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
凯尔达688255.SH
最近收盘价23.982026-07-17
最近交易日2026-07-17
成交量（股）7,814,273
成交额（元）197,602,812
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.15 | — | — | — | 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 | 27.42 | 27.42 | 23.77 | 23.98 | 23.98 | qfq | 7,814,273 | 197,602,812 | -10.59% |
| 2026-07-16 | 25.91 | 28.26 | 25.22 | 26.82 | 26.82 | qfq | 10,209,826 | 275,214,830 | 11.98% |
| 2026-07-15 | 23.84 | 24.34 | 23.33 | 23.95 | 23.95 | qfq | 2,722,002 | 64,924,467 | 0.71% |
| 2026-07-14 | 23.50 | 24.15 | 22.73 | 23.78 | 23.78 | qfq | 3,279,276 | 76,860,192 | 1.06% |
| 2026-07-13 | 25.67 | 25.75 | 23.40 | 23.53 | 23.53 | qfq | 4,162,515 | 101,431,212 | -9.26% |
| 2026-07-10 | 25.80 | 27.30 | 25.80 | 25.93 | 25.93 | qfq | 4,020,957 | 106,557,951 | 0.35% |
| 2026-07-09 | 26.47 | 26.47 | 24.64 | 25.84 | 25.84 | qfq | 4,152,289 | 105,992,612 | -1.30% |
| 2026-07-08 | 28.26 | 28.31 | 26.11 | 26.18 | 26.18 | qfq | 4,114,427 | 110,094,156 | -6.83% |
| 2026-07-07 | 29.48 | 30.66 | 28.00 | 28.10 | 28.10 | qfq | 4,355,507 | 126,351,737 | -4.84% |
| 2026-07-06 | 31.51 | 31.56 | 29.44 | 29.53 | 29.53 | qfq | 4,848,462 | 147,087,111 | -6.70% |
| 2026-07-03 | 29.11 | 32.71 | 29.00 | 31.65 | 31.65 | qfq | 7,472,591 | 232,752,357 | 8.99% |
| 2026-07-02 | 28.82 | 30.21 | 28.31 | 29.04 | 29.04 | qfq | 5,117,212 | 151,148,021 | 2.69% |
| 2026-07-01 | 27.53 | 29.00 | 27.53 | 28.28 | 28.28 | qfq | 3,170,883 | 90,063,875 | 1.73% |
| 2026-06-30 | 26.18 | 27.85 | 26.11 | 27.80 | 27.80 | qfq | 2,690,810 | 73,102,324 | 5.70% |
| 2026-06-29 | 26.66 | 27.03 | 25.02 | 26.30 | 26.30 | qfq | 3,229,626 | 83,837,344 | -1.54% |
| 2026-06-26 | 27.43 | 27.99 | 26.63 | 26.71 | 26.71 | qfq | 3,004,640 | 81,547,593 | -4.61% |
| 2026-06-25 | 29.09 | 29.40 | 27.73 | 28.00 | 28.00 | qfq | 3,300,453 | 93,386,869 | -3.65% |
| 2026-06-24 | 30.03 | 30.03 | 28.20 | 29.06 | 29.06 | qfq | 3,270,840 | 94,787,686 | -3.07% |
| 2026-06-23 | 29.30 | 30.58 | 28.80 | 29.98 | 29.98 | qfq | 3,458,625 | 103,418,764 | 1.80% |
| 2026-06-22 | 31.48 | 31.48 | 28.48 | 29.45 | 29.45 | qfq | 4,863,465 | 143,585,051 | -6.54% |
| 2026-06-18 | 30.65 | 32.00 | 30.33 | 31.51 | 31.51 | qfq | 3,668,753 | 114,866,423 | 2.31% |
| 2026-06-17 | 31.15 | 31.28 | 30.51 | 30.80 | 30.80 | qfq | 2,813,460 | 86,673,939 | -1.60% |
| 2026-06-16 | 30.31 | 31.74 | 29.69 | 31.30 | 31.30 | qfq | 3,613,226 | 111,758,783 | 3.47% |
| 2026-06-15 | 30.29 | 30.38 | 29.57 | 30.25 | 30.25 | qfq | 3,246,527 | 97,311,489 | 1.31% |
| 2026-06-12 | 30.20 | 31.15 | 29.45 | 29.86 | 29.86 | qfq | 4,943,279 | 148,770,097 | -0.17% |
| 2026-06-11 | 30.30 | 30.89 | 29.16 | 29.91 | 29.91 | qfq | 4,603,517 | 137,788,613 | -3.08% |
| 2026-06-10 | 32.41 | 33.48 | 30.15 | 30.86 | 30.86 | qfq | 4,630,865 | 144,520,529 | -6.11% |
| 2026-06-09 | 32.10 | 33.10 | 31.50 | 32.87 | 32.87 | qfq | 4,239,316 | 137,738,863 | 0.74% |
| 2026-06-08 | 30.93 | 33.00 | 30.60 | 32.63 | 32.48 | qfq | 5,707,428 | 183,779,876 | 2.93% |
| 2026-06-05 | 30.24 | 32.68 | 28.92 | 31.70 | 31.56 | qfq | 4,585,851 | 141,786,607 | 4.34% |
| 2026-06-04 | 29.94 | 31.80 | 29.93 | 30.38 | 30.24 | qfq | 3,257,157 | 100,760,204 | -0.13% |
| 2026-06-03 | 30.90 | 31.58 | 30.06 | 30.42 | 30.28 | qfq | 3,099,254 | 95,333,953 | -1.71% |
| 2026-06-02 | 29.94 | 31.40 | 29.16 | 30.95 | 30.81 | qfq | 3,723,838 | 113,005,186 | 2.82% |
| 2026-06-01 | 29.49 | 30.48 | 29.08 | 30.10 | 29.97 | qfq | 2,808,026 | 84,075,257 | 0.77% |
| 2026-05-29 | 31.80 | 32.18 | 29.60 | 29.87 | 29.74 | qfq | 3,589,776 | 109,184,755 | -6.89% |
| 2026-05-28 | 31.48 | 32.53 | 30.90 | 32.08 | 31.94 | qfq | 3,426,538 | 108,761,814 | -0.37% |
| 2026-05-27 | 33.00 | 33.68 | 32.08 | 32.20 | 32.06 | qfq | 3,758,290 | 122,996,882 | -3.54% |
| 2026-05-26 | 33.63 | 34.39 | 32.85 | 33.38 | 33.23 | qfq | 4,499,880 | 151,372,102 | -1.24% |
| 2026-05-25 | 33.86 | 34.29 | 33.31 | 33.80 | 33.65 | qfq | 4,608,311 | 155,468,767 | -0.53% |
| 2026-05-22 | 33.89 | 34.36 | 33.14 | 33.98 | 33.83 | qfq | 5,200,992 | 175,579,414 | 2.53% |
| 2026-05-21 | 35.07 | 35.87 | 33.10 | 33.14 | 32.99 | qfq | 9,403,009 | 325,164,978 | -5.23% |
| 2026-05-20 | 33.97 | 35.38 | 33.75 | 34.97 | 34.81 | qfq | 5,411,065 | 186,963,327 | 1.80% |
| 2026-05-19 | 33.99 | 34.95 | 33.50 | 34.35 | 34.20 | qfq | 5,511,290 | 188,931,582 | 2.29% |
| 2026-05-18 | 32.49 | 33.74 | 32.30 | 33.58 | 33.43 | qfq | 4,721,943 | 156,177,318 | 2.97% |
| 2026-05-15 | 31.54 | 33.65 | 31.51 | 32.61 | 32.46 | qfq | 5,075,073 | 165,670,134 | 4.65% |
| 2026-05-14 | 31.80 | 32.17 | 31.16 | 31.16 | 31.02 | qfq | 2,414,513 | 76,482,252 | -2.20% |
| 2026-05-13 | 31.66 | 31.99 | 31.50 | 31.86 | 31.72 | qfq | 1,990,697 | 63,263,810 | 0.03% |
| 2026-05-12 | 32.25 | 32.50 | 31.63 | 31.85 | 31.71 | qfq | 2,271,137 | 72,634,294 | -1.42% |
| 2026-05-11 | 32.49 | 32.69 | 31.98 | 32.31 | 32.17 | qfq | 3,185,321 | 102,834,486 | 0.00% |
| 2026-05-08 | 31.84 | 32.88 | 31.70 | 32.31 | 32.17 | qfq | 4,077,758 | 131,919,137 | 1.80% |
| 2026-05-07 | 30.69 | 31.87 | 30.69 | 31.74 | 31.60 | qfq | 3,026,086 | 95,367,839 | 3.19% |
| 2026-05-06 | 30.50 | 31.08 | 30.30 | 30.76 | 30.62 | qfq | 2,639,922 | 81,311,280 | 1.38% |
| 2026-04-30 | 29.77 | 30.92 | 29.70 | 30.34 | 30.20 | qfq | 2,363,162 | 71,975,922 | 1.91% |
| 2026-04-29 | 29.77 | 29.95 | 29.32 | 29.77 | 29.64 | qfq | 2,046,418 | 60,726,224 | 0.88% |
| 2026-04-28 | 29.91 | 30.58 | 29.47 | 29.51 | 29.38 | qfq | 2,052,249 | 61,515,592 | -2.09% |
| 2026-04-27 | 29.50 | 30.28 | 29.44 | 30.14 | 30.01 | qfq | 1,791,089 | 53,624,691 | 1.58% |
| 2026-04-24 | 29.30 | 29.92 | 28.77 | 29.67 | 29.54 | qfq | 2,143,601 | 62,949,213 | 1.57% |
| 2026-04-23 | 29.90 | 30.17 | 28.95 | 29.21 | 29.08 | qfq | 2,402,841 | 70,489,283 | -2.80% |
| 2026-04-22 | 29.46 | 30.38 | 29.18 | 30.05 | 29.92 | qfq | 2,454,069 | 73,282,025 | 1.73% |
| 2026-04-21 | 29.91 | 29.91 | 29.04 | 29.54 | 29.41 | qfq | 2,210,292 | 64,900,322 | -0.81% |
| 2026-04-20 | 30.15 | 30.16 | 29.48 | 29.78 | 29.65 | qfq | 2,871,188 | 85,484,842 | -1.23% |
| 2026-04-17 | 29.88 | 30.41 | 29.60 | 30.15 | 30.02 | qfq | 2,327,571 | 69,663,178 | 0.84% |
| 2026-04-16 | 29.30 | 30.14 | 29.23 | 29.90 | 29.77 | qfq | 2,730,961 | 81,191,444 | 2.61% |
| 2026-04-15 | 29.40 | 29.75 | 28.80 | 29.14 | 29.01 | qfq | 3,376,465 | 98,916,331 | 2.75% |
| 2026-04-14 | 28.37 | 28.42 | 28.00 | 28.36 | 28.23 | qfq | 1,104,314 | 31,116,244 | 1.47% |
| 2026-04-13 | 27.88 | 28.16 | 27.78 | 27.95 | 27.83 | qfq | 954,832 | 26,712,192 | -0.75% |
| 2026-04-10 | 28.05 | 28.69 | 27.95 | 28.16 | 28.03 | qfq | 1,634,169 | 46,344,523 | 1.33% |
| 2026-04-09 | 28.01 | 28.34 | 27.71 | 27.79 | 27.67 | qfq | 1,369,295 | 38,247,771 | -2.29% |
| 2026-04-08 | 27.33 | 28.48 | 27.33 | 28.44 | 28.31 | qfq | 1,773,112 | 49,868,306 | 5.96% |
| 2026-04-07 | 26.57 | 27.11 | 26.42 | 26.84 | 26.72 | qfq | 1,172,960 | 31,464,450 | 0.86% |
| 2026-04-03 | 27.25 | 27.25 | 26.44 | 26.61 | 26.49 | qfq | 1,136,808 | 30,372,567 | -1.08% |
| 2026-04-02 | 27.88 | 27.88 | 26.77 | 26.90 | 26.78 | qfq | 1,341,644 | 36,433,773 | -2.89% |
| 2026-04-01 | 27.30 | 27.80 | 27.01 | 27.70 | 27.58 | qfq | 1,830,313 | 50,086,052 | 3.36% |
| 2026-03-31 | 27.06 | 27.47 | 26.71 | 26.80 | 26.68 | qfq | 1,592,956 | 43,094,217 | -0.89% |
| 2026-03-30 | 26.90 | 27.16 | 26.55 | 27.04 | 26.92 | qfq | 1,217,214 | 32,756,234 | -0.48% |
| 2026-03-27 | 26.60 | 27.25 | 26.10 | 27.17 | 27.05 | qfq | 1,505,049 | 40,392,355 | 1.61% |
| 2026-03-26 | 27.08 | 27.65 | 26.71 | 26.74 | 26.62 | qfq | 2,261,582 | 61,594,876 | -1.18% |
| 2026-03-25 | 26.69 | 27.24 | 26.50 | 27.06 | 26.94 | qfq | 1,469,032 | 39,642,949 | 1.65% |
| 2026-03-24 | 26.00 | 26.65 | 25.70 | 26.62 | 26.50 | qfq | 1,836,902 | 47,976,342 | 3.42% |
| 2026-03-23 | 26.81 | 27.40 | 25.50 | 25.74 | 25.63 | qfq | 2,780,108 | 73,582,484 | -5.37% |
| 2026-03-20 | 28.34 | 28.60 | 27.03 | 27.20 | 27.08 | qfq | 1,560,154 | 43,312,088 | -3.51% |
| 2026-03-19 | 29.01 | 29.07 | 28.07 | 28.19 | 28.06 | qfq | 2,107,446 | 60,004,283 | -3.59% |
| 2026-03-18 | 29.25 | 29.53 | 28.86 | 29.24 | 29.11 | qfq | 1,296,043 | 37,742,976 | 0.00% |
| 2026-03-17 | 30.09 | 30.09 | 29.21 | 29.24 | 29.11 | qfq | 1,136,654 | 33,577,255 | -2.04% |
| 2026-03-16 | 29.69 | 29.92 | 29.30 | 29.85 | 29.72 | qfq | 1,267,773 | 37,647,186 | 0.78% |
