34.81 | 33.53 | 33.76 | 33.51 | qfq | 2,754,736 | 93,648,690 | -2.65% |
| 2025-11-17 | 34.97 | 35.78 | 34.42 | 34.68 | 34.42 | qfq | 2,552,649 | 89,123,256 | -1.06% |
| 2025-11-14 | 33.85 | 36.23 | 33.85 | 35.05 | 34.79 | qfq | 5,613,866 | 199,177,234 | 2.70% |
| 2025-11-13 | 34.30 | 34.54 | 33.55 | 34.13 | 33.88 | qfq | 2,777,617 | 94,645,396 | -0.64% |
| 2025-11-12 | 34.94 | 34.94 | 33.91 | 34.35 | 34.10 | qfq | 2,877,682 | 98,684,892 | -2.03% |
| 2025-11-11 | 34.81 | 35.95 | 33.80 | 35.06 | 34.80 | qfq | 4,055,970 | 141,562,360 | 1.62% |
| 2025-11-10 | 35.30 | 36.40 | 34.50 | 34.50 | 34.25 | qfq | 6,233,856 | 220,861,800 | 0.44% |
| 2025-11-07 | 32.08 | 35.00 | 31.81 | 34.35 | 34.10 | qfq | 9,193,028 | 312,489,923 | 7.08% |
| 2025-11-06 | 32.53 | 32.61 | 31.96 | 32.08 | 31.84 | qfq | 1,405,923 | 45,204,509 | -1.35% |
| 2025-11-05 | 31.70 | 32.67 | 31.66 | 32.52 | 32.28 | qfq | 2,489,513 | 80,611,208 | 1.72% |
| 2025-11-04 | 31.80 | 32.28 | 31.76 | 31.97 | 31.73 | qfq | 1,370,241 | 43,850,972 | -0.34% |
| 2025-11-03 | 32.00 | 32.75 | 31.58 | 32.08 | 31.84 | qfq | 2,740,048 | 88,222,870 | 0.94% |
| 2025-10-31 | 30.64 | 31.86 | 30.16 | 31.78 | 31.55 | qfq | 3,479,548 | 108,549,277 | 3.35% |
| 2025-10-30 | 31.15 | 31.20 | 30.66 | 30.75 | 30.52 | qfq | 1,415,791 | 43,664,143 | -1.32% |
| 2025-10-29 | 31.36 | 31.57 | 30.90 | 31.16 | 30.93 | qfq | 1,281,097 | 39,801,059 | -0.70% |
| 2025-10-28 | 31.53 | 31.64 | 31.20 | 31.38 | 31.15 | qfq | 1,186,279 | 37,299,019 | -0.16% |
| 2025-10-27 | 31.66 | 32.22 | 31.34 | 31.43 | 31.20 | qfq | 1,403,342 | 44,257,495 | -0.63% |
| 2025-10-24 | 31.78 | 32.24 | 31.61 | 31.63 | 31.40 | qfq | 1,940,098 | 61,482,464 | -1.03% |
| 2025-10-23 | 32.42 | 32.54 | 31.71 | 31.96 | 31.72 | qfq | 1,920,628 | 61,486,894 | -1.39% |
| 2025-10-22 | 32.46 | 32.52 | 31.86 | 32.41 | 32.17 | qfq | 2,652,956 | 85,397,184 | -0.15% |
| 2025-10-21 | 31.11 | 33.33 | 31.00 | 32.46 | 32.22 | qfq | 6,337,473 | 205,374,442 | 5.08% |
| 2025-10-20 | 30.11 | 31.17 | 30.11 | 30.89 | 30.66 | qfq | 2,310,932 | 71,178,216 | 2.69% |
| 2025-10-17 | 30.21 | 30.39 | 30.00 | 30.08 | 29.86 | qfq | 1,580,616 | 47,640,508 | -0.40% |
| 2025-10-16 | 30.35 | 30.38 | 30.06 | 30.20 | 29.98 | qfq | 1,051,483 | 31,773,131 | -0.53% |
| 2025-10-15 | 30.24 | 30.69 | 30.15 | 30.36 | 30.14 | qfq | 1,385,678 | 42,124,753 | 0.30% |
| 2025-10-14 | 30.62 | 30.89 | 30.21 | 30.27 | 30.05 | qfq | 1,452,818 | 44,404,359 | -1.11% |
| 2025-10-13 | 30.26 | 30.78 | 30.10 | 30.61 | 30.38 | qfq | 1,089,999 | 33,178,406 | -0.75% |
| 2025-10-10 | 30.79 | 30.98 | 30.62 | 30.84 | 30.61 | qfq | 1,127,534 | 34,744,448 | 0.39% |
| 2025-10-09 | 30.71 | 30.98 | 30.58 | 30.72 | 30.49 | qfq | 1,466,228 | 45,099,546 | -0.10% |
| 2025-09-30 | 31.10 | 31.12 | 30.73 | 30.75 | 30.52 | qfq | 1,241,920 | 38,353,083 | -1.13% |
| 2025-09-29 | 31.12 | 31.16 | 30.71 | 31.10 | 30.87 | qfq | 1,431,613 | 44,256,934 | -0.06% |
| 2025-09-26 | 30.92 | 31.34 | 30.53 | 31.12 | 30.89 | qfq | 1,853,087 | 57,631,660 | 0.68% |
| 2025-09-25 | 31.00 | 31.37 | 30.85 | 30.91 | 30.68 | qfq | 1,284,412 | 39,924,621 | -0.35% |
| 2025-09-24 | 30.80 | 31.04 | 30.60 | 31.02 | 30.79 | qfq | 1,419,931 | 43,797,353 | 0.42% |
| 2025-09-23 | 31.46 | 31.48 | 30.20 | 30.89 | 30.66 | qfq | 2,083,106 | 63,912,891 | -1.72% |
| 2025-09-22 | 30.90 | 31.46 | 30.88 | 31.43 | 31.20 | qfq | 1,682,310 | 52,533,412 | 1.72% |
| 2025-09-19 | 30.90 | 31.27 | 30.60 | 30.90 | 30.67 | qfq | 1,250,487 | 38,546,737 | -0.39% |
| 2025-09-18 | 30.70 | 31.46 | 30.68 | 31.02 | 30.79 | qfq | 2,780,268 | 86,462,561 | 0.55% |
| 2025-09-17 | 30.51 | 30.86 | 30.51 | 30.85 | 30.62 | qfq | 1,429,553 | 43,937,816 | 0.69% |
| 2025-09-16 | 30.63 | 30.70 | 30.30 | 30.64 | 30.41 | qfq | 1,296,253 | 39,568,638 | 0.23% |
| 2025-09-15 | 30.81 | 30.81 | 30.52 | 30.57 | 30.34 | qfq | 2,095,810 | 64,216,795 | -1.04% |
| 2025-09-12 | 30.86 | 30.94 | 30.65 | 30.89 | 30.66 | qfq | 1,336,044 | 41,216,065 | 0.13% |
| 2025-09-11 | 30.55 | 30.90 | 30.15 | 30.85 | 30.62 | qfq | 1,503,495 | 46,146,638 | 0.95% |
| 2025-09-10 | 30.46 | 30.72 | 30.44 | 30.56 | 30.33 | qfq | 1,135,786 | 34,733,098 | 0.23% |
| 2025-09-09 | 30.94 | 30.94 | 30.35 | 30.49 | 30.26 | qfq | 1,656,444 | 50,676,798 | -1.33% |
| 2025-09-08 | 30.77 | 31.00 | 30.65 | 30.90 | 30.67 | qfq | 2,547,096 | 78,386,789 | 0.49% |
| 2025-09-05 | 30.66 | 30.86 | 29.99 | 30.75 | 30.52 | qfq | 2,166,907 | 65,967,552 | 1.02% |
| 2025-09-04 | 30.48 | 30.84 | 30.17 | 30.44 | 30.22 | qfq | 1,456,810 | 44,492,468 | -0.43% |
| 2025-09-03 | 30.96 | 31.22 | 30.40 | 30.57 | 30.34 | qfq | 1,841,019 | 56,548,082 | -1.55% |
| 2025-09-02 | 31.48 | 31.49 | 30.85 | 31.05 | 30.82 | qfq | 2,790,675 | 86,764,397 | -1.43% |
| 2025-09-01 | 31.33 | 31.71 | 31.14 | 31.50 | 31.27 | qfq | 2,091,276 | 65,657,207 | 0.54% |
| 2025-08-29 | 31.30 | 31.51 | 31.05 | 31.33 | 31.10 | qfq | 4,124,709 | 128,853,848 | -1.69% |
| 2025-08-28 | 32.23 | 32.48 | 30.92 | 31.87 | 31.63 | qfq | 3,194,893 | 101,466,492 | -0.75% |
| 2025-08-27 | 33.22 | 33.47 | 32.11 | 32.11 | 31.87 | qfq | 3,484,219 | 114,316,343 | -3.28% |
| 2025-08-26 | 32.78 | 33.60 | 32.78 | 33.20 | 32.95 | qfq | 3,091,045 | 102,992,256 | 0.39% |
| 2025-08-25 | 32.88 | 33.23 | 32.70 | 33.07 | 32.83 | qfq | 2,766,054 | 91,391,952 | 0.39% |
| 2025-08-22 | 33.08 | 33.13 | 32.51 | 32.94 | 32.70 | qfq | 3,262,004 | 106,960,492 | -0.42% |
| 2025-08-21 | 33.60 | 33.60 | 32.96 | 33.08 | 32.84 | qfq | 2,703,140 | 89,842,828 | -0.69% |
| 2025-08-20 | 33.30 | 33.58 | 32.90 | 33.31 | 33.06 | qfq | 2,833,530 | 94,033,459 | -0.54% |
| 2025-08-19 | 33.80 | 34.24 | 33.38 | 33.49 | 33.24 | qfq | 3,636,775 | 122,593,024 | -0.21% |
| 2025-08-18 | 33.31 | 33.92 | 33.16 | 33.56 | 33.31 | qfq | 3,550,167 | 119,284,171 | 1.57% |
| 2025-08-15 | 32.80 | 33.18 | 32.73 | 33.04 | 32.80 | qfq | 2,210,718 | 72,937,037 | 0.70% |
| 2025-08-14 | 33.59 | 33.62 | 32.56 | 32.81 | 32.57 | qfq | 2,946,961 | 97,437,559 | -2.21% |
| 2025-08-13 | 33.66 | 33.76 | 33.23 | 33.55 | 33.30 | qfq | 3,000,293 | 100,319,876 | -0.27% |
| 2025-08-12 | 33.61 | 34.16 | 33.49 | 33.64 | 33.39 | qfq | 3,221,016 | 108,793,866 | -0.30% |
| 2025-08-11 | 32.65 | 33.74 | 32.65 | 33.74 | 33.49 | qfq | 4,417,360 | 147,834,767 | 2.80% |
| 2025-08-08 | 32.83 | 33.26 | 32.28 | 32.82 | 32.58 | qfq | 3,418,060 | 112,129,613 | 0.09% |
| 2025-08-07 | 32.66 | 33.39 | 32.64 | 32.79 | 32.55 | qfq | 3,923,651 | 129,319,875 | 0.46% |
| 2025-08-06 | 32.88 | 33.05 | 32.45 | 32.64 | 32.40 | qfq | 2,644,081 | 86,229,756 | -0.73% |
| 2025-08-05 | 32.70 | 33.64 | 32.41 | 32.88 | 32.64 | qfq | 3,663,379 | 120,409,303 | 0.64% |
| 2025-08-04 | 32.30 | 32.74 | 31.90 | 32.67 | 32.43 | qfq | 3,390,266 | 109,601,435 | 0.86% |