| 2026-03-13 | 30.05 | 30.41 | 29.62 | 29.62 | 29.49 | qfq | 1,702,744 | 51,140,853 | -1.30% |
| 2026-03-12 | 30.88 | 30.88 | 29.96 | 30.01 | 29.88 | qfq | 1,285,794 | 38,936,097 | -2.18% |
| 2026-03-11 | 31.50 | 31.72 | 30.66 | 30.68 | 30.54 | qfq | 1,537,698 | 47,797,192 | -2.36% |
| 2026-03-10 | 30.80 | 31.49 | 30.69 | 31.42 | 31.28 | qfq | 1,724,159 | 53,767,065 | 3.19% |
| 2026-03-09 | 30.66 | 30.66 | 29.65 | 30.45 | 30.31 | qfq | 2,323,932 | 69,903,339 | -1.20% |
| 2026-03-06 | 30.44 | 31.07 | 30.20 | 30.82 | 30.68 | qfq | 1,299,156 | 40,003,233 | 0.85% |
| 2026-03-05 | 30.73 | 31.19 | 30.44 | 30.56 | 30.42 | qfq | 1,379,042 | 42,520,607 | 0.73% |
| 2026-03-04 | 30.93 | 31.05 | 30.25 | 30.34 | 30.20 | qfq | 1,951,810 | 59,695,596 | -1.53% |
| 2026-03-03 | 32.14 | 32.28 | 30.80 | 30.81 | 30.67 | qfq | 2,866,645 | 90,585,669 | -3.84% |
| 2026-03-02 | 32.54 | 33.17 | 31.98 | 32.04 | 31.90 | qfq | 3,363,379 | 109,037,726 | -2.91% |
| 2026-02-27 | 33.97 | 33.97 | 32.75 | 33.00 | 32.85 | qfq | 3,837,655 | 127,092,082 | -1.96% |
| 2026-02-26 | 33.35 | 33.78 | 33.16 | 33.66 | 33.51 | qfq | 2,415,577 | 80,932,546 | 1.14% |
| 2026-02-25 | 33.50 | 33.64 | 33.07 | 33.28 | 33.13 | qfq | 2,659,261 | 88,482,971 | -0.48% |
| 2026-02-24 | 34.76 | 35.19 | 33.25 | 33.44 | 33.29 | qfq | 3,152,722 | 106,379,530 | -2.51% |
| 2026-02-13 | 34.10 | 34.95 | 33.98 | 34.30 | 34.15 | qfq | 2,458,553 | 85,075,258 | 0.29% |
| 2026-02-12 | 33.29 | 34.55 | 33.20 | 34.20 | 34.05 | qfq | 2,233,102 | 76,183,306 | 2.67% |
| 2026-02-11 | 34.35 | 34.40 | 33.06 | 33.31 | 33.16 | qfq | 4,093,367 | 137,111,321 | -2.89% |
| 2026-02-10 | 34.60 | 34.97 | 34.28 | 34.30 | 34.15 | qfq | 1,550,080 | 53,543,633 | -0.81% |
| 2026-02-09 | 34.94 | 35.15 | 34.44 | 34.58 | 34.43 | qfq | 1,746,145 | 60,524,656 | 0.14% |
| 2026-02-06 | 33.60 | 34.98 | 33.51 | 34.53 | 34.38 | qfq | 2,517,612 | 86,787,951 | 1.74% |
| 2026-02-05 | 34.55 | 34.98 | 33.66 | 33.94 | 33.79 | qfq | 1,867,590 | 64,115,708 | -1.57% |
| 2026-02-04 | 35.80 | 36.10 | 34.38 | 34.48 | 34.33 | qfq | 2,871,554 | 100,471,356 | -0.66% |
| 2026-02-03 | 34.46 | 34.71 | 33.60 | 34.71 | 34.56 | qfq | 1,902,841 | 64,916,460 | 2.30% |
| 2026-02-02 | 34.07 | 35.47 | 33.92 | 33.93 | 33.78 | qfq | 2,985,778 | 103,777,828 | -1.28% |
| 2026-01-30 | 33.85 | 34.37 | 33.07 | 34.37 | 34.22 | qfq | 1,815,597 | 61,420,426 | 1.54% |
| 2026-01-29 | 34.91 | 35.13 | 33.75 | 33.85 | 33.70 | qfq | 2,076,974 | 71,480,159 | -2.95% |
| 2026-01-28 | 35.75 | 35.75 | 34.61 | 34.88 | 34.72 | qfq | 1,619,528 | 56,650,043 | -2.08% |
| 2026-01-27 | 35.67 | 35.97 | 34.58 | 35.62 | 35.46 | qfq | 1,866,462 | 65,872,629 | -0.14% |
| 2026-01-26 | 37.98 | 38.21 | 35.21 | 35.67 | 35.51 | qfq | 3,420,359 | 123,774,962 | -5.33% |
| 2026-01-23 | 37.24 | 37.99 | 36.75 | 37.68 | 37.51 | qfq | 3,300,562 | 123,608,369 | 1.32% |
| 2026-01-22 | 38.00 | 38.58 | 36.60 | 37.19 | 37.02 | qfq | 3,193,956 | 118,872,345 | -1.43% |
| 2026-01-21 | 37.62 | 38.11 | 36.95 | 37.73 | 37.56 | qfq | 4,140,412 | 155,108,006 | -0.03% |
| 2026-01-20 | 39.44 | 39.86 | 37.39 | 37.74 | 37.57 | qfq | 4,113,979 | 157,102,653 | -4.43% |
| 2026-01-19 | 38.98 | 40.50 | 38.98 | 39.49 | 39.31 | qfq | 2,701,949 | 107,669,637 | 0.77% |
| 2026-01-16 | 39.56 | 39.98 | 38.41 | 39.19 | 39.02 | qfq | 3,596,466 | 141,168,551 | 1.03% |
| 2026-01-15 | 37.17 | 39.39 | 37.17 | 38.79 | 38.62 | qfq | 3,275,644 | 126,272,758 | 2.95% |
| 2026-01-14 | 37.35 | 38.80 | 37.12 | 37.68 | 37.51 | qfq | 2,985,000 | 113,075,222 | 0.99% |
| 2026-01-13 | 37.44 | 38.50 | 37.30 | 37.31 | 37.14 | qfq | 3,246,656 | 122,877,425 | -0.29% |
| 2026-01-12 | 37.50 | 37.79 | 36.86 | 37.42 | 37.25 | qfq | 2,305,562 | 85,981,895 | 0.19% |
| 2026-01-09 | 36.43 | 37.88 | 36.43 | 37.35 | 37.18 | qfq | 2,486,972 | 92,326,970 | 1.49% |
| 2026-01-08 | 36.90 | 37.05 | 36.21 | 36.80 | 36.64 | qfq | 1,700,633 | 62,328,915 | 0.82% |
| 2026-01-07 | 36.58 | 36.80 | 36.02 | 36.50 | 36.34 | qfq | 1,263,889 | 45,962,423 | -0.19% |
| 2026-01-06 | 36.80 | 37.00 | 36.17 | 36.57 | 36.41 | qfq | 1,647,593 | 60,337,018 | 0.47% |
| 2026-01-05 | 36.80 | 36.80 | 35.91 | 36.40 | 36.24 | qfq | 2,254,674 | 81,783,993 | -0.63% |
| 2025-12-31 | 36.88 | 37.06 | 36.16 | 36.63 | 36.47 | qfq | 1,706,559 | 62,564,654 | 0.36% |
| 2025-12-30 | 35.56 | 36.88 | 35.56 | 36.50 | 36.34 | qfq | 2,876,788 | 104,659,570 | 1.19% |
| 2025-12-29 | 35.69 | 36.50 | 35.53 | 36.07 | 35.91 | qfq | 1,841,592 | 66,413,831 | 1.06% |
| 2025-12-26 | 36.63 | 36.98 | 35.35 | 35.69 | 35.53 | qfq | 2,513,244 | 90,247,051 | -3.02% |
| 2025-12-25 | 36.36 | 37.20 | 36.02 | 36.80 | 36.64 | qfq | 3,248,884 | 119,036,867 | 1.41% |
| 2025-12-24 | 33.47 | 36.88 | 33.47 | 36.29 | 36.13 | qfq | 4,073,342 | 145,210,623 | 7.53% |
| 2025-12-23 | 33.33 | 34.15 | 33.20 | 33.75 | 33.60 | qfq | 1,174,291 | 39,745,875 | 0.75% |
| 2025-12-22 | 33.18 | 33.73 | 32.87 | 33.50 | 33.35 | qfq | 1,271,154 | 42,577,368 | 1.85% |
| 2025-12-19 | 33.00 | 33.30 | 32.70 | 32.89 | 32.74 | qfq | 1,252,431 | 41,346,733 | 0.89% |
| 2025-12-18 | 31.50 | 33.14 | 31.38 | 32.60 | 32.45 | qfq | 1,702,027 | 55,348,111 | 3.16% |
| 2025-12-17 | 30.82 | 31.85 | 30.81 | 31.60 | 31.46 | qfq | 1,570,803 | 49,298,579 | 1.94% |
| 2025-12-16 | 31.57 | 31.57 | 30.59 | 31.00 | 30.86 | qfq | 1,125,240 | 34,810,165 | -1.21% |
| 2025-12-15 | 31.61 | 32.05 | 31.10 | 31.38 | 31.24 | qfq | 1,490,950 | 46,769,528 | -0.95% |
| 2025-12-12 | 31.92 | 32.08 | 31.45 | 31.68 | 31.54 | qfq | 1,049,069 | 33,308,114 | -0.13% |
| 2025-12-11 | 32.54 | 32.58 | 31.68 | 31.72 | 31.58 | qfq | 993,307 | 31,793,690 | -2.19% |
| 2025-12-10 | 32.85 | 33.00 | 32.30 | 32.43 | 32.29 | qfq | 1,087,512 | 35,486,303 | -1.55% |
| 2025-12-09 | 32.40 | 33.39 | 32.40 | 32.94 | 32.79 | qfq | 861,390 | 28,484,245 | 0.12% |
| 2025-12-08 | 32.40 | 32.93 | 31.90 | 32.90 | 32.75 | qfq | 1,513,235 | 49,405,292 | 1.67% |
| 2025-12-05 | 31.55 | 32.36 | 31.26 | 32.36 | 32.22 | qfq | 1,213,607 | 38,777,199 | 2.47% |
| 2025-12-04 | 32.20 | 32.40 | 31.52 | 31.58 | 31.44 | qfq | 1,328,743 | 42,549,029 | -0.22% |
| 2025-12-03 | 32.15 | 32.21 | 31.60 | 31.65 | 31.51 | qfq | 743,191 | 23,638,553 | -0.63% |
| 2025-12-02 | 32.50 | 32.63 | 31.68 | 31.85 | 31.71 | qfq | 762,995 | 24,398,432 | -2.51% |
| 2025-12-01 | 32.60 | 32.74 | 32.09 | 32.67 | 32.52 | qfq | 1,011,984 | 32,894,776 | 0.96% |
| 2025-11-28 | 32.30 | 32.76 | 31.88 | 32.36 | 32.22 | qfq | 1,336,845 | 43,072,514 | 0.19% |
| 2025-11-27 | 32.07 | 32.70 | 32.07 | 32.30 | 32.16 | qfq | 997,982 | 32,418,815 | 0.75% |
| 2025-11-26 | 32.20 | 32.54 | 32.01 | 32.06 | 31.92 | qfq | 843,998 | 27,222,104 | -0.28% |
| 2025-11-25 | 32.60 | 32.80 | 32.05 | 32.15 | 32.01 | qfq | 832,706 | 26,977,190 | -0.50% |
| 2025-11-24 | 31.88 | 32.42 | 31.31 | 32.31 | 32.17 | qfq | 1,445,676 | 46,229,122 | 2.90% |
| 2025-11-21 | 32.10 | 32.58 | 31.01 | 31.40 | 31.26 | qfq | 1,478,286 | 46,759,517 | -3.12% |
| 2025-11-20 | 33.00 | 33.30 | 32.24 | 32.41 | 32.27 | qfq | 1,017,879 | 33,092,900 | -1.22% |
| 2025-11-19 | 33.60 | 34.11 | 32.71 | 32.81 | 32.66 | qfq | 1,248,702 | 41,379,437 | -2.58% |
| 2025-11-18 | 33.79 | 34.98 | 33.32 | 33.68 | 33.53 | qfq | 1,886,457 | 64,658,893 | -0.18% |
| 2025-11-17 | 33.91 | 34.35 | 33.64 | 33.74 | 33.59 | qfq | 1,091,556 | 36,996,129 | -0.79% |
| 2025-11-14 | 34.68 | 34.98 | 34.01 | 34.01 | 33.86 | qfq | 1,152,844 | 39,644,275 | -2.33% |
| 2025-11-13 | 35.00 | 35.27 | 34.60 | 34.82 | 34.66 | qfq | 1,206,679 | 42,140,735 | -0.51% |
| 2025-11-12 | 35.47 | 35.56 | 34.82 | 35.00 | 34.84 | qfq | 1,697,626 | 59,643,701 | -1.13% |
| 2025-11-11 | 35.00 | 35.80 | 34.68 | 35.40 | 35.24 | qfq | 2,026,531 | 71,427,590 | 2.61% |
| 2025-11-10 | 34.51 | 35.29 | 34.31 | 34.50 | 34.35 | qfq | 1,230,306 | 42,585,091 | -0.12% |
| 2025-11-07 | 35.17 | 35.47 | 34.28 | 34.54 | 34.39 | qfq | 1,622,585 | 56,161,301 | -2.01% |
| 2025-11-06 | 35.10 | 35.77 | 34.90 | 35.25 | 35.09 | qfq | 1,070,327 | 37,788,498 | 0.71% |
| 2025-11-05 | 34.90 | 35.38 | 34.60 | 35.00 | 34.84 | qfq | 1,258,151 | 44,147,422 | -0.34% |
| 2025-11-04 | 36.23 | 36.35 | 34.90 | 35.12 | 34.96 | qfq | 1,916,837 | 67,995,674 | -3.12% |
| 2025-11-03 | 37.05 | 37.36 | 35.75 | 36.25 | 36.09 | qfq | 2,721,891 | 99,386,427 | -2.16% |
| 2025-10-31 | 35.80 | 37.43 | 35.76 | 37.05 | 36.89 | qfq | 2,512,353 | 92,827,075 | 3.06% |
| 2025-10-30 | 36.50 | 37.20 | 35.95 | 35.95 | 35.79 | qfq | 1,886,845 | 68,536,575 | -1.80% |