| 2025-08-01 | 32.01 | 32.73 | 32.00 | 32.39 | 32.15 | qfq | 2,873,421 | 93,121,566 | 0.93% |
| 2025-07-31 | 32.03 | 32.69 | 31.89 | 32.09 | 31.85 | qfq | 3,038,423 | 97,971,651 | -0.62% |
| 2025-07-30 | 32.36 | 32.82 | 32.00 | 32.29 | 32.05 | qfq | 3,013,718 | 97,645,856 | -0.19% |
| 2025-07-29 | 32.77 | 32.80 | 31.99 | 32.35 | 32.11 | qfq | 3,434,895 | 110,723,666 | -0.98% |
| 2025-07-28 | 33.10 | 33.32 | 32.51 | 32.67 | 32.43 | qfq | 2,991,213 | 98,002,978 | -0.55% |
| 2025-07-25 | 32.73 | 33.35 | 32.43 | 32.85 | 32.61 | qfq | 5,095,130 | 167,480,968 | 1.36% |
| 2025-07-24 | 31.70 | 32.76 | 31.66 | 32.41 | 32.17 | qfq | 5,414,124 | 174,604,841 | 2.56% |
| 2025-07-23 | 31.69 | 32.40 | 31.46 | 31.60 | 31.37 | qfq | 3,552,677 | 113,323,555 | 0.10% |
| 2025-07-22 | 31.51 | 31.75 | 31.38 | 31.57 | 31.34 | qfq | 2,619,074 | 82,522,572 | 0.41% |
| 2025-07-21 | 31.42 | 31.68 | 31.20 | 31.44 | 31.21 | qfq | 2,384,931 | 74,979,978 | -0.35% |
| 2025-07-18 | 30.70 | 31.88 | 30.45 | 31.55 | 31.32 | qfq | 5,136,759 | 160,156,299 | 2.84% |
| 2025-07-17 | 30.55 | 30.77 | 30.46 | 30.68 | 30.45 | qfq | 2,573,626 | 78,663,719 | 0.56% |
| 2025-07-16 | 30.46 | 30.86 | 30.30 | 30.51 | 30.28 | qfq | 2,122,874 | 64,842,877 | 0.79% |
| 2025-07-15 | 30.48 | 30.49 | 30.07 | 30.27 | 30.05 | qfq | 2,372,502 | 71,684,990 | -0.36% |
| 2025-07-14 | 30.51 | 30.69 | 30.30 | 30.38 | 30.16 | qfq | 1,700,972 | 51,733,169 | -0.46% |
| 2025-07-11 | 30.74 | 30.75 | 30.33 | 30.52 | 30.29 | qfq | 2,357,769 | 71,991,479 | -0.72% |
| 2025-07-10 | 30.28 | 31.37 | 30.05 | 30.74 | 30.51 | qfq | 5,536,408 | 170,787,121 | 1.69% |
| 2025-07-09 | 30.43 | 30.64 | 30.00 | 30.23 | 30.01 | qfq | 2,389,705 | 72,395,743 | -0.76% |
| 2025-07-08 | 30.32 | 30.62 | 30.20 | 30.46 | 30.23 | qfq | 1,202,958 | 36,661,033 | 0.76% |
| 2025-07-07 | 30.23 | 30.42 | 30.15 | 30.23 | 30.01 | qfq | 771,376 | 23,341,750 | 0.50% |
| 2025-07-04 | 30.48 | 30.48 | 30.08 | 30.08 | 29.86 | qfq | 1,377,142 | 41,651,643 | -0.92% |
| 2025-07-03 | 30.45 | 30.62 | 30.30 | 30.36 | 30.14 | qfq | 1,418,621 | 43,158,096 | 0.10% |
| 2025-07-02 | 30.87 | 31.01 | 30.20 | 30.33 | 30.11 | qfq | 1,904,236 | 58,004,619 | -1.75% |
| 2025-07-01 | 30.88 | 30.94 | 30.53 | 30.87 | 30.64 | qfq | 1,415,363 | 43,533,483 | 0.03% |
| 2025-06-30 | 30.65 | 30.88 | 30.44 | 30.86 | 30.63 | qfq | 1,568,302 | 48,031,560 | 0.85% |
| 2025-06-27 | 30.50 | 30.84 | 30.41 | 30.60 | 30.37 | qfq | 1,336,363 | 40,885,687 | 0.13% |
| 2025-06-26 | 30.99 | 31.00 | 30.51 | 30.56 | 30.33 | qfq | 952,812 | 29,271,789 | -0.78% |
| 2025-06-25 | 30.76 | 30.86 | 30.43 | 30.80 | 30.57 | qfq | 1,358,960 | 41,672,017 | 0.65% |
| 2025-06-24 | 30.12 | 30.68 | 30.07 | 30.60 | 30.37 | qfq | 1,323,194 | 40,348,699 | -0.07% |
| 2025-06-23 | 30.28 | 30.65 | 30.09 | 30.62 | 29.85 | qfq | 789,040 | 23,986,772 | 1.06% |
| 2025-06-20 | 30.43 | 30.64 | 30.18 | 30.30 | 29.53 | qfq | 654,965 | 19,882,470 | -0.33% |
| 2025-06-19 | 30.86 | 31.00 | 30.33 | 30.40 | 29.63 | qfq | 968,764 | 29,654,996 | -1.84% |
| 2025-06-18 | 31.01 | 31.23 | 30.71 | 30.97 | 30.19 | qfq | 893,242 | 27,559,574 | -0.74% |
| 2025-06-17 | 30.98 | 31.58 | 30.90 | 31.20 | 30.41 | qfq | 1,278,049 | 39,871,484 | 1.13% |
| 2025-06-16 | 30.90 | 30.99 | 30.60 | 30.85 | 30.07 | qfq | 1,066,579 | 32,860,889 | 0.23% |
| 2025-06-13 | 31.90 | 31.90 | 30.78 | 30.78 | 30.00 | qfq | 2,009,116 | 62,631,871 | -3.69% |
| 2025-06-12 | 32.10 | 32.12 | 31.73 | 31.96 | 31.15 | qfq | 1,227,084 | 39,137,077 | -0.44% |
| 2025-06-11 | 32.08 | 32.23 | 31.86 | 32.10 | 31.29 | qfq | 1,085,951 | 34,843,440 | 0.16% |
| 2025-06-10 | 33.00 | 33.06 | 31.70 | 32.05 | 31.24 | qfq | 2,781,559 | 89,970,522 | -2.88% |
| 2025-06-09 | 32.75 | 33.39 | 32.75 | 33.00 | 32.17 | qfq | 1,832,060 | 60,548,358 | 0.52% |
| 2025-06-06 | 32.90 | 33.16 | 32.66 | 32.83 | 32.00 | qfq | 1,040,981 | 34,216,692 | -0.18% |
| 2025-06-05 | 32.91 | 33.12 | 32.60 | 32.89 | 32.06 | qfq | 1,448,573 | 47,552,248 | -0.03% |
| 2025-06-04 | 32.80 | 33.17 | 32.53 | 32.90 | 32.07 | qfq | 1,557,704 | 51,157,283 | 0.15% |
| 2025-06-03 | 32.63 | 32.92 | 32.50 | 32.85 | 32.02 | qfq | 1,077,224 | 35,307,556 | 0.46% |
| 2025-05-30 | 33.08 | 33.36 | 32.45 | 32.70 | 31.87 | qfq | 1,445,780 | 47,369,333 | -1.65% |
| 2025-05-29 | 32.37 | 33.49 | 32.37 | 33.25 | 32.41 | qfq | 2,018,777 | 66,945,321 | 2.15% |
| 2025-05-28 | 32.98 | 33.52 | 32.51 | 32.55 | 31.73 | qfq | 1,738,376 | 57,245,360 | -1.96% |
| 2025-05-27 | 33.38 | 33.43 | 32.78 | 33.20 | 32.36 | qfq | 1,199,979 | 39,681,425 | -0.75% |
| 2025-05-26 | 33.41 | 33.65 | 33.07 | 33.45 | 32.61 | qfq | 1,354,147 | 45,118,868 | 0.15% |
| 2025-05-23 | 33.61 | 34.27 | 33.34 | 33.40 | 32.56 | qfq | 1,997,177 | 67,347,565 | -1.21% |
| 2025-05-22 | 34.19 | 35.06 | 33.50 | 33.81 | 32.96 | qfq | 3,484,581 | 119,462,254 | -1.17% |
| 2025-05-21 | 32.73 | 34.86 | 32.55 | 34.21 | 33.35 | qfq | 6,476,867 | 220,111,138 | 4.49% |
| 2025-05-20 | 32.45 | 33.38 | 32.40 | 32.74 | 31.91 | qfq | 2,530,854 | 83,209,122 | 1.11% |
| 2025-05-19 | 32.50 | 32.75 | 31.80 | 32.38 | 31.56 | qfq | 1,810,142 | 58,465,323 | 0.59% |
| 2025-05-16 | 32.00 | 32.79 | 31.82 | 32.19 | 31.38 | qfq | 2,450,723 | 79,451,553 | 1.07% |
| 2025-05-15 | 32.30 | 32.76 | 31.76 | 31.85 | 31.05 | qfq | 1,867,765 | 59,829,570 | -2.00% |
| 2025-05-14 | 31.55 | 33.43 | 31.48 | 32.50 | 31.68 | qfq | 5,353,786 | 174,900,349 | 3.17% |
| 2025-05-13 | 32.00 | 32.30 | 31.34 | 31.50 | 30.70 | qfq | 2,162,695 | 68,545,465 | -1.25% |
| 2025-05-12 | 32.07 | 32.07 | 31.66 | 31.90 | 31.09 | qfq | 1,939,932 | 61,837,934 | 0.38% |
| 2025-05-09 | 32.69 | 32.69 | 31.56 | 31.78 | 30.98 | qfq | 2,294,977 | 73,219,578 | -2.34% |
| 2025-05-08 | 30.80 | 32.79 | 30.72 | 32.54 | 31.72 | qfq | 4,139,047 | 132,281,987 | 5.44% |
| 2025-05-07 | 31.48 | 32.20 | 30.57 | 30.86 | 30.08 | qfq | 2,664,654 | 83,104,159 | -0.61% |
| 2025-05-06 | 30.66 | 31.20 | 30.66 | 31.05 | 30.27 | qfq | 2,120,943 | 65,658,565 | 1.70% |
| 2025-04-30 | 30.01 | 30.76 | 29.98 | 30.53 | 29.76 | qfq | 1,472,452 | 44,881,536 | 1.87% |
| 2025-04-29 | 30.88 | 30.97 | 29.82 | 29.97 | 29.21 | qfq | 3,587,948 | 108,695,990 | -2.76% |
| 2025-04-28 | 31.55 | 32.00 | 30.11 | 30.82 | 30.04 | qfq | 4,282,555 | 132,451,096 | -7.45% |
| 2025-04-25 | 33.06 | 33.47 | 32.70 | 33.30 | 32.46 | qfq | 2,476,049 | 82,005,730 | 0.73% |
| 2025-04-24 | 32.81 | 33.28 | 32.61 | 33.06 | 32.22 | qfq | 2,344,323 | 77,148,821 | 0.79% |
| 2025-04-23 | 33.13 | 33.58 | 32.55 | 32.80 | 31.97 | qfq | 2,696,633 | 89,327,921 | -0.64% |
| 2025-04-22 | 32.60 | 33.15 | 32.60 | 33.01 | 32.18 | qfq | 1,948,675 | 64,186,937 | 0.73% |
| 2025-04-21 | 32.02 | 33.03 | 31.51 | 32.77 | 31.94 | qfq | 3,116,936 | 101,423,709 | 2.37% |
| 2025-04-18 | 31.26 | 32.47 | 30.61 | 32.01 | 31.20 | qfq | 2,538,841 | 79,980,365 | 3.63% |
| 2025-04-17 | 30.66 | 31.35 | 30.66 | 30.89 | 30.11 | qfq | 1,485,798 | 46,199,131 | -0.35% |
| 2025-04-16 | 31.60 | 32.04 | 30.59 | 31.00 | 30.22 | qfq | 1,759,290 | 54,841,545 | -2.97% |
| 2025-04-15 | 31.88 | 32.10 | 31.33 | 31.95 | 31.14 | qfq | 1,390,805 | 44,094,823 | 0.13% |
| 2025-04-14 | 32.50 | 32.55 | 31.78 | 31.91 | 31.10 | qfq | 2,024,936 | 65,124,751 | 0.06% |
| 2025-04-11 | 31.50 | 32.26 | 31.50 | 31.89 | 31.08 | qfq | 1,776,029 | 56,798,630 | 0.25% |
| 2025-04-10 | 31.50 | 32.30 | 31.43 | 31.81 | 31.01 | qfq | 3,019,113 | 96,424,361 | 3.11% |
| 2025-04-09 | 29.01 | 31.13 | 27.56 | 30.85 | 30.07 | qfq | 3,492,684 | 102,954,966 | 3.49% |
| 2025-04-08 | 29.30 | 30.77 | 29.16 | 29.81 | 29.06 | qfq | 3,274,756 | 97,723,479 | 2.72% |
| 2025-04-07 | 32.84 | 33.99 | 28.95 | 29.02 | 28.29 | qfq | 5,968,830 | 184,433,599 | -19.81% |
| 2025-04-03 | 36.52 | 36.90 | 35.80 | 36.19 | 35.28 | qfq | 2,525,924 | 91,686,512 | -0.93% |
| 2025-04-02 | 35.61 | 36.88 | 35.40 | 36.53 | 35.61 | qfq | 2,961,017 | 107,885,284 | 2.04% |
| 2025-04-01 | 34.88 | 36.98 | 34.51 | 35.80 | 34.90 | qfq | 3,683,147 | 132,937,193 | 2.58% |
| 2025-03-31 | 35.98 | 36.17 | 34.30 | 34.90 | 34.02 | qfq | 2,761,666 | 96,199,581 | -2.97% |
| 2025-03-28 | 36.33 | 37.26 | 35.97 | 35.97 | 35.06 | qfq | 2,661,421 | 97,464,644 | -0.99% |
| 2025-03-27 | 35.28 | 37.00 | 35.03 | 36.33 | 35.41 | qfq | 3,096,134 | 112,654,034 | 3.01% |
| 2025-03-26 | 35.80 | 36.17 | 35.20 | 35.27 | 34.38 | qfq | 2,065,630 | 73,565,378 | -1.20% |
| 2025-03-25 | 35.35 | 36.05 | 35.32 | 35.70 | 34.80 | qfq | 2,432,922 | 86,722,773 | 0.88% |
| 2025-03-24 | 36.70 | 36.89 | 34.51 | 35.39 | 34.50 | qfq | 4,830,579 | 171,569,614 | -3.94% |
| 2025-03-21 | 38.20 | 38.80 | 36.46 | 36.84 | 35.91 | qfq | 5,130,489 | 190,948,852 | -3.94% |
| 2025-03-20 | 38.44 | 38.89 | 37.28 | 38.35 | 37.38 | qfq | 4,553,725 | 173,091,789 | 0.00% |
| 2025-03-19 | 37.24 | 40.00 | 37.20 | 38.35 | 37.38 | qfq | 7,844,643 | 305,424,660 | 3.09% |
| 2025-03-18 | 37.00 | 37.60 | 36.75 | 37.20 | 36.26 | qfq | 3,922,035 | 145,821,438 | 0.24% |
| 2025-03-17 | 36.66 | 37.49 | 35.90 | 37.11 | 36.17 | qfq | 6,037,104 | 222,868,792 | 3.37% |
| 2025-03-14 | 34.74 | 36.16 | 34.49 | 35.90 | 34.99 | qfq | 5,082,676 | 180,405,799 | 3.76% |
| 2025-03-13 | 34.29 | 34.68 | 34.00 | 34.60 | 33.73 | qfq | 2,409,618 | 82,763,366 | 1.02% |
| 2025-03-12 | 34.06 | 34.59 | 33.66 | 34.25 | 33.38 | qfq | 2,667,262 | 90,913,348 | 0.41% |
| 2025-03-11 | 34.13 | 34.65 | 33.67 | 34.11 | 33.25 | qfq | 2,649,865 | 89,989,292 | -0.84% |
| 2025-03-10 | 35.10 | 35.45 | 34.37 | 34.40 | 33.53 | qfq | 4,603,552 | 160,399,032 | 0.41% |
| 2025-03-07 | 33.00 | 34.95 | 32.61 | 34.26 | 33.39 | qfq | 6,239,573 | 213,465,477 | 3.82% |
| 2025-03-06 | 32.72 | 33.20 | 32.72 | 33.00 | 32.17 | qfq | 2,945,444 | 96,948,298 | 0.40% |
| 2025-03-05 | 33.33 | 33.34 | 32.70 | 32.87 | 32.04 | qfq | 2,008,406 | 66,140,106 | -1.32% |
| 2025-03-04 | 32.10 | 33.67 | 32.03 | 33.31 | 32.47 | qfq | 4,701,207 | 155,997,936 | 2.65% |
| 2025-03-03 | 31.31 | 32.45 | 31.30 | 32.45 | 31.63 | qfq | 3,462,043 | 110,529,379 | 3.44% |
| 2025-02-28 | 32.01 | 32.10 | 31.26 | 31.37 | 30.58 | qfq | 2,327,908 | 73,599,104 | -2.33% |
| 2025-02-27 | 31.90 | 32.38 | 31.72 | 32.12 | 31.31 | qfq | 3,023,516 | 96,725,040 | 1.52% |
| 2025-02-26 | 31.36 | 31.67 | 31.20 | 31.64 | 30.84 | qfq | 2,219,362 | 69,773,074 | 0.89% |
| 2025-02-25 | 32.06 | 32.32 | 31.18 | 31.36 | 30.57 | qfq | 3,358,246 | 106,402,384 | -3.51% |
| 2025-02-24 | 33.16 | 33.16 | 32.26 | 32.50 | 31.68 | qfq | 2,695,853 | 88,035,889 | -1.78% |
| 2025-02-21 | 33.33 | 33.39 | 32.72 | 33.09 | 32.25 | qfq | 3,181,109 | 104,830,548 | -0.72% |
| 2025-02-20 | 33.42 | 34.34 | 32.90 | 33.33 | 32.49 | qfq | 3,975,264 | 133,139,203 | 0.03% |
| 2025-02-19 | 32.13 | 33.39 | 31.94 | 33.32 | 32.48 | qfq | 4,973,078 | 164,010,232 | 3.35% |
| 2025-02-18 | 32.08 | 33.20 | 31.73 | 32.24 | 31.43 | qfq | 5,269,135 | 170,530,887 | -0.62% |
| 2025-02-17 | 31.89 | 32.88 | 31.89 | 32.44 | 31.62 | qfq | 4,880,178 | 157,530,618 | 3.41% |
| 2025-02-14 | 31.01 | 31.77 | 31.01 | 31.37 | 30.58 | qfq | 2,858,282 | 90,015,878 | 0.58% |
| 2025-02-13 | 31.30 | 31.66 | 31.13 | 31.19 | 30.40 | qfq | 2,913,501 | 91,509,119 | -0.35% |
| 2025-02-12 | 31.30 | 31.46 | 31.05 | 31.30 | 30.51 | qfq | 2,402,407 | 75,009,434 | -0.38% |
| 2025-02-11 | 32.25 | 32.48 | 31.16 | 31.42 | 30.63 | qfq | 4,117,470 | 129,635,165 | -2.33% |
| 2025-02-10 | 30.19 | 32.22 | 30.13 | 32.17 | 31.36 | qfq | 6,853,263 | 213,910,130 | 7.05% |
| 2025-02-07 | 29.78 | 30.29 | 29.50 | 30.05 | 29.29 | qfq | 4,544,357 | 136,134,087 | 1.90% |
| 2025-02-06 | 29.65 | 29.68 | 29.02 | 29.49 | 28.75 | qfq | 3,447,441 | 101,154,258 | 0.14% |
| 2025-02-05 | 29.88 | 29.88 | 29.19 | 29.45 | 28.71 | qfq | 2,701,532 | 79,588,397 | -0.17% |
| 2025-01-27 | 29.46 | 30.42 | 29.31 | 29.50 | 28.75 | qfq | 4,246,644 | 126,979,734 | 0.00% |
| 2025-01-24 | 29.97 | 29.97 | 28.53 | 29.50 | 28.75 | qfq | 8,538,150 | 248,061,567 | -8.53% |
| 2025-01-23 | 32.56 | 32.93 | 32.25 | 32.25 | 31.44 | qfq | 2,149,058 | 70,110,243 | -0.46% |
| 2025-01-22 | 32.90 | 32.91 | 32.11 | 32.40 | 31.58 | qfq | 2,135,610 | 69,049,488 | -1.34% |
| 2025-01-21 | 33.15 | 33.33 | 32.49 | 32.84 | 32.01 | qfq | 2,195,810 | 71,984,778 | -0.82% |
| 2025-01-20 | 33.27 | 33.47 | 32.98 | 33.11 | 32.27 | qfq | 2,395,706 | 79,547,103 | 0.21% |
| 2025-01-17 | 32.32 | 33.64 | 32.11 | 33.04 | 32.21 | qfq | 4,415,184 | 144,873,151 | 2.29% |
| 2025-01-16 | 33.49 | 33.86 | 32.05 | 32.30 | 31.48 | qfq | 5,082,951 | 166,386,688 | -3.55% |
| 2025-01-15 | 34.17 | 34.17 | 33.40 | 33.49 | 32.64 | qfq | 2,275,492 | 76,402,645 | -2.02% |
| 2025-01-14 | 33.50 | 34.55 | 33.29 | 34.18 | 33.32 | qfq | 3,362,871 | 114,008,848 | 2.24% |
| 2025-01-13 | 35.00 | 35.20 | 33.23 | 33.43 | 32.59 | qfq | 2,837,928 | 95,955,048 | -4.21% |
| 2025-01-10 | 35.56 | 35.99 | 34.88 | 34.90 | 34.02 | qfq | 1,993,255 | 70,290,443 | -2.70% |
| 2025-01-09 | 35.88 | 36.68 | 35.59 | 35.87 | 34.96 | qfq | 1,873,975 | 67,618,086 | -0.97% |
| 2025-01-08 | 36.37 | 36.79 | 35.51 | 36.22 | 35.31 | qfq | 1,761,134 | 63,558,954 | -0.33% |
| 2025-01-07 | 38.11 | 38.11 | 35.39 | 36.34 | 35.42 | qfq | 4,418,829 | 159,771,039 | -4.64% |
| 2025-01-06 | 36.94 | 39.68 | 36.94 | 38.11 | 37.15 | qfq | 6,416,187 | 247,117,765 | 6.22% |
| 2025-01-03 | 35.37 | 36.93 | 35.11 | 35.88 | 34.97 | qfq | 2,547,551 | 91,846,533 | 2.11% |
| 2025-01-02 | 36.39 | 36.42 | 34.81 | 35.14 | 34.25 | qfq | 2,076,453 | 73,906,322 | -3.09% |
| 2024-12-31 | 38.01 | 38.14 | 36.10 | 36.26 | 35.34 | qfq | 2,462,278 | 90,600,919 | -4.60% |