| 2025-10-29 | 37.75 | 38.69 | 36.37 | 36.61 | 36.45 | qfq | 2,887,561 | 107,595,297 | 0.55% |
| 2025-10-28 | 36.39 | 36.95 | 36.10 | 36.41 | 36.25 | qfq | 1,635,588 | 59,698,242 | -0.22% |
| 2025-10-27 | 36.56 | 37.50 | 35.91 | 36.49 | 36.33 | qfq | 1,920,263 | 70,429,609 | 0.44% |
| 2025-10-24 | 36.39 | 37.23 | 36.20 | 36.33 | 36.17 | qfq | 1,691,792 | 62,036,409 | 0.28% |
| 2025-10-23 | 36.45 | 36.92 | 35.60 | 36.23 | 36.07 | qfq | 1,143,619 | 41,115,815 | -0.93% |
| 2025-10-22 | 37.09 | 37.30 | 36.48 | 36.57 | 36.41 | qfq | 1,383,835 | 51,034,837 | -1.51% |
| 2025-10-21 | 36.80 | 37.48 | 36.23 | 37.13 | 36.96 | qfq | 1,679,409 | 62,034,567 | 0.65% |
| 2025-10-20 | 35.69 | 37.39 | 35.69 | 36.89 | 36.73 | qfq | 2,437,760 | 89,714,841 | 5.58% |
| 2025-10-17 | 37.02 | 37.02 | 34.86 | 34.94 | 34.78 | qfq | 1,800,178 | 64,177,254 | -5.18% |
| 2025-10-16 | 36.92 | 37.31 | 36.34 | 36.85 | 36.69 | qfq | 1,351,284 | 49,830,167 | -0.70% |
| 2025-10-15 | 36.27 | 37.48 | 35.56 | 37.11 | 36.94 | qfq | 2,029,698 | 74,429,440 | 3.57% |
| 2025-10-14 | 37.80 | 38.00 | 35.68 | 35.83 | 35.67 | qfq | 2,152,400 | 79,066,875 | -4.45% |
| 2025-10-13 | 36.97 | 37.98 | 35.68 | 37.50 | 37.33 | qfq | 2,639,927 | 98,186,678 | -3.40% |
| 2025-10-10 | 38.99 | 40.77 | 38.00 | 38.82 | 38.65 | qfq | 3,186,300 | 125,589,057 | -0.28% |
| 2025-10-09 | 39.45 | 39.67 | 38.11 | 38.93 | 38.76 | qfq | 2,149,125 | 84,106,311 | -1.12% |
| 2025-09-30 | 39.70 | 40.28 | 39.23 | 39.37 | 39.19 | qfq | 2,122,739 | 83,966,283 | -1.08% |
| 2025-09-29 | 40.50 | 40.58 | 39.40 | 39.80 | 39.62 | qfq | 2,479,100 | 98,873,550 | 0.13% |
| 2025-09-26 | 40.30 | 40.70 | 39.00 | 39.75 | 39.57 | qfq | 2,574,723 | 102,514,143 | -2.07% |
| 2025-09-25 | 41.30 | 42.80 | 40.58 | 40.59 | 40.41 | qfq | 3,167,803 | 131,500,276 | -1.72% |
| 2025-09-24 | 39.82 | 42.60 | 38.72 | 41.30 | 41.12 | qfq | 4,069,011 | 166,159,029 | 3.51% |
| 2025-09-23 | 40.70 | 40.91 | 39.12 | 39.90 | 39.72 | qfq | 4,172,247 | 165,533,059 | -2.13% |
| 2025-09-22 | 38.28 | 41.49 | 38.28 | 40.77 | 40.59 | qfq | 6,786,028 | 273,542,003 | 6.03% |
| 2025-09-19 | 38.80 | 39.53 | 37.06 | 38.45 | 38.28 | qfq | 5,611,672 | 214,110,672 | 0.44% |
| 2025-09-18 | 38.38 | 40.75 | 37.50 | 38.28 | 38.11 | qfq | 7,148,847 | 280,251,147 | -0.44% |
| 2025-09-17 | 38.01 | 38.92 | 37.63 | 38.45 | 38.28 | qfq | 4,421,500 | 169,575,578 | 0.50% |
| 2025-09-16 | 35.68 | 38.85 | 35.68 | 38.26 | 38.09 | qfq | 8,323,417 | 314,902,274 | 7.32% |
| 2025-09-15 | 35.28 | 36.00 | 35.01 | 35.65 | 35.49 | qfq | 2,603,991 | 92,748,030 | 1.05% |
| 2025-09-12 | 35.91 | 36.06 | 35.25 | 35.28 | 35.12 | qfq | 2,251,957 | 80,045,717 | -1.56% |
| 2025-09-11 | 34.40 | 35.98 | 34.30 | 35.84 | 35.68 | qfq | 3,156,796 | 111,739,335 | 3.73% |
| 2025-09-10 | 35.19 | 35.55 | 34.48 | 34.55 | 34.40 | qfq | 1,665,004 | 58,092,679 | -1.62% |
| 2025-09-09 | 35.53 | 36.00 | 35.01 | 35.12 | 34.96 | qfq | 2,439,563 | 86,261,573 | -1.54% |
| 2025-09-08 | 33.52 | 36.13 | 33.33 | 35.67 | 35.51 | qfq | 5,020,816 | 176,392,014 | 6.86% |
| 2025-09-05 | 33.30 | 33.70 | 32.58 | 33.38 | 33.23 | qfq | 1,967,747 | 65,340,619 | 1.49% |
| 2025-09-04 | 33.87 | 34.37 | 32.34 | 32.89 | 32.74 | qfq | 2,420,000 | 80,903,916 | -2.92% |
| 2025-09-03 | 35.73 | 36.58 | 33.83 | 33.88 | 33.73 | qfq | 2,720,534 | 94,730,078 | -5.15% |
| 2025-09-02 | 36.03 | 36.50 | 33.70 | 35.72 | 35.56 | qfq | 5,785,013 | 203,160,545 | -0.86% |
| 2025-09-01 | 36.09 | 36.94 | 35.96 | 36.03 | 35.87 | qfq | 3,739,311 | 136,234,478 | -0.17% |
| 2025-08-29 | 36.58 | 37.19 | 35.90 | 36.09 | 35.93 | qfq | 3,928,814 | 142,674,923 | -2.27% |
| 2025-08-28 | 36.15 | 37.32 | 35.51 | 36.93 | 36.77 | qfq | 5,170,118 | 188,543,384 | 1.48% |
| 2025-08-27 | 37.06 | 38.54 | 36.36 | 36.39 | 36.23 | qfq | 4,754,201 | 178,958,297 | -2.26% |
| 2025-08-26 | 37.51 | 37.75 | 37.06 | 37.23 | 37.06 | qfq | 2,783,454 | 104,047,938 | -1.59% |
| 2025-08-25 | 38.10 | 38.89 | 37.22 | 37.83 | 37.66 | qfq | 4,237,258 | 161,152,022 | -0.16% |
| 2025-08-22 | 39.20 | 39.20 | 37.75 | 37.89 | 37.72 | qfq | 4,887,989 | 186,246,818 | -1.53% |
| 2025-08-21 | 36.42 | 40.11 | 36.19 | 38.48 | 38.31 | qfq | 8,930,881 | 341,123,065 | 5.48% |
| 2025-08-20 | 36.50 | 36.89 | 35.89 | 36.48 | 36.32 | qfq | 2,763,201 | 100,118,746 | -0.16% |
| 2025-08-19 | 36.35 | 37.48 | 35.44 | 36.54 | 36.38 | qfq | 5,035,100 | 183,859,240 | 0.63% |
| 2025-08-18 | 36.65 | 36.96 | 36.03 | 36.31 | 36.15 | qfq | 4,002,048 | 146,268,929 | -0.93% |
| 2025-08-15 | 36.01 | 37.10 | 36.01 | 36.65 | 36.49 | qfq | 2,350,060 | 86,334,390 | 1.41% |
| 2025-08-14 | 37.18 | 37.68 | 35.99 | 36.14 | 35.98 | qfq | 3,366,817 | 123,354,247 | -3.16% |
| 2025-08-13 | 37.82 | 37.99 | 36.74 | 37.32 | 37.15 | qfq | 3,455,303 | 128,822,166 | -1.89% |
| 2025-08-12 | 38.30 | 38.77 | 37.20 | 38.04 | 37.87 | qfq | 4,151,723 | 157,836,534 | -0.83% |
| 2025-08-11 | 36.26 | 38.97 | 36.01 | 38.36 | 38.19 | qfq | 6,411,053 | 242,700,987 | 6.08% |
| 2025-08-08 | 36.10 | 36.95 | 35.80 | 36.16 | 36.00 | qfq | 2,837,410 | 102,817,755 | -1.74% |
| 2025-08-07 | 36.14 | 37.36 | 35.60 | 36.80 | 36.64 | qfq | 6,453,231 | 234,649,465 | -0.97% |
| 2025-08-06 | 35.50 | 37.46 | 35.05 | 37.16 | 36.99 | qfq | 8,460,889 | 308,169,118 | 3.94% |
| 2025-08-05 | 34.50 | 36.49 | 34.36 | 35.75 | 35.59 | qfq | 8,332,444 | 296,832,377 | 5.93% |
| 2025-08-04 | 32.25 | 33.79 | 32.19 | 33.75 | 33.60 | qfq | 2,787,875 | 92,864,757 | 3.91% |
| 2025-08-01 | 32.63 | 32.98 | 32.17 | 32.48 | 32.34 | qfq | 1,809,397 | 58,624,919 | -0.55% |
| 2025-07-31 | 32.55 | 33.50 | 32.55 | 32.66 | 32.51 | qfq | 1,805,377 | 59,719,968 | -0.27% |
| 2025-07-30 | 33.18 | 33.18 | 32.58 | 32.75 | 32.60 | qfq | 1,740,999 | 57,114,213 | -1.65% |
| 2025-07-29 | 33.10 | 33.60 | 32.90 | 33.30 | 33.15 | qfq | 1,286,029 | 42,569,710 | 0.00% |
| 2025-07-28 | 33.51 | 33.88 | 33.16 | 33.30 | 33.15 | qfq | 1,396,106 | 46,682,530 | -0.12% |
| 2025-07-25 | 33.23 | 33.47 | 32.82 | 33.34 | 33.19 | qfq | 1,595,752 | 52,808,341 | 0.33% |
| 2025-07-24 | 32.64 | 33.86 | 32.63 | 33.23 | 33.08 | qfq | 1,591,678 | 53,117,512 | 1.00% |
| 2025-07-23 | 33.22 | 33.54 | 32.56 | 32.90 | 32.75 | qfq | 1,810,504 | 59,523,594 | -1.50% |
| 2025-07-22 | 34.55 | 34.86 | 33.38 | 33.40 | 33.25 | qfq | 2,976,041 | 101,144,241 | -3.69% |
| 2025-07-21 | 33.78 | 35.43 | 33.30 | 34.68 | 34.53 | qfq | 3,141,318 | 108,542,674 | 1.43% |
| 2025-07-18 | 34.96 | 34.96 | 33.93 | 34.19 | 34.04 | qfq | 1,696,990 | 58,118,079 | -1.70% |
| 2025-07-17 | 34.61 | 35.18 | 34.22 | 34.78 | 34.63 | qfq | 1,837,900 | 63,896,555 | 0.35% |
| 2025-07-16 | 34.01 | 35.35 | 34.00 | 34.66 | 34.51 | qfq | 2,327,935 | 80,972,177 | 1.20% |
| 2025-07-15 | 33.74 | 34.78 | 33.53 | 34.25 | 34.10 | qfq | 2,816,753 | 96,386,260 | 1.54% |
| 2025-07-14 | 33.18 | 34.27 | 33.18 | 33.73 | 33.58 | qfq | 2,194,010 | 74,014,115 | 1.38% |
| 2025-07-11 | 32.39 | 33.48 | 32.00 | 33.27 | 33.12 | qfq | 2,478,149 | 81,370,222 | 2.50% |
| 2025-07-10 | 32.50 | 32.97 | 32.21 | 32.46 | 32.32 | qfq | 2,531,650 | 82,274,646 | -2.93% |
| 2025-07-09 | 33.82 | 35.50 | 33.38 | 33.44 | 33.29 | qfq | 2,946,839 | 100,987,536 | 0.30% |
| 2025-07-08 | 33.99 | 34.10 | 33.10 | 33.34 | 33.19 | qfq | 1,667,188 | 55,741,716 | 1.83% |
| 2025-07-07 | 33.40 | 33.40 | 32.58 | 32.74 | 32.59 | qfq | 2,149,382 | 70,556,952 | -2.73% |
| 2025-07-04 | 34.53 | 34.58 | 33.62 | 33.66 | 33.51 | qfq | 2,759,170 | 93,753,925 | -3.47% |
| 2025-07-03 | 33.79 | 34.99 | 33.70 | 34.87 | 34.71 | qfq | 2,884,657 | 99,854,981 | 2.56% |
| 2025-07-02 | 33.79 | 34.58 | 33.51 | 34.00 | 33.85 | qfq | 2,551,468 | 86,977,196 | 0.98% |
| 2025-07-01 | 33.69 | 34.16 | 33.26 | 33.67 | 33.52 | qfq | 1,829,249 | 61,617,825 | -0.06% |
| 2025-06-30 | 33.30 | 33.87 | 33.15 | 33.69 | 33.54 | qfq | 1,952,448 | 65,417,899 | 1.08% |
| 2025-06-27 | 33.33 | 33.90 | 33.01 | 33.33 | 33.18 | qfq | 1,262,096 | 42,205,916 | 0.45% |
| 2025-06-26 | 33.58 | 34.20 | 33.17 | 33.18 | 33.03 | qfq | 1,602,654 | 53,894,136 | -1.31% |
| 2025-06-25 | 33.87 | 33.87 | 33.22 | 33.62 | 33.47 | qfq | 1,761,482 | 59,040,640 | 0.96% |
| 2025-06-24 | 31.55 | 33.40 | 31.21 | 33.30 | 33.15 | qfq | 2,507,615 | 82,449,396 | 5.95% |
| 2025-06-23 | 30.65 | 31.50 | 30.65 | 31.43 | 31.29 | qfq | 1,509,484 | 46,921,097 | 0.80% |
| 2025-06-20 | 32.28 | 32.50 | 31.01 | 31.18 | 31.04 | qfq | 1,447,431 | 45,766,890 | -3.41% |