| 2024-12-30 | 38.80 | 39.49 | 38.01 | 38.01 | 37.05 | qfq | 1,932,351 | 74,490,327 | -1.22% |
| 2024-12-27 | 37.33 | 38.79 | 37.14 | 38.48 | 37.51 | qfq | 2,044,182 | 78,101,804 | 2.83% |
| 2024-12-26 | 37.41 | 37.80 | 37.21 | 37.42 | 36.47 | qfq | 1,257,036 | 47,008,330 | 0.19% |
| 2024-12-25 | 38.20 | 38.56 | 37.28 | 37.35 | 36.41 | qfq | 1,369,430 | 51,673,858 | -2.23% |
| 2024-12-24 | 38.00 | 38.46 | 37.72 | 38.20 | 37.24 | qfq | 1,560,978 | 59,528,251 | 1.08% |
| 2024-12-23 | 39.32 | 39.63 | 37.53 | 37.79 | 36.84 | qfq | 1,359,035 | 52,203,771 | -2.98% |
| 2024-12-20 | 37.85 | 39.16 | 37.83 | 38.95 | 37.97 | qfq | 1,908,740 | 73,901,712 | 2.61% |
| 2024-12-19 | 37.29 | 37.96 | 36.90 | 37.96 | 37.00 | qfq | 1,614,106 | 60,434,744 | 1.61% |
| 2024-12-18 | 38.42 | 38.42 | 37.00 | 37.36 | 36.42 | qfq | 2,106,521 | 78,930,275 | -2.28% |
| 2024-12-17 | 39.24 | 39.36 | 38.12 | 38.23 | 37.26 | qfq | 1,797,865 | 69,369,275 | -2.47% |
| 2024-12-16 | 40.13 | 40.25 | 39.16 | 39.20 | 38.21 | qfq | 2,072,704 | 82,078,632 | -2.85% |
| 2024-12-13 | 40.85 | 40.95 | 40.12 | 40.35 | 39.33 | qfq | 2,252,597 | 91,233,368 | -1.25% |
| 2024-12-12 | 41.09 | 41.37 | 40.63 | 40.86 | 39.83 | qfq | 2,343,740 | 95,869,872 | -0.51% |
| 2024-12-11 | 40.82 | 41.16 | 40.75 | 41.07 | 40.03 | qfq | 1,787,609 | 73,151,657 | 0.12% |
| 2024-12-10 | 42.59 | 42.79 | 40.82 | 41.02 | 39.98 | qfq | 3,124,841 | 130,028,139 | -1.01% |
| 2024-12-09 | 42.05 | 42.99 | 41.40 | 41.44 | 40.39 | qfq | 2,199,381 | 92,156,709 | -1.40% |
| 2024-12-06 | 42.06 | 42.30 | 41.50 | 42.03 | 40.97 | qfq | 1,998,503 | 83,774,683 | -0.07% |
| 2024-12-05 | 41.52 | 42.27 | 41.44 | 42.06 | 41.00 | qfq | 1,490,342 | 62,436,688 | 0.65% |
| 2024-12-04 | 43.44 | 43.49 | 41.54 | 41.79 | 40.73 | qfq | 2,906,076 | 122,532,094 | -4.04% |
| 2024-12-03 | 43.64 | 44.79 | 42.76 | 43.55 | 42.45 | qfq | 2,990,589 | 129,993,774 | 0.32% |
| 2024-12-02 | 44.29 | 44.29 | 42.53 | 43.41 | 42.31 | qfq | 3,301,132 | 142,253,696 | -0.91% |
| 2024-11-29 | 41.76 | 44.98 | 41.76 | 43.81 | 42.70 | qfq | 4,603,680 | 203,133,506 | 4.91% |
| 2024-11-28 | 42.60 | 42.60 | 41.53 | 41.76 | 40.71 | qfq | 1,098,860 | 46,037,352 | -0.95% |
| 2024-11-27 | 41.48 | 42.30 | 40.70 | 42.16 | 41.10 | qfq | 1,128,881 | 46,990,540 | 1.08% |
| 2024-11-26 | 41.04 | 42.47 | 41.04 | 41.71 | 40.66 | qfq | 1,119,768 | 46,829,945 | 0.70% |
| 2024-11-25 | 41.63 | 41.90 | 40.84 | 41.42 | 40.37 | qfq | 1,491,775 | 61,625,728 | -0.72% |
| 2024-11-22 | 44.50 | 44.50 | 41.30 | 41.72 | 40.67 | qfq | 2,210,831 | 94,829,746 | -5.25% |
| 2024-11-21 | 43.88 | 45.25 | 43.30 | 44.03 | 42.92 | qfq | 1,910,349 | 84,744,317 | 0.07% |
| 2024-11-20 | 41.95 | 44.50 | 41.69 | 44.00 | 42.89 | qfq | 2,716,566 | 118,120,246 | 4.44% |
| 2024-11-19 | 40.84 | 42.13 | 40.45 | 42.13 | 41.07 | qfq | 2,172,666 | 89,563,711 | 3.26% |
| 2024-11-18 | 43.08 | 43.25 | 40.57 | 40.80 | 39.77 | qfq | 2,255,197 | 94,287,025 | -4.29% |
| 2024-11-15 | 42.70 | 43.74 | 42.63 | 42.63 | 41.55 | qfq | 2,083,844 | 89,990,434 | -0.86% |
| 2024-11-14 | 43.80 | 44.34 | 43.00 | 43.00 | 41.91 | qfq | 2,123,915 | 92,826,520 | -1.15% |
| 2024-11-13 | 43.93 | 44.85 | 42.71 | 43.50 | 42.40 | qfq | 1,702,969 | 74,125,122 | -1.43% |
| 2024-11-12 | 45.25 | 45.59 | 43.61 | 44.13 | 43.02 | qfq | 3,415,986 | 152,883,360 | -1.21% |
| 2024-11-11 | 43.58 | 45.00 | 42.83 | 44.67 | 43.54 | qfq | 3,705,274 | 163,879,246 | 3.88% |
| 2024-11-08 | 41.73 | 43.62 | 41.73 | 43.00 | 41.91 | qfq | 3,782,751 | 161,579,070 | 3.94% |
| 2024-11-07 | 41.03 | 42.28 | 40.80 | 41.37 | 40.33 | qfq | 3,111,698 | 129,477,740 | -0.12% |
| 2024-11-06 | 42.40 | 42.90 | 41.15 | 41.42 | 40.37 | qfq | 2,990,756 | 125,651,121 | -2.15% |
| 2024-11-05 | 41.83 | 42.98 | 41.51 | 42.33 | 41.26 | qfq | 3,377,467 | 142,887,294 | 1.22% |
| 2024-11-04 | 43.00 | 43.69 | 41.63 | 41.82 | 40.76 | qfq | 2,885,148 | 122,531,817 | -1.90% |
| 2024-11-01 | 41.76 | 43.27 | 41.00 | 42.63 | 41.55 | qfq | 3,280,793 | 139,516,538 | 2.55% |
| 2024-10-31 | 41.03 | 42.25 | 40.80 | 41.57 | 40.52 | qfq | 2,144,115 | 89,564,094 | 0.36% |
| 2024-10-30 | 41.13 | 42.50 | 40.77 | 41.42 | 40.37 | qfq | 2,123,834 | 87,997,089 | -0.65% |
| 2024-10-29 | 43.50 | 44.03 | 41.67 | 41.69 | 40.64 | qfq | 3,727,347 | 158,329,206 | -4.77% |
| 2024-10-28 | 44.67 | 47.28 | 43.77 | 43.78 | 42.67 | qfq | 5,436,550 | 247,395,117 | -1.13% |
| 2024-10-25 | 44.28 | 45.50 | 43.00 | 44.28 | 43.16 | qfq | 2,668,259 | 117,726,057 | 1.14% |
| 2024-10-24 | 41.70 | 44.74 | 41.50 | 43.78 | 42.67 | qfq | 4,159,486 | 180,538,449 | 5.47% |
| 2024-10-23 | 41.10 | 42.39 | 40.65 | 41.51 | 40.46 | qfq | 2,543,211 | 105,886,922 | 1.02% |
| 2024-10-22 | 42.30 | 42.75 | 40.60 | 41.09 | 40.05 | qfq | 3,092,247 | 128,328,255 | -2.91% |
| 2024-10-21 | 42.21 | 43.29 | 41.53 | 42.32 | 41.25 | qfq | 2,264,554 | 96,036,565 | -0.40% |
| 2024-10-18 | 41.00 | 43.80 | 40.80 | 42.49 | 41.42 | qfq | 2,412,228 | 102,129,209 | 3.46% |
| 2024-10-17 | 41.40 | 42.12 | 40.95 | 41.07 | 40.03 | qfq | 1,817,719 | 75,215,581 | -0.07% |
| 2024-10-16 | 41.81 | 42.29 | 40.57 | 41.10 | 40.06 | qfq | 1,773,151 | 73,273,877 | -2.58% |
| 2024-10-15 | 42.79 | 43.15 | 41.79 | 42.19 | 41.12 | qfq | 2,268,776 | 96,524,317 | -1.75% |
| 2024-10-14 | 43.09 | 43.62 | 41.00 | 42.94 | 41.86 | qfq | 2,482,175 | 105,541,543 | 1.75% |
| 2024-10-11 | 44.44 | 44.66 | 41.81 | 42.20 | 41.13 | qfq | 1,789,017 | 76,304,640 | -3.92% |
| 2024-10-10 | 42.62 | 46.37 | 42.62 | 43.92 | 42.81 | qfq | 4,732,287 | 209,658,369 | 4.08% |
| 2024-10-09 | 46.50 | 46.50 | 42.18 | 42.20 | 41.13 | qfq | 4,833,102 | 212,640,987 | -12.59% |
| 2024-10-08 | 52.68 | 52.69 | 43.88 | 48.28 | 47.06 | qfq | 7,720,185 | 366,917,868 | 9.95% |
| 2024-09-30 | 41.00 | 45.46 | 39.28 | 43.91 | 42.80 | qfq | 4,956,832 | 209,722,182 | 10.80% |
| 2024-09-27 | 37.82 | 39.65 | 37.53 | 39.63 | 38.63 | qfq | 2,125,654 | 81,822,046 | 5.68% |
| 2024-09-26 | 35.88 | 37.66 | 34.76 | 37.50 | 36.55 | qfq | 2,918,046 | 105,328,521 | 4.11% |
| 2024-09-25 | 35.70 | 37.49 | 35.60 | 36.02 | 35.11 | qfq | 2,448,567 | 88,981,042 | 1.46% |
| 2024-09-24 | 35.78 | 36.12 | 34.41 | 35.50 | 34.60 | qfq | 1,674,094 | 59,052,921 | -0.28% |
| 2024-09-23 | 36.48 | 37.12 | 35.38 | 35.60 | 34.70 | qfq | 1,375,683 | 49,363,205 | -3.34% |
| 2024-09-20 | 37.53 | 37.53 | 36.31 | 36.83 | 35.90 | qfq | 1,078,230 | 39,603,280 | -1.13% |
| 2024-09-19 | 36.67 | 37.70 | 36.16 | 37.25 | 36.31 | qfq | 858,276 | 31,800,910 | 1.20% |
| 2024-09-18 | 37.35 | 37.38 | 36.51 | 36.81 | 35.88 | qfq | 821,174 | 30,298,822 | -0.41% |
| 2024-09-13 | 37.45 | 37.89 | 36.71 | 36.96 | 36.03 | qfq | 965,032 | 35,786,595 | -1.31% |
| 2024-09-12 | 36.82 | 38.20 | 36.82 | 37.45 | 36.50 | qfq | 1,421,342 | 53,533,690 | 1.71% |