| 2025-06-19 | 32.60 | 33.29 | 31.90 | 32.28 | 32.14 | qfq | 1,677,691 | 54,726,020 | -0.71% |
| 2025-06-18 | 33.30 | 33.30 | 32.17 | 32.51 | 32.37 | qfq | 1,245,056 | 40,514,179 | -1.37% |
| 2025-06-17 | 33.79 | 33.93 | 32.74 | 32.96 | 32.81 | qfq | 1,407,706 | 46,683,521 | -2.46% |
| 2025-06-16 | 34.00 | 34.37 | 33.50 | 33.79 | 33.64 | qfq | 1,547,164 | 52,528,178 | -0.71% |
| 2025-06-13 | 33.11 | 34.38 | 32.86 | 34.03 | 33.88 | qfq | 3,395,005 | 115,278,038 | 1.70% |
| 2025-06-12 | 32.60 | 33.72 | 32.26 | 33.46 | 33.31 | qfq | 2,228,865 | 74,366,385 | 1.67% |
| 2025-06-11 | 32.64 | 33.16 | 32.42 | 32.91 | 32.48 | qfq | 1,427,039 | 46,944,621 | 1.29% |
| 2025-06-10 | 33.23 | 33.50 | 31.88 | 32.49 | 32.06 | qfq | 1,834,567 | 59,901,315 | -2.14% |
| 2025-06-09 | 33.00 | 33.80 | 32.99 | 33.20 | 32.77 | qfq | 2,043,931 | 68,116,986 | 0.61% |
| 2025-06-06 | 33.06 | 33.79 | 32.62 | 33.00 | 32.57 | qfq | 1,625,063 | 53,535,664 | -0.51% |
| 2025-06-05 | 32.50 | 33.35 | 32.04 | 33.17 | 32.74 | qfq | 1,990,156 | 65,463,372 | 2.06% |
| 2025-06-04 | 32.57 | 32.85 | 32.01 | 32.50 | 32.07 | qfq | 1,248,963 | 40,663,834 | 0.56% |
| 2025-06-03 | 32.02 | 32.69 | 31.94 | 32.32 | 31.90 | qfq | 1,348,294 | 43,604,801 | 0.69% |
| 2025-05-30 | 33.16 | 33.30 | 31.98 | 32.10 | 31.68 | qfq | 2,345,492 | 75,743,438 | -3.98% |
| 2025-05-29 | 32.92 | 33.78 | 32.92 | 33.43 | 32.99 | qfq | 1,967,621 | 65,724,581 | 1.33% |
| 2025-05-28 | 33.20 | 33.84 | 32.91 | 32.99 | 32.56 | qfq | 1,375,699 | 45,722,176 | -1.20% |
| 2025-05-27 | 34.39 | 34.39 | 33.10 | 33.39 | 32.95 | qfq | 2,371,949 | 79,518,628 | -2.91% |
| 2025-05-26 | 34.04 | 34.50 | 33.76 | 34.39 | 33.94 | qfq | 1,627,217 | 55,553,910 | 1.00% |
| 2025-05-23 | 34.31 | 35.60 | 33.90 | 34.05 | 33.60 | qfq | 2,536,782 | 88,020,517 | -0.90% |
| 2025-05-22 | 34.43 | 35.35 | 34.23 | 34.36 | 33.91 | qfq | 1,868,052 | 64,862,523 | -0.17% |
| 2025-05-21 | 35.05 | 35.49 | 34.34 | 34.42 | 33.97 | qfq | 2,540,048 | 88,083,636 | -2.30% |
| 2025-05-20 | 35.22 | 36.21 | 34.70 | 35.23 | 34.77 | qfq | 2,090,775 | 73,965,020 | 0.09% |
| 2025-05-19 | 36.63 | 36.63 | 34.74 | 35.20 | 34.74 | qfq | 2,894,715 | 101,631,485 | -2.30% |
| 2025-05-16 | 35.99 | 36.96 | 35.53 | 36.03 | 35.56 | qfq | 2,751,222 | 100,509,013 | 0.11% |
| 2025-05-15 | 36.28 | 36.78 | 35.50 | 35.99 | 35.52 | qfq | 2,638,517 | 95,093,593 | -1.40% |
| 2025-05-14 | 37.53 | 37.79 | 36.18 | 36.50 | 36.02 | qfq | 4,537,794 | 166,903,339 | -3.03% |
| 2025-05-13 | 38.00 | 39.98 | 37.50 | 37.64 | 37.15 | qfq | 6,468,133 | 249,972,442 | 1.18% |
| 2025-05-12 | 37.00 | 37.81 | 36.91 | 37.20 | 36.71 | qfq | 3,248,980 | 121,046,912 | 2.82% |
| 2025-05-09 | 38.36 | 38.45 | 35.80 | 36.18 | 35.71 | qfq | 5,415,796 | 198,156,147 | -5.58% |
| 2025-05-08 | 37.93 | 39.70 | 37.71 | 38.32 | 37.82 | qfq | 3,922,663 | 151,241,283 | -0.08% |
| 2025-05-07 | 38.80 | 39.80 | 37.40 | 38.35 | 37.85 | qfq | 5,926,736 | 227,073,074 | -0.16% |
| 2025-05-06 | 37.00 | 39.25 | 35.70 | 38.41 | 37.91 | qfq | 7,331,074 | 275,197,452 | 6.34% |
| 2025-04-30 | 33.71 | 36.95 | 33.33 | 36.12 | 35.65 | qfq | 7,286,214 | 260,279,130 | 7.72% |
| 2025-04-29 | 31.61 | 33.91 | 31.32 | 33.53 | 33.09 | qfq | 4,899,632 | 160,944,751 | 5.54% |
| 2025-04-28 | 32.77 | 32.91 | 31.55 | 31.77 | 31.35 | qfq | 2,481,454 | 79,301,889 | -2.13% |
| 2025-04-25 | 31.96 | 33.43 | 31.21 | 32.46 | 32.03 | qfq | 5,340,705 | 172,460,382 | 0.59% |
| 2025-04-24 | 33.00 | 33.88 | 31.83 | 32.27 | 31.85 | qfq | 5,061,958 | 165,850,861 | -3.87% |
| 2025-04-23 | 30.18 | 34.50 | 30.18 | 33.57 | 33.13 | qfq | 7,989,485 | 259,997,808 | 11.86% |
| 2025-04-22 | 30.51 | 30.77 | 29.99 | 30.01 | 29.62 | qfq | 2,101,199 | 63,647,548 | -1.90% |
| 2025-04-21 | 29.10 | 30.73 | 29.02 | 30.59 | 30.19 | qfq | 2,948,447 | 88,172,220 | 3.31% |
| 2025-04-18 | 29.89 | 29.92 | 29.22 | 29.61 | 29.22 | qfq | 1,590,556 | 47,023,600 | -0.10% |
| 2025-04-17 | 29.99 | 30.27 | 29.62 | 29.64 | 29.25 | qfq | 1,922,609 | 57,566,095 | -0.94% |
| 2025-04-16 | 30.86 | 30.92 | 29.33 | 29.92 | 29.53 | qfq | 2,538,122 | 76,215,113 | -2.67% |
| 2025-04-15 | 30.99 | 31.38 | 30.26 | 30.74 | 30.34 | qfq | 2,589,295 | 79,574,473 | -1.28% |
| 2025-04-14 | 31.53 | 32.50 | 30.81 | 31.14 | 30.73 | qfq | 3,274,418 | 103,391,919 | 0.29% |
| 2025-04-11 | 29.98 | 31.67 | 29.98 | 31.05 | 30.64 | qfq | 3,786,701 | 117,185,564 | 2.24% |
| 2025-04-10 | 30.50 | 31.96 | 30.30 | 30.37 | 29.97 | qfq | 5,051,874 | 156,595,914 | 3.02% |
| 2025-04-09 | 27.60 | 29.67 | 25.00 | 29.48 | 29.09 | qfq | 6,881,985 | 192,491,733 | 4.10% |
| 2025-04-08 | 28.27 | 29.50 | 27.16 | 28.32 | 27.95 | qfq | 5,644,283 | 158,852,407 | 0.18% |
| 2025-04-07 | 31.10 | 33.43 | 28.27 | 28.27 | 27.90 | qfq | 4,407,602 | 132,767,282 | -20.01% |
| 2025-04-03 | 36.43 | 36.82 | 35.01 | 35.34 | 34.88 | qfq | 2,428,266 | 86,771,476 | -3.42% |
| 2025-04-02 | 35.05 | 36.98 | 35.05 | 36.59 | 36.11 | qfq | 3,176,617 | 115,669,248 | 3.57% |
| 2025-04-01 | 36.90 | 36.98 | 35.21 | 35.33 | 34.87 | qfq | 2,280,317 | 81,686,765 | -3.13% |
| 2025-03-31 | 35.77 | 36.60 | 34.40 | 36.47 | 35.99 | qfq | 4,921,608 | 173,929,587 | -0.90% |
| 2025-03-28 | 38.92 | 39.49 | 36.80 | 36.80 | 36.32 | qfq | 4,183,793 | 158,251,735 | -5.88% |
| 2025-03-27 | 39.25 | 40.01 | 38.75 | 39.10 | 38.59 | qfq | 2,525,338 | 99,578,762 | -1.24% |
| 2025-03-26 | 39.30 | 40.97 | 39.08 | 39.59 | 39.07 | qfq | 3,229,670 | 129,842,516 | 0.28% |
| 2025-03-25 | 39.01 | 40.10 | 38.20 | 39.48 | 38.96 | qfq | 4,781,881 | 188,369,238 | 2.41% |
| 2025-03-24 | 39.34 | 39.70 | 37.66 | 38.55 | 38.04 | qfq | 3,496,359 | 135,009,928 | -2.01% |
| 2025-03-21 | 41.75 | 41.76 | 38.88 | 39.34 | 38.82 | qfq | 5,624,474 | 224,258,931 | -6.78% |
| 2025-03-20 | 42.60 | 43.45 | 40.50 | 42.20 | 41.65 | qfq | 4,515,007 | 190,635,223 | -1.06% |
| 2025-03-19 | 42.85 | 44.25 | 42.10 | 42.65 | 42.09 | qfq | 4,439,242 | 190,987,325 | -2.04% |
| 2025-03-18 | 43.70 | 44.19 | 42.70 | 43.54 | 42.97 | qfq | 4,529,850 | 196,926,924 | 1.07% |
| 2025-03-17 | 43.00 | 43.96 | 42.06 | 43.08 | 42.52 | qfq | 5,531,778 | 238,396,609 | 3.09% |
| 2025-03-14 | 40.50 | 42.39 | 38.97 | 41.79 | 41.24 | qfq | 5,253,393 | 214,192,827 | 4.08% |
| 2025-03-13 | 45.01 | 45.29 | 39.50 | 40.15 | 39.62 | qfq | 8,761,690 | 363,375,135 | -11.27% |
| 2025-03-12 | 43.01 | 46.00 | 41.74 | 45.25 | 44.66 | qfq | 9,245,620 | 414,901,140 | 6.35% |
| 2025-03-11 | 41.09 | 43.26 | 40.82 | 42.55 | 41.99 | qfq | 4,896,000 | 206,370,679 | 1.55% |
| 2025-03-10 | 42.95 | 43.97 | 41.80 | 41.90 | 41.35 | qfq | 5,175,530 | 220,005,636 | -2.44% |
| 2025-03-07 | 41.44 | 44.82 | 41.13 | 42.95 | 42.39 | qfq | 8,008,583 | 348,063,730 | 1.51% |
| 2025-03-06 | 42.12 | 43.47 | 41.53 | 42.31 | 41.76 | qfq | 5,696,067 | 243,441,714 | 0.95% |
| 2025-03-05 | 39.83 | 42.47 | 39.00 | 41.91 | 41.36 | qfq | 5,918,263 | 243,926,730 | 5.28% |
| 2025-03-04 | 38.21 | 41.18 | 38.20 | 39.81 | 39.29 | qfq | 4,993,367 | 200,012,860 | 2.44% |
| 2025-03-03 | 39.30 | 40.50 | 37.55 | 38.86 | 38.35 | qfq | 4,664,939 | 182,326,701 | -0.05% |
| 2025-02-28 | 44.15 | 44.59 | 38.60 | 38.88 | 38.37 | qfq | 10,479,277 | 422,788,805 | -13.31% |
| 2025-02-27 | 47.94 | 47.99 | 43.04 | 44.85 | 44.26 | qfq | 8,562,834 | 387,676,538 | -2.50% |
| 2025-02-26 | 44.92 | 51.12 | 44.51 | 46.00 | 45.40 | qfq | 11,468,859 | 541,579,765 | 2.50% |
| 2025-02-25 | 44.00 | 46.44 | 43.57 | 44.88 | 44.29 | qfq | 6,592,429 | 295,414,814 | -2.35% |
| 2025-02-24 | 44.90 | 46.66 | 42.58 | 45.96 | 45.36 | qfq | 10,226,117 | 455,693,142 | 1.64% |
| 2025-02-21 | 44.50 | 45.22 | 43.57 | 45.22 | 44.63 | qfq | 8,218,694 | 365,401,981 | 0.29% |
| 2025-02-20 | 45.80 | 47.20 | 44.46 | 45.09 | 44.50 | qfq | 9,253,271 | 420,458,865 | -2.82% |
| 2025-02-19 | 42.66 | 47.88 | 42.05 | 46.40 | 45.79 | qfq | 12,598,711 | 572,268,178 | 10.95% |
| 2025-02-18 | 44.69 | 45.25 | 41.80 | 41.82 | 41.27 | qfq | 7,466,662 | 324,978,739 | -6.86% |
| 2025-02-17 | 43.00 | 45.30 | 42.03 | 44.90 | 44.31 | qfq | 7,391,019 | 326,518,906 | 4.03% |
| 2025-02-14 | 43.51 | 45.60 | 42.51 | 43.16 | 42.59 | qfq | 8,001,880 | 351,466,641 | -2.44% |
| 2025-02-13 | 46.80 | 47.30 | 43.96 | 44.24 | 43.66 | qfq | 9,199,779 | 415,258,598 | -6.63% |
| 2025-02-12 | 48.34 | 48.34 | 45.20 | 47.38 | 46.76 | qfq | 13,931,508 | 646,919,130 | -2.95% |