| 2024-09-11 | 36.56 | 37.45 | 36.31 | 36.82 | 35.89 | qfq | 633,311 | 23,392,264 | 0.52% |
| 2024-09-10 | 36.39 | 37.33 | 36.06 | 36.63 | 35.70 | qfq | 1,063,830 | 39,181,862 | 1.08% |
| 2024-09-09 | 36.60 | 36.60 | 35.51 | 36.24 | 35.32 | qfq | 982,345 | 35,351,723 | 0.33% |
| 2024-09-06 | 37.99 | 38.48 | 35.93 | 36.12 | 35.21 | qfq | 1,331,697 | 48,904,930 | -4.77% |
| 2024-09-05 | 37.69 | 38.20 | 37.45 | 37.93 | 36.97 | qfq | 972,907 | 36,781,444 | 0.64% |
| 2024-09-04 | 36.78 | 38.43 | 36.51 | 37.69 | 36.74 | qfq | 1,358,857 | 51,226,199 | 2.47% |
| 2024-09-03 | 36.41 | 37.38 | 36.36 | 36.78 | 35.85 | qfq | 1,067,820 | 39,416,999 | 1.07% |
| 2024-09-02 | 37.35 | 37.72 | 36.10 | 36.39 | 35.47 | qfq | 1,675,895 | 61,203,461 | -2.57% |
| 2024-08-30 | 38.01 | 38.08 | 36.55 | 37.35 | 36.41 | qfq | 2,458,258 | 91,955,033 | -2.07% |
| 2024-08-29 | 36.41 | 38.14 | 36.03 | 38.14 | 37.18 | qfq | 1,873,995 | 70,331,659 | 4.72% |
| 2024-08-28 | 36.42 | 37.36 | 36.03 | 36.42 | 35.50 | qfq | 1,071,942 | 39,152,850 | -0.79% |
| 2024-08-27 | 36.47 | 37.50 | 36.35 | 36.71 | 35.78 | qfq | 844,742 | 31,201,046 | -0.51% |
| 2024-08-26 | 36.90 | 37.53 | 35.70 | 36.90 | 35.97 | qfq | 1,068,692 | 38,939,062 | 0.00% |
| 2024-08-23 | 37.57 | 37.93 | 36.70 | 36.90 | 35.97 | qfq | 1,316,394 | 48,718,345 | -2.54% |
| 2024-08-22 | 38.08 | 39.00 | 37.48 | 37.86 | 36.90 | qfq | 1,672,543 | 63,436,894 | -2.22% |
| 2024-08-21 | 38.96 | 39.51 | 38.38 | 38.72 | 37.74 | qfq | 1,497,325 | 57,994,011 | -0.85% |
| 2024-08-20 | 39.80 | 40.15 | 38.88 | 39.05 | 38.06 | qfq | 1,429,542 | 56,318,071 | -3.13% |
| 2024-08-19 | 40.65 | 40.74 | 39.55 | 40.31 | 39.29 | qfq | 1,288,925 | 51,758,245 | -0.89% |
| 2024-08-16 | 39.68 | 40.95 | 39.35 | 40.67 | 39.64 | qfq | 1,656,322 | 67,003,980 | 2.44% |
| 2024-08-15 | 39.16 | 40.58 | 39.12 | 39.70 | 38.70 | qfq | 1,543,045 | 61,373,776 | 1.38% |
| 2024-08-14 | 39.41 | 39.88 | 38.74 | 39.16 | 38.17 | qfq | 1,621,023 | 63,598,666 | -1.78% |
| 2024-08-13 | 38.93 | 39.89 | 38.62 | 39.87 | 38.86 | qfq | 1,928,734 | 75,774,967 | 0.28% |
| 2024-08-12 | 37.11 | 40.45 | 37.11 | 39.76 | 38.76 | qfq | 4,088,885 | 161,996,659 | 6.03% |
| 2024-08-09 | 37.88 | 38.38 | 37.21 | 37.50 | 36.55 | qfq | 1,272,496 | 47,955,133 | -1.13% |
| 2024-08-08 | 36.50 | 38.88 | 36.40 | 37.93 | 36.97 | qfq | 3,337,409 | 126,521,454 | 4.06% |
| 2024-08-07 | 35.74 | 36.96 | 35.40 | 36.45 | 35.53 | qfq | 1,755,308 | 63,779,836 | 2.02% |
| 2024-08-06 | 34.53 | 35.82 | 34.47 | 35.73 | 34.83 | qfq | 1,595,070 | 56,480,411 | 2.67% |
| 2024-08-05 | 34.01 | 36.08 | 33.72 | 34.80 | 33.92 | qfq | 3,002,906 | 105,701,541 | 1.46% |
| 2024-08-02 | 33.44 | 34.70 | 32.81 | 34.30 | 33.43 | qfq | 3,833,040 | 129,343,265 | 1.42% |
| 2024-08-01 | 34.21 | 34.77 | 33.28 | 33.82 | 32.97 | qfq | 1,732,080 | 58,493,735 | -1.14% |
| 2024-07-31 | 32.63 | 34.28 | 32.39 | 34.21 | 33.35 | qfq | 1,973,836 | 66,387,184 | 4.62% |
| 2024-07-30 | 33.28 | 33.29 | 32.21 | 32.70 | 31.87 | qfq | 1,245,454 | 40,556,596 | -1.74% |
| 2024-07-29 | 34.15 | 34.77 | 32.89 | 33.28 | 32.44 | qfq | 1,729,168 | 57,763,578 | -3.11% |
| 2024-07-26 | 33.90 | 34.68 | 33.38 | 34.35 | 33.48 | qfq | 1,273,991 | 43,548,878 | 0.97% |
| 2024-07-25 | 33.10 | 34.38 | 32.66 | 34.02 | 33.16 | qfq | 1,588,051 | 53,498,495 | 3.06% |
| 2024-07-24 | 33.90 | 33.90 | 32.73 | 33.01 | 32.18 | qfq | 1,532,886 | 50,732,110 | -2.63% |
| 2024-07-23 | 36.03 | 36.27 | 33.70 | 33.90 | 33.04 | qfq | 2,240,846 | 77,374,739 | -5.89% |
| 2024-07-22 | 36.50 | 36.88 | 35.96 | 36.02 | 35.11 | qfq | 1,269,366 | 46,186,635 | -2.07% |
| 2024-07-19 | 36.66 | 37.20 | 36.43 | 36.78 | 35.85 | qfq | 1,410,999 | 52,025,170 | 0.33% |
| 2024-07-18 | 36.70 | 37.12 | 36.10 | 36.66 | 35.73 | qfq | 1,515,912 | 55,504,373 | -0.95% |
| 2024-07-17 | 37.10 | 37.80 | 36.56 | 37.01 | 36.08 | qfq | 1,943,783 | 72,033,703 | -0.38% |
| 2024-07-16 | 37.26 | 38.47 | 36.80 | 37.15 | 36.21 | qfq | 2,929,162 | 110,016,762 | -1.22% |
| 2024-07-15 | 37.00 | 38.20 | 35.29 | 37.61 | 36.66 | qfq | 5,510,649 | 204,120,378 | -1.08% |
| 2024-07-12 | 35.80 | 38.38 | 35.75 | 38.02 | 37.06 | qfq | 2,755,540 | 102,657,843 | 5.64% |
| 2024-07-11 | 34.86 | 36.00 | 34.80 | 35.99 | 35.08 | qfq | 1,992,197 | 70,740,630 | 3.24% |
| 2024-07-10 | 35.67 | 36.56 | 34.34 | 34.86 | 33.98 | qfq | 2,565,612 | 90,946,475 | -2.84% |
| 2024-07-09 | 36.01 | 36.26 | 35.21 | 35.88 | 34.97 | qfq | 1,394,313 | 49,781,286 | -0.17% |
| 2024-07-08 | 36.55 | 36.87 | 35.85 | 35.94 | 35.03 | qfq | 1,162,867 | 42,284,319 | -1.67% |
| 2024-07-05 | 35.26 | 37.15 | 35.01 | 36.55 | 35.63 | qfq | 1,800,206 | 65,015,306 | 2.73% |
| 2024-07-04 | 35.83 | 36.89 | 35.23 | 35.58 | 34.68 | qfq | 1,583,543 | 56,703,981 | -1.85% |
| 2024-07-03 | 36.76 | 37.06 | 35.92 | 36.25 | 35.33 | qfq | 1,842,431 | 66,839,126 | -1.17% |
| 2024-07-02 | 38.49 | 38.76 | 35.73 | 36.68 | 35.75 | qfq | 3,856,540 | 142,803,907 | -5.46% |
| 2024-07-01 | 38.00 | 39.49 | 38.00 | 38.80 | 37.82 | qfq | 1,793,770 | 69,791,511 | 1.81% |
| 2024-06-28 | 38.12 | 39.08 | 37.80 | 38.11 | 37.15 | qfq | 1,119,991 | 43,179,722 | -0.16% |
| 2024-06-27 | 39.40 | 39.40 | 37.95 | 38.17 | 37.21 | qfq | 1,277,608 | 49,105,001 | -3.02% |
| 2024-06-26 | 38.20 | 39.47 | 38.09 | 39.36 | 38.37 | qfq | 1,308,595 | 50,921,638 | 3.44% |
| 2024-06-25 | 38.73 | 38.99 | 37.73 | 38.05 | 37.09 | qfq | 1,244,151 | 47,714,214 | -1.48% |
| 2024-06-24 | 40.28 | 40.28 | 38.60 | 38.62 | 37.64 | qfq | 1,646,613 | 64,301,870 | -3.21% |
| 2024-06-21 | 38.84 | 40.79 | 38.84 | 39.90 | 38.89 | qfq | 1,960,176 | 78,415,415 | 1.58% |
| 2024-06-20 | 39.20 | 41.48 | 39.05 | 39.28 | 38.29 | qfq | 2,254,432 | 90,615,500 | -0.51% |
| 2024-06-19 | 40.18 | 40.31 | 39.10 | 39.48 | 38.48 | qfq | 988,599 | 39,124,182 | -1.08% |
| 2024-06-18 | 39.89 | 40.38 | 39.10 | 39.91 | 38.90 | qfq | 1,548,036 | 61,458,277 | 0.38% |
| 2024-06-17 | 40.11 | 40.60 | 39.13 | 39.76 | 38.76 | qfq | 1,932,414 | 76,845,261 | -1.71% |
| 2024-06-14 | 40.00 | 40.78 | 39.51 | 40.45 | 39.43 | qfq | 1,643,472 | 66,061,639 | 1.86% |
| 2024-06-13 | 39.99 | 40.62 | 39.61 | 39.71 | 38.71 | qfq | 1,290,061 | 51,681,067 | -0.08% |
| 2024-06-12 | 39.39 | 40.29 | 38.36 | 39.74 | 38.74 | qfq | 1,784,876 | 70,351,631 | -0.65% |
| 2024-06-11 | 38.51 | 40.51 | 38.34 | 40.00 | 38.99 | qfq | 1,738,669 | 69,046,780 | 3.20% |
| 2024-06-07 | 39.47 | 39.65 | 38.60 | 38.76 | 37.78 | qfq | 1,232,211 | 48,191,729 | -0.62% |
| 2024-06-06 | 39.80 | 40.09 | 38.54 | 39.00 | 38.01 | qfq | 1,884,309 | 73,692,096 | -2.01% |
| 2024-06-05 | 40.11 | 40.85 | 39.41 | 39.80 | 38.40 | qfq | 1,475,034 | 59,254,342 | -0.18% |
| 2024-06-04 | 39.85 | 40.50 | 39.67 | 39.87 | 38.47 | qfq | 1,281,868 | 51,218,342 | -0.30% |
| 2024-06-03 | 40.36 | 41.22 | 39.45 | 39.99 | 38.59 | qfq | 1,726,667 | 69,612,817 | -0.92% |
| 2024-05-31 | 39.25 | 40.47 | 39.25 | 40.36 | 38.95 | qfq | 1,787,091 | 71,411,413 | 1.69% |
| 2024-05-30 | 40.10 | 40.83 | 39.19 | 39.69 | 38.30 | qfq | 2,579,133 | 102,463,482 | -2.14% |
| 2024-05-29 | 41.86 | 42.00 | 40.41 | 40.56 | 39.14 | qfq | 2,506,402 | 102,648,470 | -3.89% |
| 2024-05-28 | 41.87 | 42.68 | 41.61 | 42.20 | 40.72 | qfq | 1,900,662 | 80,204,838 | 0.31% |
| 2024-05-27 | 40.00 | 42.30 | 40.00 | 42.07 | 40.60 | qfq | 2,781,521 | 115,803,904 | 3.88% |
| 2024-05-24 | 39.71 | 41.13 | 39.71 | 40.50 | 39.08 | qfq | 1,583,628 | 64,331,957 | 1.12% |
| 2024-05-23 | 40.80 | 41.35 | 39.84 | 40.05 | 38.65 | qfq | 1,695,966 | 68,553,079 | -2.55% |
| 2024-05-22 | 41.30 | 41.99 | 40.80 | 41.10 | 39.66 | qfq | 1,924,970 | 79,183,818 | -1.79% |
| 2024-05-21 | 41.00 | 42.10 | 40.50 | 41.85 | 40.38 | qfq | 3,089,412 | 127,895,399 | 2.32% |
| 2024-05-20 | 40.78 | 41.22 | 39.45 | 40.90 | 39.47 | qfq | 3,187,431 | 127,960,775 | 0.76% |
| 2024-05-17 | 41.38 | 41.95 | 40.03 | 40.59 | 39.17 | qfq | 2,260,578 | 91,980,394 | -1.91% |
| 2024-05-16 | 41.25 | 41.84 | 41.00 | 41.38 | 39.93 | qfq | 2,258,438 | 93,408,565 | 0.88% |
| 2024-05-15 | 42.72 | 42.85 | 41.01 | 41.02 | 39.58 | qfq | 3,405,952 | 141,145,094 | -4.63% |
| 2024-05-14 | 41.69 | 43.44 | 41.52 | 43.01 | 41.50 | qfq | 3,392,493 | 145,162,708 | 3.64% |
| 2024-05-13 | 42.08 | 42.90 | 41.00 | 41.50 | 40.05 | qfq | 3,368,440 | 141,123,537 | -1.43% |
| 2024-05-10 | 44.99 | 45.18 | 41.82 | 42.10 | 40.62 | qfq | 4,975,238 | 213,781,846 | -5.96% |
| 2024-05-09 | 44.40 | 45.33 | 43.92 | 44.77 | 43.20 | qfq | 4,410,939 | 196,600,858 | 0.47% |
| 2024-05-08 | 45.00 | 46.76 | 44.00 | 44.56 | 43.00 | qfq | 6,155,086 | 275,986,827 | -4.50% |
| 2024-05-07 | 44.51 | 47.85 | 43.63 | 46.66 | 45.02 | qfq | 8,738,694 | 398,690,717 | 7.02% |
| 2024-05-06 | 37.00 | 43.60 | 36.71 | 43.60 | 42.07 | qfq | 7,913,094 | 321,287,990 | 20.01% |
| 2024-04-30 | 36.02 | 36.93 | 35.30 | 36.33 | 35.06 | qfq | 3,002,749 | 108,531,528 | 0.39% |
| 2024-04-29 | 36.13 | 37.15 | 35.90 | 36.19 | 34.92 | qfq | 3,060,065 | 111,537,050 | -1.82% |
| 2024-04-26 | 36.45 | 37.36 | 36.12 | 36.86 | 35.57 | qfq | 2,697,273 | 99,054,760 | 1.43% |
| 2024-04-25 | 37.00 | 37.63 | 36.28 | 36.34 | 35.07 | qfq | 2,288,675 | 84,711,724 | -2.65% |
| 2024-04-24 | 36.25 | 37.44 | 36.25 | 37.33 | 36.02 | qfq | 2,643,348 | 97,399,552 | 1.63% |
| 2024-04-23 | 34.85 | 36.96 | 34.85 | 36.73 | 35.44 | qfq | 3,101,988 | 111,512,714 | 4.67% |
| 2024-04-22 | 34.15 | 35.40 | 33.87 | 35.09 | 33.86 | qfq | 3,045,997 | 106,459,580 | 2.78% |
| 2024-04-19 | 33.80 | 34.55 | 33.60 | 34.14 | 32.94 | qfq | 2,827,995 | 96,292,039 | 0.09% |
| 2024-04-18 | 33.40 | 34.94 | 33.19 | 34.11 | 32.91 | qfq | 3,855,122 | 132,477,450 | 2.34% |
| 2024-04-17 | 32.50 | 33.90 | 32.30 | 33.33 | 32.16 | qfq | 5,521,319 | 182,895,942 | 1.18% |
| 2024-04-16 | 31.00 | 33.43 | 30.57 | 32.94 | 31.79 | qfq | 9,612,715 | 309,428,110 | 8.07% |
| 2024-04-15 | 30.00 | 31.15 | 29.60 | 30.48 | 29.41 | qfq | 6,530,412 | 197,339,495 | -1.90% |
| 2024-04-12 | 36.60 | 36.60 | 29.34 | 31.07 | 29.98 | qfq | 14,642,026 | 466,160,783 | -15.29% |
| 2024-04-11 | 37.24 | 38.13 | 36.02 | 36.68 | 35.39 | qfq | 1,754,950 | 65,580,048 | 0.05% |
| 2024-04-10 | 35.75 | 37.46 | 35.55 | 36.66 | 35.37 | qfq | 2,189,933 | 80,588,583 | 2.60% |
| 2024-04-09 | 35.39 | 36.25 | 35.08 | 35.73 | 34.48 | qfq | 1,925,461 | 68,801,689 | 0.73% |
| 2024-04-08 | 39.25 | 39.80 | 35.41 | 35.47 | 34.23 | qfq | 4,112,937 | 152,151,782 | -9.56% |
| 2024-04-03 | 37.49 | 39.34 | 37.31 | 39.22 | 37.85 | qfq | 3,327,012 | 128,432,729 | 4.61% |
| 2024-04-02 | 37.06 | 38.86 | 36.93 | 37.49 | 36.18 | qfq | 3,819,182 | 144,288,514 | 1.08% |
| 2024-04-01 | 41.01 | 41.01 | 36.47 | 37.09 | 35.79 | qfq | 6,530,185 | 247,206,779 | 0.05% |
| 2024-03-29 | 36.43 | 37.55 | 36.35 | 37.07 | 35.77 | qfq | 642,084 | 23,780,109 | 0.73% |
| 2024-03-28 | 36.13 | 37.50 | 36.11 | 36.80 | 35.51 | qfq | 819,667 | 30,161,243 | 1.15% |
| 2024-03-27 | 37.33 | 37.79 | 36.38 | 36.38 | 35.10 | qfq | 926,101 | 34,296,392 | -1.38% |
| 2024-03-26 | 36.78 | 37.39 | 36.00 | 36.89 | 35.60 | qfq | 1,401,964 | 51,172,621 | -0.08% |
| 2024-03-25 | 36.80 | 38.10 | 36.68 | 36.92 | 35.63 | qfq | 1,759,320 | 66,075,994 | -0.08% |
| 2024-03-22 | 37.55 | 37.64 | 36.27 | 36.95 | 35.65 | qfq | 1,463,525 | 53,924,877 | -1.60% |
| 2024-03-21 | 39.23 | 39.26 | 37.52 | 37.55 | 36.23 | qfq | 1,866,275 | 71,240,219 | -4.36% |
| 2024-03-20 | 37.56 | 39.55 | 37.08 | 39.26 | 37.88 | qfq | 2,346,140 | 90,447,161 | 4.08% |
| 2024-03-19 | 37.61 | 38.06 | 37.06 | 37.72 | 36.40 | qfq | 1,547,127 | 58,091,482 | 0.32% |
| 2024-03-18 | 36.01 | 38.08 | 36.00 | 37.60 | 36.28 | qfq | 3,107,139 | 115,766,909 | 4.44% |
| 2024-03-15 | 35.09 | 36.16 | 34.90 | 36.00 | 34.74 | qfq | 1,800,785 | 63,826,543 | 1.90% |
| 2024-03-14 | 35.65 | 36.47 | 34.70 | 35.33 | 34.09 | qfq | 2,440,261 | 86,227,306 | -1.94% |
| 2024-03-13 | 35.86 | 37.50 | 35.78 | 36.03 | 34.77 | qfq | 2,300,595 | 84,037,041 | 0.47% |
| 2024-03-12 | 35.53 | 36.95 | 35.10 | 35.86 | 34.60 | qfq | 2,566,563 | 92,511,710 | 0.45% |
| 2024-03-11 | 34.30 | 35.99 | 34.10 | 35.70 | 34.45 | qfq | 2,912,863 | 102,655,403 | 2.73% |
| 2024-03-08 | 33.70 | 35.25 | 33.52 | 34.75 | 33.53 | qfq | 3,197,172 | 110,437,913 | 3.09% |
| 2024-03-07 | 35.55 | 35.60 | 32.77 | 33.71 | 32.53 | qfq | 6,047,241 | 205,383,899 | -3.99% |
| 2024-03-06 | 36.61 | 37.26 | 35.00 | 35.11 | 33.88 | qfq | 3,366,397 | 119,789,258 | -5.41% |
| 2024-03-05 | 37.00 | 38.10 | 36.52 | 37.12 | 35.82 | qfq | 2,439,249 | 90,912,116 | -1.07% |
| 2024-03-04 | 35.90 | 37.98 | 35.90 | 37.52 | 36.20 | qfq | 4,839,192 | 180,368,587 | 2.94% |
| 2024-03-01 | 34.85 | 37.55 | 34.85 | 36.45 | 35.17 | qfq | 4,537,761 | 163,894,867 | 4.71% |
| 2024-02-29 | 33.81 | 34.88 | 33.15 | 34.81 | 33.59 | qfq | 3,739,970 | 126,381,281 | 4.03% |
| 2024-02-28 | 34.17 | 35.49 | 33.00 | 33.46 | 32.29 | qfq | 5,133,452 | 175,108,145 | -1.21% |
| 2024-02-27 | 33.88 | 34.98 | 32.61 | 33.87 | 32.68 | qfq | 3,561,562 | 119,060,523 | 2.64% |
| 2024-02-26 | 31.26 | 33.29 | 31.00 | 33.00 | 31.84 | qfq | 3,939,793 | 127,327,979 | 5.47% |
| 2024-02-23 | 32.68 | 32.77 | 29.91 | 31.29 | 30.19 | qfq | 5,739,556 | 179,612,161 | -1.29% |
| 2024-02-22 | 31.46 | 32.16 | 30.61 | 31.70 | 30.59 | qfq | 3,231,364 | 101,705,569 | 0.06% |
| 2024-02-21 | 31.08 | 32.85 | 31.06 | 31.68 | 30.57 | qfq | 2,286,548 | 72,833,306 | 0.09% |
| 2024-02-20 | 30.60 | 33.38 | 30.49 | 31.65 | 30.54 | qfq | 2,857,338 | 91,751,199 | 0.89% |
| 2024-02-19 | 31.58 | 31.69 | 29.52 | 31.37 | 30.27 | qfq | 3,462,722 | 106,876,737 | 2.25% |