| 2025-02-11 | 41.14 | 48.82 | 40.50 | 48.82 | 48.18 | qfq | 14,495,735 | 650,390,988 | 20.01% |
| 2025-02-10 | 40.78 | 41.31 | 39.38 | 40.68 | 40.15 | qfq | 10,195,804 | 411,606,037 | 3.43% |
| 2025-02-07 | 41.20 | 41.57 | 38.68 | 39.33 | 38.81 | qfq | 11,672,639 | 468,999,138 | -3.25% |
| 2025-02-06 | 39.50 | 42.25 | 39.20 | 40.65 | 40.12 | qfq | 9,042,773 | 370,978,410 | 1.70% |
| 2025-02-05 | 40.15 | 41.70 | 38.99 | 39.97 | 39.45 | qfq | 8,127,632 | 329,080,221 | -0.22% |
| 2025-01-27 | 41.25 | 43.42 | 39.95 | 40.06 | 39.54 | qfq | 7,337,924 | 301,123,213 | -4.62% |
| 2025-01-24 | 40.88 | 42.70 | 40.70 | 42.00 | 41.45 | qfq | 8,599,740 | 360,096,287 | 0.70% |
| 2025-01-23 | 43.00 | 44.00 | 40.64 | 41.71 | 41.16 | qfq | 11,908,318 | 502,164,827 | -1.16% |
| 2025-01-22 | 41.01 | 44.27 | 41.01 | 42.20 | 41.65 | qfq | 13,818,981 | 586,399,814 | 0.48% |
| 2025-01-21 | 36.58 | 43.20 | 36.06 | 42.00 | 41.45 | qfq | 17,204,341 | 691,013,185 | 14.75% |
| 2025-01-20 | 37.00 | 39.68 | 36.10 | 36.60 | 36.12 | qfq | 13,253,091 | 498,617,912 | 4.87% |
| 2025-01-17 | 31.99 | 35.60 | 31.84 | 34.90 | 34.44 | qfq | 13,601,493 | 466,679,253 | 10.48% |
| 2025-01-16 | 33.07 | 33.58 | 31.32 | 31.59 | 31.18 | qfq | 9,750,648 | 314,288,447 | -4.96% |
| 2025-01-15 | 33.38 | 35.36 | 32.77 | 33.24 | 32.80 | qfq | 12,995,719 | 441,430,595 | 0.09% |
| 2025-01-14 | 28.47 | 33.90 | 27.77 | 33.21 | 32.77 | qfq | 13,595,180 | 421,146,143 | 16.65% |
| 2025-01-13 | 29.00 | 31.28 | 28.24 | 28.47 | 28.10 | qfq | 10,010,727 | 297,975,245 | 1.86% |
| 2025-01-10 | 28.02 | 29.62 | 27.95 | 27.95 | 27.58 | qfq | 6,330,122 | 181,789,497 | -0.43% |
| 2025-01-09 | 25.80 | 28.78 | 25.80 | 28.07 | 27.70 | qfq | 6,655,993 | 186,086,829 | 7.59% |
| 2025-01-08 | 24.60 | 26.47 | 23.90 | 26.09 | 25.75 | qfq | 4,666,133 | 117,859,511 | 5.93% |
| 2025-01-07 | 24.12 | 24.65 | 23.77 | 24.63 | 24.31 | qfq | 2,156,559 | 52,297,978 | 3.49% |
| 2025-01-06 | 24.45 | 24.50 | 23.40 | 23.80 | 23.49 | qfq | 2,076,957 | 49,498,998 | -2.66% |
| 2025-01-03 | 26.30 | 26.48 | 24.31 | 24.45 | 24.13 | qfq | 2,805,064 | 70,835,909 | -6.71% |
| 2025-01-02 | 26.65 | 27.29 | 25.94 | 26.21 | 25.87 | qfq | 2,932,182 | 77,751,593 | -1.87% |
| 2024-12-31 | 27.96 | 28.08 | 26.65 | 26.71 | 26.36 | qfq | 2,548,999 | 69,231,605 | -4.57% |
| 2024-12-30 | 28.45 | 28.46 | 27.52 | 27.99 | 27.62 | qfq | 1,850,255 | 51,770,391 | -1.89% |
| 2024-12-27 | 29.25 | 29.25 | 28.46 | 28.53 | 28.16 | qfq | 2,218,482 | 63,847,425 | -0.94% |
| 2024-12-26 | 28.25 | 29.45 | 28.15 | 28.80 | 28.42 | qfq | 2,981,047 | 86,408,917 | 2.09% |
| 2024-12-25 | 29.34 | 29.49 | 27.80 | 28.21 | 27.84 | qfq | 2,784,235 | 79,343,802 | -3.85% |
| 2024-12-24 | 29.00 | 29.75 | 28.70 | 29.34 | 28.96 | qfq | 2,598,631 | 75,917,608 | 2.44% |
| 2024-12-23 | 30.10 | 30.29 | 28.52 | 28.64 | 28.26 | qfq | 3,500,440 | 102,380,097 | -5.60% |
| 2024-12-20 | 29.36 | 31.30 | 29.10 | 30.34 | 29.94 | qfq | 5,025,160 | 152,586,138 | 1.95% |
| 2024-12-19 | 28.44 | 29.97 | 28.38 | 29.76 | 29.37 | qfq | 4,551,171 | 133,250,686 | 3.15% |
| 2024-12-18 | 29.13 | 29.38 | 27.90 | 28.85 | 28.47 | qfq | 3,470,801 | 99,585,835 | 0.52% |
| 2024-12-17 | 31.05 | 31.35 | 28.42 | 28.70 | 28.32 | qfq | 4,949,333 | 144,897,507 | -7.12% |
| 2024-12-16 | 30.73 | 31.49 | 29.98 | 30.90 | 30.50 | qfq | 5,029,866 | 154,224,761 | 0.32% |
| 2024-12-13 | 31.76 | 33.10 | 30.79 | 30.80 | 30.40 | qfq | 7,412,537 | 237,236,778 | -4.44% |
| 2024-12-12 | 34.80 | 34.99 | 31.88 | 32.23 | 31.81 | qfq | 9,597,461 | 316,706,819 | -9.24% |
| 2024-12-11 | 35.78 | 36.48 | 33.58 | 35.51 | 35.04 | qfq | 10,677,640 | 372,856,428 | -2.45% |
| 2024-12-10 | 36.66 | 39.88 | 34.00 | 36.40 | 35.92 | qfq | 14,323,126 | 535,573,289 | 1.14% |
| 2024-12-09 | 30.84 | 37.00 | 30.60 | 35.99 | 35.52 | qfq | 13,303,034 | 451,716,526 | 13.71% |
| 2024-12-06 | 29.53 | 33.50 | 28.15 | 31.65 | 31.24 | qfq | 11,539,601 | 351,552,277 | 5.64% |
| 2024-12-05 | 28.20 | 30.00 | 27.50 | 29.96 | 29.57 | qfq | 8,030,489 | 232,681,164 | 5.09% |
| 2024-12-04 | 27.17 | 29.30 | 27.01 | 28.51 | 28.14 | qfq | 6,851,792 | 193,661,441 | 3.82% |
| 2024-12-03 | 27.30 | 28.30 | 27.09 | 27.46 | 27.10 | qfq | 5,271,854 | 146,094,000 | 0.44% |
| 2024-12-02 | 27.50 | 29.55 | 26.72 | 27.34 | 26.98 | qfq | 8,184,925 | 229,047,094 | -0.69% |
| 2024-11-29 | 25.33 | 29.59 | 25.33 | 27.53 | 27.17 | qfq | 9,340,321 | 258,317,596 | 7.37% |
| 2024-11-28 | 25.88 | 26.49 | 24.95 | 25.64 | 25.30 | qfq | 2,883,650 | 74,139,863 | 0.87% |
| 2024-11-27 | 24.81 | 25.47 | 24.30 | 25.42 | 25.09 | qfq | 1,843,400 | 46,069,039 | 1.15% |
| 2024-11-26 | 26.62 | 26.67 | 24.64 | 25.13 | 24.80 | qfq | 3,182,711 | 81,716,192 | -5.88% |
| 2024-11-25 | 24.96 | 27.00 | 24.02 | 26.70 | 26.35 | qfq | 4,280,119 | 111,060,964 | 6.97% |
| 2024-11-22 | 25.22 | 26.00 | 24.83 | 24.96 | 24.63 | qfq | 3,213,419 | 81,842,200 | -0.20% |
| 2024-11-21 | 25.20 | 26.60 | 24.81 | 25.01 | 24.68 | qfq | 3,652,787 | 93,250,178 | -0.87% |
| 2024-11-20 | 23.50 | 26.00 | 23.20 | 25.23 | 24.90 | qfq | 4,622,930 | 114,546,877 | 7.59% |
| 2024-11-19 | 22.11 | 23.50 | 22.09 | 23.45 | 23.14 | qfq | 1,958,529 | 45,097,055 | 6.01% |
| 2024-11-18 | 22.96 | 23.26 | 21.88 | 22.12 | 21.83 | qfq | 1,384,284 | 31,113,846 | -3.87% |
| 2024-11-15 | 23.28 | 23.77 | 23.00 | 23.01 | 22.71 | qfq | 1,056,793 | 24,737,442 | -1.58% |
| 2024-11-14 | 24.07 | 24.54 | 23.37 | 23.38 | 23.07 | qfq | 1,266,783 | 30,312,075 | -3.39% |
| 2024-11-13 | 23.97 | 24.25 | 23.51 | 24.20 | 23.88 | qfq | 1,554,341 | 37,196,275 | 1.09% |
| 2024-11-12 | 24.70 | 24.90 | 23.80 | 23.94 | 23.63 | qfq | 2,336,457 | 56,711,013 | -2.80% |
| 2024-11-11 | 23.56 | 24.80 | 23.22 | 24.63 | 24.31 | qfq | 3,599,773 | 87,244,262 | 4.41% |
| 2024-11-08 | 23.61 | 24.30 | 23.43 | 23.59 | 23.28 | qfq | 2,911,617 | 69,458,562 | -0.67% |
| 2024-11-07 | 23.58 | 23.80 | 23.01 | 23.75 | 23.44 | qfq | 2,684,876 | 62,897,302 | -0.42% |
| 2024-11-06 | 24.90 | 24.90 | 23.45 | 23.85 | 23.54 | qfq | 4,736,213 | 114,017,026 | -3.05% |
| 2024-11-05 | 22.80 | 26.60 | 21.84 | 24.60 | 24.28 | qfq | 5,753,291 | 138,952,522 | 10.91% |
| 2024-11-04 | 20.75 | 22.58 | 20.70 | 22.18 | 21.89 | qfq | 2,579,336 | 56,662,675 | 7.25% |
| 2024-11-01 | 21.60 | 21.61 | 20.66 | 20.68 | 20.41 | qfq | 1,231,221 | 25,841,504 | -4.04% |
| 2024-10-31 | 21.45 | 21.80 | 21.18 | 21.55 | 21.27 | qfq | 1,228,850 | 26,439,250 | 0.80% |
| 2024-10-30 | 21.67 | 22.22 | 21.21 | 21.38 | 21.10 | qfq | 1,495,097 | 32,397,246 | -2.82% |
| 2024-10-29 | 22.88 | 23.16 | 22.00 | 22.00 | 21.71 | qfq | 1,639,350 | 36,606,990 | -3.30% |
| 2024-10-28 | 22.23 | 22.85 | 22.02 | 22.75 | 22.45 | qfq | 1,518,608 | 33,997,533 | 3.17% |
| 2024-10-25 | 21.89 | 22.25 | 21.55 | 22.05 | 21.76 | qfq | 1,502,191 | 33,120,290 | 1.38% |
| 2024-10-24 | 21.68 | 21.94 | 21.48 | 21.75 | 21.47 | qfq | 889,328 | 19,299,072 | -0.55% |
| 2024-10-23 | 22.11 | 22.12 | 21.75 | 21.87 | 21.58 | qfq | 1,302,962 | 28,557,591 | -0.50% |
| 2024-10-22 | 21.83 | 22.38 | 21.38 | 21.98 | 21.69 | qfq | 2,022,990 | 44,314,563 | 1.38% |
| 2024-10-21 | 21.45 | 22.08 | 21.10 | 21.68 | 21.40 | qfq | 2,729,231 | 59,050,318 | 1.64% |
| 2024-10-18 | 20.19 | 21.53 | 20.19 | 21.33 | 21.05 | qfq | 2,478,181 | 52,331,104 | 5.33% |
| 2024-10-17 | 20.55 | 20.77 | 20.21 | 20.25 | 19.98 | qfq | 876,956 | 18,019,327 | 0.20% |
| 2024-10-16 | 20.60 | 20.77 | 20.15 | 20.21 | 19.95 | qfq | 954,428 | 19,491,414 | -2.27% |
| 2024-10-15 | 21.37 | 21.66 | 20.68 | 20.68 | 20.41 | qfq | 1,525,978 | 32,263,932 | -3.14% |
| 2024-10-14 | 20.60 | 21.44 | 20.28 | 21.35 | 21.07 | qfq | 1,783,115 | 37,182,129 | 6.75% |
| 2024-10-11 | 21.51 | 21.69 | 19.86 | 20.00 | 19.74 | qfq | 1,852,527 | 37,938,354 | -6.80% |
| 2024-10-10 | 22.01 | 22.89 | 21.41 | 21.46 | 21.18 | qfq | 1,316,851 | 29,016,709 | -1.47% |
| 2024-10-09 | 24.01 | 24.79 | 21.70 | 21.78 | 21.49 | qfq | 2,642,767 | 61,232,452 | -13.88% |
| 2024-10-08 | 27.00 | 27.52 | 23.21 | 25.29 | 24.96 | qfq | 4,781,401 | 119,907,409 | 10.15% |
| 2024-09-30 | 21.30 | 23.23 | 20.59 | 22.96 | 22.66 | qfq | 2,791,685 | 61,053,730 | 13.10% |
| 2024-09-27 | 19.00 | 20.88 | 18.56 | 20.30 | 20.03 | qfq | 992,274 | 19,344,643 | 8.56% |
| 2024-09-26 | 17.20 | 18.88 | 17.20 | 18.70 | 18.45 | qfq | 1,752,435 | 31,857,343 | 8.72% |
| 2024-09-25 | 17.41 | 17.80 | 17.12 | 17.20 | 16.97 | qfq | 697,314 | 12,183,562 | -0.58% |