| 2024-02-08 | 28.85 | 30.89 | 28.11 | 30.68 | 29.60 | qfq | 3,920,080 | 117,143,368 | 6.90% |
| 2024-02-07 | 28.01 | 30.12 | 28.01 | 28.70 | 27.69 | qfq | 3,467,724 | 101,357,019 | 0.99% |
| 2024-02-06 | 27.00 | 29.32 | 25.18 | 28.42 | 27.42 | qfq | 4,302,299 | 118,109,767 | 2.23% |
| 2024-02-05 | 28.00 | 28.31 | 25.52 | 27.80 | 26.83 | qfq | 4,235,214 | 114,611,387 | -0.71% |
| 2024-02-02 | 27.54 | 29.15 | 26.68 | 28.00 | 27.02 | qfq | 4,530,213 | 127,324,885 | 1.78% |
| 2024-02-01 | 25.88 | 27.85 | 25.30 | 27.51 | 26.55 | qfq | 3,971,447 | 106,492,763 | 5.24% |
| 2024-01-31 | 26.58 | 27.73 | 25.93 | 26.14 | 25.22 | qfq | 3,460,395 | 92,224,034 | -5.29% |
| 2024-01-30 | 28.10 | 28.10 | 26.50 | 27.60 | 26.63 | qfq | 3,247,841 | 89,064,530 | -3.12% |
| 2024-01-29 | 28.39 | 29.13 | 27.72 | 28.49 | 27.49 | qfq | 3,407,910 | 97,085,526 | 1.46% |
| 2024-01-26 | 26.95 | 28.60 | 26.19 | 28.08 | 27.10 | qfq | 4,189,358 | 116,098,879 | 3.24% |
| 2024-01-25 | 26.02 | 27.40 | 25.60 | 27.20 | 26.25 | qfq | 3,326,654 | 88,262,464 | 3.82% |
| 2024-01-24 | 25.60 | 26.55 | 25.02 | 26.20 | 25.28 | qfq | 2,095,813 | 54,087,952 | 4.05% |
| 2024-01-23 | 24.69 | 25.87 | 24.16 | 25.18 | 24.30 | qfq | 1,718,501 | 43,173,382 | 1.94% |
| 2024-01-22 | 25.75 | 25.81 | 24.37 | 24.70 | 23.83 | qfq | 2,351,529 | 59,351,851 | -4.08% |
| 2024-01-19 | 26.26 | 26.46 | 25.50 | 25.75 | 24.85 | qfq | 2,759,603 | 71,767,831 | -1.34% |
| 2024-01-18 | 25.70 | 26.36 | 24.50 | 26.10 | 25.19 | qfq | 3,981,643 | 101,059,849 | 2.84% |
| 2024-01-17 | 25.87 | 26.75 | 25.38 | 25.38 | 24.49 | qfq | 4,331,799 | 112,950,177 | -1.05% |
| 2024-01-16 | 25.51 | 25.70 | 25.02 | 25.65 | 24.75 | qfq | 2,160,621 | 54,827,959 | 0.98% |
| 2024-01-15 | 24.80 | 25.68 | 24.70 | 25.40 | 24.51 | qfq | 3,025,565 | 76,463,334 | 2.67% |
| 2024-01-12 | 26.05 | 26.20 | 24.61 | 24.74 | 23.87 | qfq | 2,944,812 | 74,051,161 | -4.11% |
| 2024-01-11 | 24.85 | 25.85 | 24.83 | 25.80 | 24.90 | qfq | 2,682,036 | 68,290,542 | 3.82% |
| 2024-01-10 | 25.96 | 26.23 | 24.62 | 24.85 | 23.98 | qfq | 3,540,395 | 88,689,869 | -2.43% |
| 2024-01-09 | 24.28 | 26.18 | 24.28 | 25.47 | 24.58 | qfq | 4,125,661 | 104,799,101 | 4.69% |
| 2024-01-08 | 23.88 | 24.70 | 23.88 | 24.33 | 23.48 | qfq | 2,617,345 | 63,788,452 | 1.12% |
| 2024-01-05 | 25.10 | 25.13 | 23.80 | 24.06 | 23.22 | qfq | 4,060,379 | 99,394,316 | -5.39% |
| 2024-01-04 | 23.93 | 25.93 | 23.61 | 25.43 | 24.54 | qfq | 4,628,987 | 115,038,908 | 6.27% |
| 2024-01-03 | 24.29 | 24.55 | 23.83 | 23.93 | 23.09 | qfq | 2,942,578 | 71,039,053 | -0.58% |
| 2024-01-02 | 25.00 | 25.00 | 23.70 | 24.07 | 23.23 | qfq | 3,457,946 | 84,278,436 | -3.76% |
| 2023-12-29 | 24.61 | 25.96 | 24.52 | 25.01 | 24.13 | qfq | 3,113,695 | 78,805,141 | 0.93% |
| 2023-12-28 | 24.51 | 25.21 | 24.16 | 24.78 | 23.91 | qfq | 2,831,561 | 70,259,274 | 0.69% |
| 2023-12-27 | 24.03 | 24.73 | 24.00 | 24.61 | 23.75 | qfq | 1,409,806 | 34,316,976 | 2.46% |
| 2023-12-26 | 24.57 | 24.84 | 23.90 | 24.02 | 23.18 | qfq | 1,907,238 | 46,081,313 | -2.24% |
| 2023-12-25 | 24.85 | 25.01 | 23.92 | 24.57 | 23.71 | qfq | 2,562,337 | 62,747,715 | -0.81% |
| 2023-12-22 | 25.28 | 25.39 | 24.58 | 24.77 | 23.90 | qfq | 2,172,007 | 54,220,203 | -2.09% |
| 2023-12-21 | 24.90 | 25.50 | 24.65 | 25.30 | 24.41 | qfq | 2,886,200 | 72,473,646 | 0.80% |
| 2023-12-20 | 25.73 | 25.93 | 25.01 | 25.10 | 24.22 | qfq | 2,160,388 | 54,683,440 | -2.03% |
| 2023-12-19 | 25.40 | 25.95 | 25.18 | 25.62 | 24.72 | qfq | 3,154,331 | 80,624,632 | -1.42% |
| 2023-12-18 | 27.75 | 27.76 | 23.99 | 25.99 | 25.08 | qfq | 8,887,353 | 228,624,195 | -5.90% |
| 2023-12-15 | 28.66 | 28.86 | 27.42 | 27.62 | 26.65 | qfq | 4,348,448 | 121,141,809 | -3.73% |
| 2023-12-14 | 29.44 | 30.02 | 28.40 | 28.69 | 27.68 | qfq | 5,201,244 | 151,189,372 | -2.98% |
| 2023-12-13 | 30.30 | 31.35 | 29.35 | 29.57 | 28.53 | qfq | 4,190,142 | 127,644,162 | -1.70% |
| 2023-12-12 | 29.19 | 30.82 | 28.60 | 30.08 | 29.03 | qfq | 5,382,011 | 159,752,317 | 3.23% |
| 2023-12-11 | 27.58 | 29.49 | 27.15 | 29.14 | 28.12 | qfq | 7,704,508 | 219,755,784 | 5.01% |
| 2023-12-08 | 31.00 | 31.08 | 27.11 | 27.75 | 26.78 | qfq | 12,485,312 | 358,364,306 | -9.28% |
| 2023-12-07 | 33.60 | 34.18 | 30.01 | 30.59 | 29.52 | qfq | 9,733,588 | 313,948,281 | -4.94% |
| 2023-12-06 | 35.70 | 35.70 | 32.10 | 32.18 | 31.05 | qfq | 10,621,293 | 357,082,486 | -9.86% |
| 2023-12-05 | 36.25 | 36.80 | 35.29 | 35.70 | 34.45 | qfq | 4,243,167 | 152,675,920 | -1.05% |
| 2023-12-04 | 34.87 | 38.25 | 34.40 | 36.08 | 34.82 | qfq | 10,090,839 | 364,421,974 | 2.44% |
| 2023-12-01 | 33.50 | 36.85 | 32.51 | 35.22 | 33.99 | qfq | 9,597,503 | 330,455,810 | 4.98% |
| 2023-11-30 | 30.09 | 33.98 | 30.00 | 33.55 | 32.37 | qfq | 9,034,667 | 290,462,771 | 11.35% |
| 2023-11-29 | 30.23 | 31.20 | 29.01 | 30.13 | 29.07 | qfq | 4,661,811 | 140,424,263 | 0.77% |
| 2023-11-28 | 29.01 | 31.50 | 29.01 | 29.90 | 28.85 | qfq | 6,892,760 | 206,713,844 | -1.97% |
| 2023-11-27 | 30.87 | 31.85 | 28.41 | 30.50 | 29.43 | qfq | 11,569,611 | 352,707,564 | -5.81% |
| 2023-11-24 | 30.90 | 32.40 | 29.38 | 32.38 | 31.24 | qfq | 12,141,036 | 375,977,990 | 7.57% |
| 2023-11-23 | 30.90 | 31.27 | 28.45 | 30.10 | 29.04 | qfq | 11,527,554 | 339,913,506 | 4.48% |
| 2023-11-22 | 26.10 | 29.87 | 25.77 | 28.81 | 27.80 | qfq | 11,341,167 | 316,910,919 | 12.67% |
| 2023-11-21 | 25.57 | 25.77 | 25.25 | 25.57 | 24.67 | qfq | 1,924,970 | 48,996,129 | -0.31% |
| 2023-11-20 | 25.14 | 26.28 | 24.62 | 25.65 | 24.75 | qfq | 3,726,014 | 95,754,146 | 3.59% |
| 2023-11-17 | 23.97 | 25.09 | 23.90 | 24.76 | 23.89 | qfq | 2,620,408 | 64,422,104 | 4.16% |
| 2023-11-16 | 24.12 | 24.12 | 23.45 | 23.77 | 22.94 | qfq | 2,384,089 | 56,578,383 | -1.45% |
| 2023-11-15 | 25.65 | 26.86 | 23.90 | 24.12 | 23.27 | qfq | 5,627,849 | 139,025,065 | -4.13% |
| 2023-11-14 | 24.75 | 25.66 | 24.75 | 25.16 | 24.28 | qfq | 3,343,573 | 84,454,753 | 1.74% |
| 2023-11-13 | 24.35 | 24.81 | 24.00 | 24.73 | 23.86 | qfq | 3,264,429 | 79,747,187 | 2.40% |
| 2023-11-10 | 24.33 | 24.60 | 23.60 | 24.15 | 23.30 | qfq | 1,634,195 | 39,319,259 | 0.42% |
| 2023-11-09 | 23.96 | 25.11 | 23.69 | 24.05 | 23.21 | qfq | 5,323,308 | 129,625,678 | 0.38% |
| 2023-11-08 | 23.38 | 23.96 | 23.23 | 23.96 | 23.12 | qfq | 2,380,723 | 56,169,130 | 2.04% |
| 2023-11-07 | 22.80 | 23.97 | 22.80 | 23.48 | 22.66 | qfq | 3,425,037 | 80,682,641 | 2.98% |
| 2023-11-06 | 22.69 | 23.15 | 22.50 | 22.80 | 22.00 | qfq | 2,020,165 | 45,985,679 | 0.48% |
| 2023-11-03 | 22.85 | 23.08 | 22.63 | 22.69 | 21.89 | qfq | 1,430,217 | 32,650,519 | -0.26% |
| 2023-11-02 | 22.64 | 23.38 | 22.64 | 22.75 | 21.95 | qfq | 2,816,386 | 64,874,674 | 0.44% |