| 2024-09-24 | 16.98 | 17.34 | 16.61 | 17.30 | 17.07 | qfq | 569,033 | 9,703,975 | 4.34% |
| 2024-09-23 | 16.53 | 16.76 | 16.49 | 16.58 | 16.36 | qfq | 490,612 | 8,129,213 | 0.12% |
| 2024-09-20 | 16.75 | 16.87 | 16.51 | 16.56 | 16.34 | qfq | 407,645 | 6,801,960 | -1.13% |
| 2024-09-19 | 16.90 | 17.02 | 16.56 | 16.75 | 16.53 | qfq | 319,571 | 5,369,499 | 0.30% |
| 2024-09-18 | 16.87 | 16.87 | 16.36 | 16.70 | 16.48 | qfq | 323,703 | 5,360,879 | 0.30% |
| 2024-09-13 | 17.14 | 17.16 | 16.65 | 16.65 | 16.43 | qfq | 370,576 | 6,247,113 | -2.46% |
| 2024-09-12 | 17.24 | 17.48 | 17.07 | 17.07 | 16.85 | qfq | 426,899 | 7,345,252 | -0.58% |
| 2024-09-11 | 17.00 | 17.32 | 16.92 | 17.17 | 16.95 | qfq | 327,289 | 5,612,736 | 0.23% |
| 2024-09-10 | 17.32 | 17.43 | 16.96 | 17.13 | 16.91 | qfq | 551,804 | 9,445,998 | -1.32% |
| 2024-09-09 | 17.98 | 17.98 | 17.25 | 17.36 | 17.13 | qfq | 355,058 | 6,185,513 | -1.42% |
| 2024-09-06 | 18.19 | 18.30 | 17.57 | 17.61 | 17.38 | qfq | 340,379 | 6,086,826 | -2.76% |
| 2024-09-05 | 17.75 | 18.18 | 17.75 | 18.11 | 17.87 | qfq | 452,896 | 8,154,088 | 2.55% |
| 2024-09-04 | 17.85 | 17.88 | 17.51 | 17.66 | 17.43 | qfq | 383,812 | 6,796,718 | -0.23% |
| 2024-09-03 | 17.57 | 17.82 | 17.41 | 17.70 | 17.47 | qfq | 457,584 | 8,062,210 | 1.14% |
| 2024-09-02 | 17.61 | 17.95 | 17.41 | 17.50 | 17.27 | qfq | 815,406 | 14,378,685 | -0.62% |
| 2024-08-30 | 17.40 | 17.76 | 17.15 | 17.61 | 17.38 | qfq | 614,036 | 10,778,735 | 2.26% |
| 2024-08-29 | 16.94 | 17.38 | 16.66 | 17.22 | 16.99 | qfq | 536,104 | 9,158,863 | 1.18% |
| 2024-08-28 | 16.45 | 17.11 | 16.41 | 17.02 | 16.80 | qfq | 622,481 | 10,519,550 | 3.40% |
| 2024-08-27 | 16.87 | 16.96 | 16.46 | 16.46 | 16.24 | qfq | 561,188 | 9,322,527 | -2.02% |
| 2024-08-26 | 16.63 | 17.06 | 16.61 | 16.80 | 16.58 | qfq | 360,727 | 6,080,182 | 1.51% |
| 2024-08-23 | 16.66 | 16.85 | 16.44 | 16.55 | 16.33 | qfq | 487,983 | 8,120,892 | -0.66% |
| 2024-08-22 | 17.06 | 17.23 | 16.61 | 16.66 | 16.44 | qfq | 566,870 | 9,547,142 | -2.17% |
| 2024-08-21 | 17.14 | 17.31 | 16.92 | 17.03 | 16.81 | qfq | 284,328 | 4,847,270 | 0.00% |
| 2024-08-20 | 17.76 | 17.84 | 16.91 | 17.03 | 16.81 | qfq | 546,503 | 9,374,106 | -3.02% |
| 2024-08-19 | 18.22 | 18.22 | 17.52 | 17.56 | 17.33 | qfq | 455,185 | 8,087,049 | -2.28% |
| 2024-08-16 | 17.98 | 18.16 | 17.73 | 17.97 | 17.73 | qfq | 289,267 | 5,195,289 | 0.67% |
| 2024-08-15 | 17.58 | 17.98 | 17.40 | 17.85 | 17.62 | qfq | 408,300 | 7,273,892 | 1.54% |
| 2024-08-14 | 17.78 | 17.89 | 17.55 | 17.58 | 17.35 | qfq | 387,317 | 6,849,950 | -1.35% |
| 2024-08-13 | 17.98 | 17.98 | 17.51 | 17.82 | 17.59 | qfq | 318,890 | 5,646,712 | 0.11% |
| 2024-08-12 | 17.99 | 18.10 | 17.70 | 17.80 | 17.57 | qfq | 364,284 | 6,505,689 | -0.56% |
| 2024-08-09 | 18.12 | 18.30 | 17.87 | 17.90 | 17.67 | qfq | 420,454 | 7,574,661 | -0.33% |
| 2024-08-08 | 18.81 | 18.88 | 17.86 | 17.96 | 17.72 | qfq | 623,440 | 11,253,020 | -1.75% |
| 2024-08-07 | 18.31 | 18.49 | 18.04 | 18.28 | 18.04 | qfq | 339,274 | 6,206,961 | -0.22% |
| 2024-08-06 | 18.25 | 18.72 | 18.11 | 18.32 | 18.08 | qfq | 600,510 | 11,011,607 | 1.10% |
| 2024-08-05 | 18.78 | 19.09 | 18.12 | 18.12 | 17.88 | qfq | 638,465 | 11,856,110 | -4.13% |
| 2024-08-02 | 19.41 | 19.66 | 18.82 | 18.90 | 18.65 | qfq | 644,222 | 12,413,009 | -3.47% |
| 2024-08-01 | 19.60 | 20.13 | 19.40 | 19.58 | 19.32 | qfq | 980,968 | 19,258,470 | -2.05% |
| 2024-07-31 | 18.72 | 20.06 | 18.56 | 19.99 | 19.73 | qfq | 818,831 | 16,020,764 | 6.44% |
| 2024-07-30 | 18.18 | 18.85 | 18.00 | 18.78 | 18.53 | qfq | 856,815 | 15,884,123 | 3.30% |
| 2024-07-29 | 18.69 | 18.69 | 18.09 | 18.18 | 17.94 | qfq | 475,120 | 8,691,779 | -0.60% |
| 2024-07-26 | 18.41 | 18.55 | 18.16 | 18.29 | 18.05 | qfq | 515,058 | 9,431,236 | 0.66% |
| 2024-07-25 | 17.75 | 18.49 | 17.70 | 18.17 | 17.93 | qfq | 523,040 | 9,477,936 | 2.08% |
| 2024-07-24 | 18.56 | 18.56 | 17.73 | 17.80 | 17.57 | qfq | 564,835 | 10,195,106 | -3.47% |
| 2024-07-23 | 19.27 | 19.29 | 18.44 | 18.44 | 18.20 | qfq | 640,403 | 12,084,526 | -2.79% |
| 2024-07-22 | 19.15 | 19.23 | 18.82 | 18.97 | 18.72 | qfq | 321,412 | 6,101,695 | 0.05% |
| 2024-07-19 | 18.77 | 19.23 | 18.71 | 18.96 | 18.71 | qfq | 499,901 | 9,500,540 | 0.32% |
| 2024-07-18 | 18.80 | 19.04 | 18.22 | 18.90 | 18.65 | qfq | 698,922 | 13,070,751 | 0.96% |
| 2024-07-17 | 19.43 | 19.46 | 18.70 | 18.72 | 18.47 | qfq | 581,077 | 11,031,532 | -2.75% |
| 2024-07-16 | 19.19 | 19.59 | 19.00 | 19.25 | 19.00 | qfq | 632,290 | 12,206,914 | 0.68% |
| 2024-07-15 | 19.03 | 19.72 | 19.03 | 19.12 | 18.87 | qfq | 1,264,588 | 24,517,405 | 0.79% |
| 2024-07-12 | 19.10 | 19.19 | 18.70 | 18.97 | 18.72 | qfq | 622,910 | 11,807,226 | -0.16% |
| 2024-07-11 | 19.33 | 19.38 | 18.93 | 19.00 | 18.75 | qfq | 1,038,197 | 19,849,139 | 3.20% |
| 2024-07-10 | 18.97 | 19.05 | 18.31 | 18.41 | 18.17 | qfq | 656,195 | 12,231,242 | -2.39% |
| 2024-07-09 | 18.36 | 18.96 | 17.88 | 18.86 | 18.61 | qfq | 884,484 | 16,336,327 | 3.91% |
| 2024-07-08 | 19.20 | 19.20 | 18.03 | 18.15 | 17.91 | qfq | 636,072 | 11,738,397 | -4.37% |
| 2024-07-05 | 18.84 | 19.36 | 18.53 | 18.98 | 18.73 | qfq | 810,591 | 15,316,940 | 0.96% |
| 2024-07-04 | 19.53 | 20.13 | 18.70 | 18.80 | 18.55 | qfq | 1,140,762 | 22,154,213 | -2.44% |
| 2024-07-03 | 19.43 | 19.58 | 19.24 | 19.27 | 19.02 | qfq | 667,183 | 12,939,144 | 0.16% |
| 2024-07-02 | 19.42 | 19.61 | 19.19 | 19.24 | 18.99 | qfq | 494,602 | 9,588,884 | -1.03% |
| 2024-07-01 | 20.11 | 20.14 | 19.14 | 19.44 | 19.19 | qfq | 1,316,884 | 25,655,067 | -3.04% |
| 2024-06-28 | 19.92 | 20.61 | 19.88 | 20.05 | 19.79 | qfq | 832,960 | 16,887,322 | 0.00% |
| 2024-06-27 | 20.62 | 20.88 | 19.82 | 20.05 | 19.79 | qfq | 889,334 | 18,172,496 | -2.67% |
| 2024-06-26 | 20.50 | 20.75 | 20.02 | 20.60 | 20.33 | qfq | 805,059 | 16,435,155 | 2.03% |
| 2024-06-25 | 20.07 | 20.76 | 20.07 | 20.19 | 19.93 | qfq | 937,241 | 19,135,480 | 0.60% |
| 2024-06-24 | 21.22 | 21.40 | 20.07 | 20.07 | 19.81 | qfq | 1,550,004 | 32,053,534 | -4.75% |
| 2024-06-21 | 20.96 | 21.58 | 20.40 | 21.07 | 20.79 | qfq | 1,602,296 | 33,691,037 | 0.33% |
| 2024-06-20 | 20.93 | 21.77 | 20.90 | 21.00 | 20.72 | qfq | 2,079,698 | 44,232,793 | 0.72% |
| 2024-06-19 | 21.00 | 21.48 | 20.50 | 20.85 | 20.58 | qfq | 1,791,249 | 37,541,175 | -0.62% |
| 2024-06-18 | 20.75 | 21.16 | 20.30 | 20.98 | 20.71 | qfq | 1,484,037 | 30,823,536 | 1.45% |
| 2024-06-17 | 21.37 | 21.38 | 20.38 | 20.68 | 20.27 | qfq | 2,271,305 | 47,253,898 | -3.45% |
| 2024-06-14 | 22.80 | 22.80 | 21.03 | 21.42 | 20.99 | qfq | 3,177,059 | 68,423,514 | -7.87% |
| 2024-06-13 | 21.56 | 24.00 | 20.88 | 23.25 | 22.79 | qfq | 4,711,273 | 107,006,450 | 8.29% |
| 2024-06-12 | 20.90 | 22.22 | 20.90 | 21.47 | 21.04 | qfq | 1,062,148 | 23,016,290 | -0.51% |
| 2024-06-11 | 22.80 | 22.80 | 20.00 | 21.58 | 21.15 | qfq | 2,496,462 | 52,716,640 | -4.51% |
| 2024-06-07 | 21.89 | 22.60 | 21.83 | 22.60 | 22.15 | qfq | 1,086,441 | 24,197,392 | 3.53% |
| 2024-06-06 | 22.08 | 22.59 | 21.60 | 21.83 | 21.40 | qfq | 1,743,542 | 38,454,225 | -1.62% |
| 2024-06-05 | 21.88 | 23.14 | 21.56 | 22.19 | 21.75 | qfq | 2,468,515 | 55,320,763 | 1.51% |
| 2024-06-04 | 21.19 | 21.95 | 20.20 | 21.86 | 21.42 | qfq | 1,671,039 | 35,442,804 | 3.02% |
| 2024-06-03 | 21.36 | 22.30 | 20.86 | 21.22 | 20.80 | qfq | 1,380,706 | 29,791,301 | 0.09% |
| 2024-05-31 | 20.59 | 21.33 | 20.33 | 21.20 | 20.78 | qfq | 945,854 | 19,859,315 | 4.13% |
| 2024-05-30 | 19.94 | 20.57 | 19.94 | 20.36 | 19.95 | qfq | 474,750 | 9,663,993 | 1.09% |
| 2024-05-29 | 19.95 | 20.47 | 19.95 | 20.14 | 19.74 | qfq | 308,699 | 6,246,824 | 0.80% |
| 2024-05-28 | 20.00 | 20.43 | 19.88 | 19.98 | 19.58 | qfq | 420,201 | 8,475,769 | -1.38% |
| 2024-05-27 | 20.02 | 20.55 | 19.71 | 20.26 | 19.86 | qfq | 587,754 | 11,751,007 | -0.83% |
| 2024-05-24 | 20.90 | 20.90 | 20.29 | 20.43 | 20.02 | qfq | 481,150 | 9,848,591 | -0.73% |
| 2024-05-23 | 20.98 | 21.01 | 20.42 | 20.58 | 20.17 | qfq | 573,385 | 11,846,490 | -1.91% |
| 2024-05-22 | 20.62 | 21.18 | 20.41 | 20.98 | 20.56 | qfq | 839,484 | 17,469,076 | 2.24% |
| 2024-05-21 | 21.32 | 21.54 | 20.44 | 20.52 | 20.11 | qfq | 1,108,253 | 23,018,730 | -3.71% |
| 2024-05-20 | 21.02 | 21.50 | 21.02 | 21.31 | 20.89 | qfq | 715,915 | 15,223,959 | 1.04% |
| 2024-05-17 | 20.63 | 21.28 | 20.62 | 21.09 | 20.67 | qfq | 562,627 | 11,829,505 | 2.08% |
| 2024-05-16 | 20.70 | 20.94 | 20.41 | 20.66 | 20.25 | qfq | 899,281 | 18,651,247 | 0.93% |
| 2024-05-15 | 20.97 | 21.07 | 20.41 | 20.47 | 20.06 | qfq | 732,787 | 15,151,558 | -2.38% |
| 2024-05-14 | 20.67 | 21.40 | 20.67 | 20.97 | 20.55 | qfq | 843,628 | 17,654,721 | 1.06% |
| 2024-05-13 | 21.21 | 21.66 | 20.67 | 20.75 | 20.34 | qfq | 780,821 | 16,451,390 | -2.63% |
| 2024-05-10 | 21.41 | 21.77 | 21.22 | 21.31 | 20.89 | qfq | 785,117 | 16,850,079 | -0.47% |
| 2024-05-09 | 21.60 | 21.83 | 21.33 | 21.41 | 20.98 | qfq | 547,527 | 11,809,262 | 0.28% |
| 2024-05-08 | 21.46 | 22.06 | 21.24 | 21.35 | 20.92 | qfq | 975,698 | 21,104,665 | -1.16% |
| 2024-05-07 | 21.99 | 22.02 | 21.43 | 21.60 | 21.17 | qfq | 725,289 | 15,709,964 | -1.37% |
| 2024-05-06 | 21.85 | 22.42 | 21.56 | 21.90 | 21.46 | qfq | 1,352,782 | 29,717,903 | 2.24% |
| 2024-04-30 | 21.35 | 21.77 | 21.21 | 21.42 | 20.99 | qfq | 1,026,372 | 22,078,385 | 0.05% |
| 2024-04-29 | 20.60 | 21.49 | 20.52 | 21.41 | 20.98 | qfq | 1,141,579 | 24,218,179 | 5.73% |
| 2024-04-26 | 19.47 | 20.45 | 19.24 | 20.25 | 19.85 | qfq | 677,950 | 13,601,853 | 3.47% |
| 2024-04-25 | 19.04 | 19.76 | 19.04 | 19.57 | 19.18 | qfq | 476,533 | 9,302,265 | 1.24% |
| 2024-04-24 | 18.81 | 19.47 | 18.81 | 19.33 | 18.94 | qfq | 502,368 | 9,661,191 | 3.09% |
| 2024-04-23 | 18.90 | 19.22 | 18.64 | 18.75 | 18.38 | qfq | 573,453 | 10,841,989 | 0.59% |
| 2024-04-22 | 18.55 | 18.92 | 17.88 | 18.64 | 18.27 | qfq | 813,458 | 15,089,139 | -0.05% |
| 2024-04-19 | 19.66 | 19.66 | 18.60 | 18.65 | 18.28 | qfq | 923,966 | 17,501,801 | -3.72% |
| 2024-04-18 | 18.70 | 19.81 | 18.42 | 19.37 | 18.98 | qfq | 927,802 | 17,851,070 | 2.32% |
| 2024-04-17 | 18.28 | 19.08 | 18.28 | 18.93 | 18.55 | qfq | 1,024,747 | 19,338,168 | 5.52% |
| 2024-04-16 | 19.44 | 19.48 | 17.04 | 17.94 | 17.58 | qfq | 1,582,985 | 28,555,537 | -9.44% |
| 2024-04-15 | 20.48 | 20.83 | 19.38 | 19.81 | 19.42 | qfq | 1,370,734 | 27,491,315 | -4.30% |
| 2024-04-12 | 20.56 | 21.45 | 20.50 | 20.70 | 20.29 | qfq | 917,191 | 19,205,675 | 0.24% |
| 2024-04-11 | 19.88 | 21.16 | 19.88 | 20.65 | 20.24 | qfq | 1,590,170 | 32,812,796 | 4.35% |
| 2024-04-10 | 20.89 | 21.00 | 19.41 | 19.79 | 19.40 | qfq | 1,724,982 | 34,491,360 | -6.12% |
| 2024-04-09 | 20.90 | 21.55 | 20.88 | 21.08 | 20.66 | qfq | 594,974 | 12,553,047 | 0.24% |
| 2024-04-08 | 21.69 | 21.98 | 20.97 | 21.03 | 20.61 | qfq | 1,164,782 | 24,846,618 | -3.00% |
| 2024-04-03 | 21.28 | 21.99 | 20.62 | 21.68 | 21.25 | qfq | 1,129,093 | 24,039,365 | 1.36% |
| 2024-04-02 | 23.28 | 23.30 | 21.23 | 21.39 | 20.96 | qfq | 1,784,039 | 38,765,411 | -6.88% |
| 2024-04-01 | 21.45 | 23.00 | 21.45 | 22.97 | 22.51 | qfq | 1,680,296 | 37,675,268 | 6.34% |
| 2024-03-29 | 21.52 | 21.99 | 20.87 | 21.60 | 21.17 | qfq | 1,222,861 | 26,078,935 | 0.56% |
| 2024-03-28 | 20.45 | 22.10 | 20.45 | 21.48 | 21.05 | qfq | 1,087,538 | 23,390,454 | 5.04% |
| 2024-03-27 | 21.41 | 21.41 | 20.40 | 20.45 | 20.04 | qfq | 1,082,391 | 22,582,407 | -4.39% |
| 2024-03-26 | 21.99 | 22.09 | 21.09 | 21.39 | 20.96 | qfq | 944,780 | 20,324,108 | -1.52% |
| 2024-03-25 | 23.40 | 23.40 | 21.66 | 21.72 | 21.29 | qfq | 1,540,919 | 34,810,110 | -8.32% |
| 2024-03-22 | 23.07 | 24.29 | 22.88 | 23.69 | 23.22 | qfq | 1,527,226 | 35,732,481 | 2.69% |
| 2024-03-21 | 23.32 | 23.58 | 22.87 | 23.07 | 22.61 | qfq | 937,033 | 21,710,839 | -1.41% |
| 2024-03-20 | 23.38 | 23.67 | 22.55 | 23.40 | 22.93 | qfq | 1,741,731 | 40,186,027 | -0.30% |
| 2024-03-19 | 23.26 | 24.22 | 23.10 | 23.47 | 23.00 | qfq | 1,826,045 | 43,242,924 | 0.90% |
| 2024-03-18 | 23.43 | 24.30 | 22.85 | 23.26 | 22.80 | qfq | 2,851,744 | 66,672,779 | -3.08% |
| 2024-03-15 | 20.64 | 24.50 | 20.31 | 24.00 | 23.52 | qfq | 3,619,890 | 80,805,779 | 16.28% |
| 2024-03-14 | 20.68 | 21.15 | 20.13 | 20.64 | 20.23 | qfq | 1,500,879 | 30,813,267 | 0.34% |
| 2024-03-13 | 21.00 | 21.00 | 20.43 | 20.57 | 20.16 | qfq | 1,229,796 | 25,460,524 | -0.58% |
| 2024-03-12 | 20.58 | 20.98 | 20.01 | 20.69 | 20.28 | qfq | 1,734,700 | 35,592,332 | -0.29% |
| 2024-03-11 | 20.50 | 21.09 | 19.60 | 20.75 | 20.34 | qfq | 2,282,096 | 46,573,915 | 2.82% |
| 2024-03-08 | 19.20 | 20.26 | 18.59 | 20.18 | 19.78 | qfq | 2,379,455 | 46,384,972 | 5.10% |
| 2024-03-07 | 19.52 | 20.16 | 19.14 | 19.20 | 18.82 | qfq | 1,867,247 | 36,570,095 | -0.57% |
| 2024-03-06 | 18.58 | 19.54 | 18.24 | 19.31 | 18.93 | qfq | 2,007,668 | 38,358,026 | 3.93% |
| 2024-03-05 | 17.78 | 19.40 | 17.69 | 18.58 | 18.21 | qfq | 1,966,058 | 36,445,230 | 2.88% |
| 2024-03-04 | 18.29 | 18.29 | 17.51 | 18.06 | 17.70 | qfq | 1,017,152 | 18,217,852 | -1.26% |
| 2024-03-01 | 17.88 | 18.58 | 17.75 | 18.29 | 17.93 | qfq | 1,810,187 | 32,882,569 | 3.45% |
| 2024-02-29 | 16.83 | 17.79 | 16.77 | 17.68 | 17.33 | qfq | 1,971,944 | 34,373,303 | 2.79% |
| 2024-02-28 | 19.41 | 19.66 | 17.17 | 17.20 | 16.86 | qfq | 3,037,360 | 55,599,974 | -11.34% |
| 2024-02-27 | 19.27 | 19.46 | 18.86 | 19.40 | 19.01 | qfq | 1,825,722 | 35,032,597 | 1.20% |
| 2024-02-26 | 18.93 | 21.17 | 18.93 | 19.17 | 18.79 | qfq | 2,713,980 | 53,918,799 | 2.46% |
| 2024-02-23 | 17.37 | 18.92 | 17.31 | 18.71 | 18.34 | qfq | 1,564,214 | 28,289,796 | 9.29% |
| 2024-02-22 | 16.80 | 17.20 | 16.70 | 17.12 | 16.78 | qfq | 905,600 | 15,398,556 | 1.78% |
| 2024-02-21 | 16.16 | 17.50 | 16.00 | 16.82 | 16.48 | qfq | 1,040,532 | 17,648,875 | 3.64% |
| 2024-02-20 | 16.13 | 16.45 | 15.77 | 16.23 | 15.91 | qfq | 840,048 | 13,581,043 | 0.12% |
| 2024-02-19 | 17.30 | 17.30 | 15.89 | 16.21 | 15.89 | qfq | 2,312,004 | 38,146,737 | -0.98% |
| 2024-02-08 | 13.24 | 16.37 | 13.05 | 16.37 | 16.04 | qfq | 2,386,074 | 35,736,856 | 20.01% |
| 2024-02-07 | 13.90 | 13.90 | 13.10 | 13.64 | 13.37 | qfq | 2,623,024 | 35,250,215 | -1.87% |
| 2024-02-06 | 12.99 | 14.17 | 12.18 | 13.90 | 13.62 | qfq | 2,571,928 | 33,637,494 | 4.04% |
| 2024-02-05 | 15.49 | 15.49 | 12.96 | 13.36 | 13.09 | qfq | 1,908,108 | 26,201,531 | -15.71% |
| 2024-02-02 | 16.79 | 17.08 | 15.03 | 15.85 | 15.53 | qfq | 1,387,137 | 22,163,707 | -3.94% |
| 2024-02-01 | 17.14 | 17.14 | 16.04 | 16.50 | 16.17 | qfq | 1,115,098 | 18,454,530 | -1.96% |
| 2024-01-31 | 18.28 | 18.34 | 16.61 | 16.83 | 16.49 | qfq | 1,480,665 | 25,620,876 | -7.12% |
| 2024-01-30 | 18.89 | 18.95 | 18.04 | 18.12 | 17.76 | qfq | 680,979 | 12,515,974 | -2.63% |
| 2024-01-29 | 19.47 | 19.56 | 18.51 | 18.61 | 18.24 | qfq | 783,357 | 14,774,468 | -4.12% |
| 2024-01-26 | 19.58 | 19.90 | 19.20 | 19.41 | 19.02 | qfq | 888,423 | 17,305,782 | -0.41% |
| 2024-01-25 | 18.67 | 19.51 | 18.34 | 19.49 | 19.10 | qfq | 1,121,617 | 21,315,399 | 6.44% |
| 2024-01-24 | 19.07 | 19.19 | 17.77 | 18.31 | 17.95 | qfq | 1,786,885 | 32,702,856 | -3.88% |
| 2024-01-23 | 19.37 | 19.55 | 18.80 | 19.05 | 18.67 | qfq | 796,976 | 15,207,513 | -1.70% |
| 2024-01-22 | 20.45 | 20.63 | 19.28 | 19.38 | 18.99 | qfq | 964,756 | 19,308,772 | -6.15% |
| 2024-01-19 | 20.66 | 21.12 | 20.49 | 20.65 | 20.24 | qfq | 542,115 | 11,237,233 | -1.24% |
| 2024-01-18 | 21.22 | 21.56 | 20.48 | 20.91 | 20.49 | qfq | 603,229 | 12,577,910 | -2.29% |
| 2024-01-17 | 22.06 | 22.06 | 21.30 | 21.40 | 20.97 | qfq | 416,600 | 9,023,502 | -2.99% |
| 2024-01-16 | 22.06 | 22.37 | 21.92 | 22.06 | 21.62 | qfq | 530,764 | 11,714,621 | 0.05% |
| 2024-01-15 | 22.40 | 22.45 | 22.02 | 22.05 | 21.61 | qfq | 414,648 | 9,188,884 | -1.78% |
| 2024-01-12 | 23.50 | 23.50 | 22.44 | 22.45 | 22.00 | qfq | 567,911 | 12,942,821 | -2.39% |
| 2024-01-11 | 22.48 | 23.03 | 22.42 | 23.00 | 22.54 | qfq | 705,958 | 16,056,270 | 1.91% |
| 2024-01-10 | 22.31 | 23.47 | 22.16 | 22.57 | 22.12 | qfq | 1,000,131 | 22,876,119 | -0.13% |
| 2024-01-09 | 22.26 | 23.02 | 22.01 | 22.60 | 22.15 | qfq | 687,039 | 15,582,835 | 2.59% |
| 2024-01-08 | 22.41 | 22.84 | 21.62 | 22.03 | 21.59 | qfq | 1,352,128 | 29,933,149 | -1.70% |
| 2024-01-05 | 23.18 | 23.41 | 22.31 | 22.41 | 21.96 | qfq | 721,943 | 16,442,596 | -3.32% |
| 2024-01-04 | 23.44 | 23.50 | 23.02 | 23.18 | 22.72 | qfq | 489,476 | 11,343,831 | -1.11% |
| 2024-01-03 | 24.00 | 24.01 | 23.30 | 23.44 | 22.97 | qfq | 940,650 | 22,111,003 | -2.86% |
| 2024-01-02 | 24.45 | 24.56 | 24.12 | 24.13 | 23.65 | qfq | 413,955 | 10,054,715 | -1.31% |
| 2023-12-29 | 23.67 | 24.51 | 23.53 | 24.45 | 23.96 | qfq | 767,055 | 18,524,373 | 3.82% |
| 2023-12-28 | 22.85 | 23.74 | 22.50 | 23.55 | 23.08 | qfq | 787,667 | 18,379,592 | 3.11% |