| 2023-11-01 | 22.64 | 22.89 | 21.96 | 22.65 | 21.86 | qfq | 2,489,054 | 55,625,454 | 0.00% |
| 2023-10-31 | 22.35 | 22.82 | 22.03 | 22.65 | 21.86 | qfq | 2,510,537 | 56,541,894 | 0.40% |
| 2023-10-30 | 21.70 | 22.97 | 21.60 | 22.56 | 21.77 | qfq | 3,889,689 | 87,332,263 | 4.44% |
| 2023-10-27 | 20.00 | 21.66 | 20.00 | 21.60 | 20.84 | qfq | 2,801,303 | 59,261,268 | 6.61% |
| 2023-10-26 | 20.00 | 20.28 | 19.73 | 20.26 | 19.55 | qfq | 907,442 | 18,129,336 | 0.95% |
| 2023-10-25 | 20.30 | 20.48 | 20.02 | 20.07 | 19.37 | qfq | 1,328,577 | 26,814,788 | -0.89% |
| 2023-10-24 | 19.38 | 20.31 | 19.12 | 20.25 | 19.54 | qfq | 1,778,239 | 35,422,327 | 4.38% |
| 2023-10-23 | 20.35 | 20.47 | 19.13 | 19.40 | 18.72 | qfq | 1,723,230 | 33,903,142 | -4.76% |
| 2023-10-20 | 20.64 | 20.74 | 20.13 | 20.37 | 19.66 | qfq | 1,660,734 | 33,860,543 | -1.78% |
| 2023-10-19 | 21.05 | 21.19 | 20.50 | 20.74 | 20.01 | qfq | 1,948,866 | 40,417,972 | -1.47% |
| 2023-10-18 | 21.91 | 21.91 | 20.96 | 21.05 | 20.31 | qfq | 2,465,303 | 52,406,221 | -4.79% |
| 2023-10-17 | 22.38 | 22.40 | 21.45 | 22.11 | 21.33 | qfq | 2,898,900 | 63,430,249 | -0.85% |
| 2023-10-16 | 22.90 | 24.04 | 21.92 | 22.30 | 21.52 | qfq | 6,958,208 | 159,251,819 | -3.17% |
| 2023-10-13 | 21.45 | 23.51 | 21.07 | 23.03 | 22.22 | qfq | 7,054,365 | 158,069,738 | 8.22% |
| 2023-10-12 | 20.90 | 21.44 | 20.90 | 21.28 | 20.53 | qfq | 2,118,443 | 45,111,612 | 1.96% |
| 2023-10-11 | 20.81 | 21.20 | 20.77 | 20.87 | 20.14 | qfq | 1,649,089 | 34,686,073 | 0.58% |
| 2023-10-10 | 20.87 | 21.06 | 20.52 | 20.75 | 20.02 | qfq | 1,336,148 | 27,795,048 | -0.43% |
| 2023-10-09 | 20.90 | 20.99 | 20.61 | 20.84 | 20.11 | qfq | 1,042,297 | 21,651,982 | -0.29% |
| 2023-09-28 | 20.77 | 21.05 | 20.70 | 20.90 | 20.17 | qfq | 1,256,961 | 26,281,887 | 0.48% |
| 2023-09-27 | 20.72 | 21.02 | 20.57 | 20.80 | 20.07 | qfq | 1,003,638 | 20,960,112 | 0.78% |
| 2023-09-26 | 20.75 | 20.77 | 20.53 | 20.64 | 19.92 | qfq | 912,736 | 18,824,822 | -0.63% |
| 2023-09-25 | 20.65 | 20.84 | 20.39 | 20.77 | 20.04 | qfq | 934,252 | 19,275,052 | 0.83% |
| 2023-09-22 | 20.03 | 20.62 | 19.73 | 20.60 | 19.88 | qfq | 1,287,606 | 26,023,566 | 3.05% |
| 2023-09-21 | 20.31 | 20.40 | 19.95 | 19.99 | 19.29 | qfq | 600,530 | 12,089,088 | -2.11% |
| 2023-09-20 | 20.68 | 20.75 | 20.20 | 20.42 | 19.70 | qfq | 903,479 | 18,507,845 | -1.11% |
| 2023-09-19 | 20.80 | 21.05 | 20.50 | 20.65 | 19.93 | qfq | 852,003 | 17,614,952 | -1.10% |
| 2023-09-18 | 20.28 | 21.01 | 20.14 | 20.88 | 20.15 | qfq | 1,987,661 | 41,246,445 | 3.11% |
| 2023-09-15 | 19.85 | 20.48 | 19.60 | 20.25 | 19.54 | qfq | 1,510,334 | 30,385,173 | 2.22% |
| 2023-09-14 | 20.13 | 20.13 | 19.65 | 19.81 | 19.12 | qfq | 767,228 | 15,190,924 | -0.95% |
| 2023-09-13 | 20.37 | 20.55 | 19.82 | 20.00 | 19.30 | qfq | 1,099,747 | 22,093,800 | -2.20% |
| 2023-09-12 | 20.30 | 20.64 | 20.22 | 20.45 | 19.73 | qfq | 1,094,592 | 22,390,894 | 0.59% |
| 2023-09-11 | 19.91 | 20.53 | 19.73 | 20.33 | 19.62 | qfq | 1,527,423 | 30,958,449 | 2.11% |
| 2023-09-08 | 19.85 | 20.10 | 19.81 | 19.91 | 19.21 | qfq | 428,169 | 8,533,033 | 0.10% |
| 2023-09-07 | 20.32 | 20.39 | 19.80 | 19.89 | 19.19 | qfq | 768,532 | 15,401,721 | -2.02% |
| 2023-09-06 | 20.21 | 20.50 | 20.04 | 20.30 | 19.59 | qfq | 584,877 | 11,850,916 | 0.45% |
| 2023-09-05 | 20.20 | 20.36 | 20.15 | 20.21 | 19.50 | qfq | 415,319 | 8,410,123 | -0.05% |
| 2023-09-04 | 20.50 | 20.58 | 20.07 | 20.22 | 19.51 | qfq | 1,160,491 | 23,449,964 | -0.79% |
| 2023-09-01 | 20.68 | 20.68 | 20.29 | 20.38 | 19.67 | qfq | 892,172 | 18,226,256 | -1.69% |
| 2023-08-31 | 20.41 | 20.82 | 20.26 | 20.73 | 20.00 | qfq | 1,288,359 | 26,445,367 | 0.68% |
| 2023-08-30 | 20.20 | 20.95 | 20.20 | 20.59 | 19.87 | qfq | 1,679,928 | 34,710,995 | 1.38% |
| 2023-08-29 | 19.48 | 20.40 | 19.21 | 20.31 | 19.60 | qfq | 2,180,011 | 43,150,979 | 3.36% |
| 2023-08-28 | 20.55 | 20.69 | 19.54 | 19.65 | 18.96 | qfq | 1,184,675 | 23,977,158 | 0.61% |
| 2023-08-25 | 20.17 | 20.25 | 19.53 | 19.53 | 18.85 | qfq | 790,924 | 15,687,087 | -3.17% |
| 2023-08-24 | 20.11 | 20.38 | 19.76 | 20.17 | 19.46 | qfq | 830,870 | 16,613,497 | 0.35% |
| 2023-08-23 | 20.27 | 20.40 | 20.00 | 20.10 | 19.40 | qfq | 585,602 | 11,793,037 | -1.47% |
| 2023-08-22 | 20.68 | 20.68 | 19.96 | 20.40 | 19.68 | qfq | 1,141,394 | 23,082,461 | -0.15% |
| 2023-08-21 | 20.88 | 21.02 | 20.43 | 20.43 | 19.71 | qfq | 1,123,792 | 23,275,182 | -2.20% |
| 2023-08-18 | 21.08 | 21.26 | 20.70 | 20.89 | 20.16 | qfq | 1,233,380 | 25,958,929 | -0.52% |
| 2023-08-17 | 21.08 | 21.22 | 20.80 | 21.00 | 20.26 | qfq | 1,002,033 | 21,031,032 | -0.38% |
| 2023-08-16 | 21.24 | 21.68 | 20.95 | 21.08 | 20.34 | qfq | 1,228,825 | 26,220,822 | -0.61% |
| 2023-08-15 | 21.02 | 21.39 | 20.68 | 21.21 | 20.47 | qfq | 1,107,529 | 23,304,972 | 0.43% |
| 2023-08-14 | 20.85 | 21.17 | 20.63 | 21.12 | 20.38 | qfq | 1,493,137 | 31,165,972 | -0.24% |
| 2023-08-11 | 21.18 | 21.68 | 21.10 | 21.17 | 20.43 | qfq | 1,900,355 | 40,636,775 | -0.14% |
| 2023-08-10 | 21.07 | 21.25 | 20.91 | 21.20 | 20.46 | qfq | 957,059 | 20,193,728 | 0.28% |
| 2023-08-09 | 20.64 | 21.29 | 20.60 | 21.14 | 20.40 | qfq | 2,119,163 | 44,579,206 | 2.47% |
| 2023-08-08 | 20.60 | 20.86 | 20.46 | 20.63 | 19.91 | qfq | 1,566,646 | 32,287,601 | 0.10% |
| 2023-08-07 | 21.11 | 21.17 | 20.54 | 20.61 | 19.89 | qfq | 2,128,739 | 44,281,986 | -2.09% |
| 2023-08-04 | 22.15 | 22.15 | 21.02 | 21.05 | 20.31 | qfq | 3,383,270 | 72,210,843 | -4.49% |
| 2023-08-03 | 22.15 | 22.19 | 21.84 | 22.04 | 21.27 | qfq | 1,726,333 | 37,954,478 | -0.72% |
| 2023-08-02 | 22.78 | 22.99 | 22.16 | 22.20 | 21.42 | qfq | 2,393,404 | 53,782,038 | -3.01% |
| 2023-08-01 | 23.00 | 23.58 | 22.79 | 22.89 | 22.09 | qfq | 2,685,006 | 61,926,924 | -0.04% |
| 2023-07-31 | 22.90 | 23.15 | 22.82 | 22.90 | 22.10 | qfq | 1,578,445 | 36,238,115 | -0.26% |
| 2023-07-28 | 22.66 | 23.12 | 22.66 | 22.96 | 22.16 | qfq | 957,705 | 21,997,774 | 0.70% |
| 2023-07-27 | 22.86 | 23.06 | 22.70 | 22.80 | 22.00 | qfq | 687,929 | 15,712,098 | -0.65% |
| 2023-07-26 | 23.03 | 23.10 | 22.80 | 22.95 | 22.15 | qfq | 1,032,692 | 23,686,313 | -0.30% |
| 2023-07-25 | 23.33 | 23.33 | 22.80 | 23.02 | 22.21 | qfq | 1,107,163 | 25,455,667 | 0.13% |
| 2023-07-24 | 23.34 | 23.83 | 22.96 | 22.99 | 22.18 | qfq | 1,259,932 | 29,501,156 | -1.63% |
| 2023-07-21 | 23.18 | 23.40 | 23.05 | 23.37 | 22.55 | qfq | 422,151 | 9,824,345 | 0.65% |
| 2023-07-20 | 23.67 | 23.78 | 23.18 | 23.22 | 22.41 | qfq | 619,236 | 14,509,795 | -2.11% |
| 2023-07-19 | 24.00 | 24.00 | 23.61 | 23.72 | 22.89 | qfq | 557,525 | 13,225,645 | -0.84% |
| 2023-07-18 | 23.74 | 24.00 | 23.56 | 23.92 | 23.08 | qfq | 543,958 | 12,951,179 | 0.72% |
| 2023-07-17 | 23.46 | 23.77 | 23.28 | 23.75 | 22.92 | qfq | 598,864 | 14,123,710 | 0.89% |