| 2023-12-27 | 22.99 | 23.11 | 22.70 | 22.84 | 22.38 | qfq | 484,171 | 11,083,383 | -0.35% |
| 2023-12-26 | 23.13 | 23.20 | 22.76 | 22.92 | 22.46 | qfq | 478,213 | 10,965,281 | -2.26% |
| 2023-12-25 | 23.52 | 23.91 | 23.19 | 23.45 | 22.98 | qfq | 558,523 | 13,072,137 | -0.76% |
| 2023-12-22 | 24.06 | 24.06 | 23.48 | 23.63 | 23.16 | qfq | 552,239 | 13,107,069 | -1.54% |
| 2023-12-21 | 24.07 | 24.19 | 23.03 | 24.00 | 23.52 | qfq | 778,215 | 18,429,532 | 0.17% |
| 2023-12-20 | 24.02 | 24.54 | 23.71 | 23.96 | 23.48 | qfq | 673,349 | 16,343,993 | -0.13% |
| 2023-12-19 | 23.66 | 24.10 | 23.36 | 23.99 | 23.51 | qfq | 490,187 | 11,641,047 | 0.88% |
| 2023-12-18 | 23.81 | 24.26 | 23.67 | 23.78 | 23.31 | qfq | 680,646 | 16,293,284 | -1.04% |
| 2023-12-15 | 24.21 | 24.38 | 23.92 | 24.03 | 23.55 | qfq | 519,348 | 12,499,422 | -0.29% |
| 2023-12-14 | 24.11 | 24.47 | 24.01 | 24.10 | 23.62 | qfq | 492,292 | 11,927,733 | -0.62% |
| 2023-12-13 | 24.37 | 24.87 | 23.91 | 24.25 | 23.77 | qfq | 1,086,653 | 26,460,939 | -0.49% |
| 2023-12-12 | 24.58 | 24.58 | 23.98 | 24.37 | 23.88 | qfq | 685,865 | 16,603,268 | -0.25% |
| 2023-12-11 | 23.80 | 24.50 | 23.51 | 24.43 | 23.94 | qfq | 830,930 | 20,059,264 | 1.62% |
| 2023-12-08 | 24.20 | 24.59 | 24.00 | 24.04 | 23.56 | qfq | 707,589 | 17,184,354 | 0.12% |
| 2023-12-07 | 23.96 | 24.12 | 23.70 | 24.01 | 23.53 | qfq | 636,526 | 15,239,801 | 0.17% |
| 2023-12-06 | 23.90 | 24.21 | 23.50 | 23.97 | 23.49 | qfq | 623,729 | 14,961,804 | 0.50% |
| 2023-12-05 | 24.44 | 24.49 | 23.80 | 23.85 | 23.37 | qfq | 606,499 | 14,565,397 | -2.69% |
| 2023-12-04 | 24.91 | 25.10 | 24.45 | 24.51 | 24.02 | qfq | 692,634 | 17,129,999 | -0.93% |
| 2023-12-01 | 25.60 | 25.82 | 24.70 | 24.74 | 24.25 | qfq | 1,365,517 | 34,076,409 | -4.03% |
| 2023-11-30 | 26.18 | 26.25 | 25.29 | 25.78 | 25.27 | qfq | 899,342 | 23,109,556 | -0.50% |
| 2023-11-29 | 26.40 | 26.56 | 25.78 | 25.91 | 25.39 | qfq | 855,145 | 22,337,682 | -1.56% |
| 2023-11-28 | 25.95 | 26.79 | 25.95 | 26.32 | 25.80 | qfq | 786,859 | 20,840,475 | 0.53% |
| 2023-11-27 | 25.56 | 26.61 | 25.56 | 26.18 | 25.66 | qfq | 926,183 | 24,205,777 | 1.79% |
| 2023-11-24 | 25.84 | 26.00 | 25.49 | 25.72 | 25.21 | qfq | 970,372 | 24,956,639 | -0.43% |
| 2023-11-23 | 25.70 | 26.10 | 25.61 | 25.83 | 25.32 | qfq | 445,508 | 11,505,277 | 0.23% |
| 2023-11-22 | 26.38 | 26.58 | 25.71 | 25.77 | 25.26 | qfq | 711,805 | 18,481,610 | -2.02% |
| 2023-11-21 | 26.83 | 27.04 | 26.11 | 26.30 | 25.78 | qfq | 685,132 | 18,111,415 | -2.19% |
| 2023-11-20 | 26.60 | 27.16 | 26.23 | 26.89 | 26.35 | qfq | 1,053,343 | 28,208,301 | 2.09% |
| 2023-11-17 | 25.87 | 26.39 | 25.68 | 26.34 | 25.82 | qfq | 589,711 | 15,423,136 | 1.70% |
| 2023-11-16 | 26.25 | 26.35 | 25.71 | 25.90 | 25.38 | qfq | 745,251 | 19,380,709 | -1.82% |
| 2023-11-15 | 25.80 | 26.59 | 25.60 | 26.38 | 25.85 | qfq | 1,029,309 | 26,898,974 | 2.97% |
| 2023-11-14 | 25.44 | 25.75 | 25.25 | 25.62 | 25.11 | qfq | 507,781 | 12,966,120 | 0.59% |
| 2023-11-13 | 25.80 | 25.85 | 25.30 | 25.47 | 24.96 | qfq | 864,109 | 22,056,748 | -0.20% |
| 2023-11-10 | 25.58 | 25.81 | 25.40 | 25.52 | 25.01 | qfq | 850,486 | 21,788,680 | 0.24% |
| 2023-11-09 | 26.00 | 26.30 | 25.35 | 25.46 | 24.95 | qfq | 874,250 | 22,379,982 | -2.00% |
| 2023-11-08 | 26.12 | 26.41 | 25.78 | 25.98 | 25.46 | qfq | 1,010,180 | 26,396,054 | -0.12% |
| 2023-11-07 | 26.07 | 26.30 | 25.70 | 26.01 | 25.49 | qfq | 1,089,393 | 28,423,345 | 0.04% |
| 2023-11-06 | 25.12 | 26.13 | 25.06 | 26.00 | 25.48 | qfq | 1,278,531 | 32,964,270 | 3.46% |
| 2023-11-03 | 24.31 | 25.79 | 24.28 | 25.13 | 24.63 | qfq | 2,288,188 | 57,766,819 | 5.63% |
| 2023-11-02 | 24.77 | 24.84 | 23.78 | 23.79 | 23.32 | qfq | 980,715 | 23,684,012 | -4.00% |
| 2023-11-01 | 23.85 | 24.90 | 23.54 | 24.78 | 24.29 | qfq | 1,369,401 | 33,560,013 | 4.25% |
| 2023-10-31 | 23.91 | 24.09 | 23.46 | 23.77 | 23.30 | qfq | 642,586 | 15,257,803 | -0.50% |
| 2023-10-30 | 23.28 | 24.22 | 22.80 | 23.89 | 23.41 | qfq | 1,095,102 | 25,857,050 | 1.53% |
| 2023-10-27 | 23.25 | 23.62 | 22.78 | 23.53 | 23.06 | qfq | 741,172 | 17,179,264 | 1.20% |
| 2023-10-26 | 23.16 | 23.42 | 22.91 | 23.25 | 22.79 | qfq | 481,348 | 11,131,151 | 0.26% |
| 2023-10-25 | 23.56 | 24.17 | 23.04 | 23.19 | 22.73 | qfq | 887,451 | 20,766,184 | -1.74% |
| 2023-10-24 | 23.17 | 23.78 | 22.67 | 23.60 | 23.13 | qfq | 871,016 | 20,412,318 | 3.37% |
| 2023-10-23 | 23.40 | 23.59 | 22.69 | 22.83 | 22.38 | qfq | 631,881 | 14,544,969 | -2.44% |
| 2023-10-20 | 23.53 | 24.29 | 23.35 | 23.40 | 22.93 | qfq | 522,002 | 12,385,626 | -1.56% |
| 2023-10-19 | 23.70 | 24.56 | 23.66 | 23.77 | 23.30 | qfq | 542,799 | 13,026,034 | -1.53% |
| 2023-10-18 | 24.45 | 24.74 | 23.50 | 24.14 | 23.66 | qfq | 1,332,654 | 31,923,056 | -1.31% |
| 2023-10-17 | 26.16 | 26.46 | 24.17 | 24.46 | 23.97 | qfq | 1,923,726 | 47,914,424 | -6.14% |
| 2023-10-16 | 27.01 | 27.03 | 25.91 | 26.06 | 25.54 | qfq | 1,057,191 | 27,790,125 | -3.19% |
| 2023-10-13 | 27.30 | 27.53 | 26.87 | 26.92 | 26.38 | qfq | 855,663 | 23,235,966 | -1.32% |
| 2023-10-12 | 28.13 | 28.13 | 26.78 | 27.28 | 26.74 | qfq | 897,630 | 24,407,866 | -2.22% |
| 2023-10-11 | 27.68 | 28.10 | 27.19 | 27.90 | 27.34 | qfq | 907,686 | 25,216,007 | 1.57% |
| 2023-10-10 | 26.88 | 27.61 | 26.46 | 27.47 | 26.92 | qfq | 1,006,609 | 27,302,139 | 2.96% |
| 2023-10-09 | 26.85 | 27.03 | 26.48 | 26.68 | 26.15 | qfq | 465,572 | 12,446,787 | -1.15% |
| 2023-09-28 | 27.04 | 27.17 | 26.61 | 26.99 | 26.45 | qfq | 659,646 | 17,746,408 | 0.86% |
| 2023-09-27 | 26.66 | 27.78 | 26.20 | 26.76 | 26.23 | qfq | 1,411,872 | 38,320,111 | 1.90% |
| 2023-09-26 | 26.27 | 26.60 | 25.97 | 26.26 | 25.74 | qfq | 435,268 | 11,438,773 | 0.34% |
| 2023-09-25 | 26.60 | 26.88 | 25.90 | 26.17 | 25.65 | qfq | 410,558 | 10,755,083 | -1.13% |
| 2023-09-22 | 25.17 | 26.47 | 25.04 | 26.47 | 25.94 | qfq | 690,380 | 17,951,201 | 5.21% |
| 2023-09-21 | 25.88 | 25.88 | 25.12 | 25.16 | 24.66 | qfq | 432,453 | 10,960,313 | -1.64% |
| 2023-09-20 | 25.79 | 26.29 | 25.50 | 25.58 | 25.07 | qfq | 733,370 | 18,969,586 | -0.93% |
| 2023-09-19 | 26.14 | 26.15 | 25.51 | 25.82 | 25.31 | qfq | 541,395 | 13,912,598 | -1.38% |
| 2023-09-18 | 25.84 | 26.59 | 25.20 | 26.18 | 25.66 | qfq | 527,953 | 13,808,102 | 1.32% |
| 2023-09-15 | 25.97 | 26.31 | 25.61 | 25.84 | 25.33 | qfq | 415,165 | 10,745,976 | 0.23% |
| 2023-09-14 | 26.54 | 26.54 | 25.63 | 25.78 | 25.27 | qfq | 469,580 | 12,147,016 | -1.49% |
| 2023-09-13 | 26.75 | 26.84 | 26.01 | 26.17 | 25.65 | qfq | 610,497 | 16,063,969 | -2.68% |
| 2023-09-12 | 26.92 | 27.25 | 26.74 | 26.89 | 26.35 | qfq | 526,645 | 14,156,197 | -1.25% |
| 2023-09-11 | 27.06 | 27.50 | 26.70 | 27.23 | 26.69 | qfq | 814,105 | 22,072,571 | 0.70% |
| 2023-09-08 | 27.28 | 27.58 | 26.90 | 27.04 | 26.50 | qfq | 660,720 | 18,023,965 | 0.60% |
| 2023-09-07 | 27.95 | 27.95 | 26.80 | 26.88 | 26.34 | qfq | 780,062 | 21,154,870 | -3.14% |
| 2023-09-06 | 27.80 | 27.98 | 27.31 | 27.75 | 27.20 | qfq | 778,339 | 21,489,158 | -0.29% |
| 2023-09-05 | 27.28 | 28.33 | 27.16 | 27.83 | 27.28 | qfq | 1,386,129 | 38,742,704 | 2.02% |
| 2023-09-04 | 27.48 | 27.67 | 26.89 | 27.28 | 26.74 | qfq | 770,683 | 20,888,384 | -0.37% |
| 2023-09-01 | 27.61 | 27.96 | 27.18 | 27.38 | 26.83 | qfq | 696,671 | 19,083,880 | -1.12% |
| 2023-08-31 | 28.17 | 28.51 | 27.43 | 27.69 | 27.14 | qfq | 765,055 | 21,242,051 | -1.63% |
| 2023-08-30 | 27.74 | 28.40 | 27.60 | 28.15 | 27.59 | qfq | 1,243,908 | 34,856,701 | 2.21% |
| 2023-08-29 | 25.47 | 28.11 | 25.36 | 27.54 | 26.99 | qfq | 2,668,507 | 72,956,023 | 7.49% |
| 2023-08-28 | 27.40 | 27.57 | 25.01 | 25.62 | 25.11 | qfq | 1,201,801 | 31,258,452 | -0.04% |
| 2023-08-25 | 26.71 | 26.71 | 25.40 | 25.63 | 25.12 | qfq | 1,100,329 | 28,450,488 | -3.76% |
| 2023-08-24 | 27.01 | 27.27 | 26.30 | 26.63 | 26.10 | qfq | 687,862 | 18,355,683 | -1.73% |
| 2023-08-23 | 27.82 | 28.09 | 26.94 | 27.10 | 26.56 | qfq | 781,762 | 21,334,158 | -3.21% |
| 2023-08-22 | 27.60 | 28.18 | 27.20 | 28.00 | 27.44 | qfq | 738,243 | 20,466,418 | 1.27% |
| 2023-08-21 | 27.62 | 29.47 | 27.61 | 27.65 | 27.10 | qfq | 1,485,565 | 42,258,997 | 0.36% |
| 2023-08-18 | 27.50 | 28.04 | 27.14 | 27.55 | 27.00 | qfq | 1,071,506 | 29,569,728 | 1.66% |
| 2023-08-17 | 26.16 | 27.84 | 26.08 | 27.10 | 26.56 | qfq | 1,280,962 | 34,735,173 | 3.75% |
| 2023-08-16 | 26.30 | 26.86 | 26.10 | 26.12 | 25.60 | qfq | 553,321 | 14,602,204 | -0.84% |
| 2023-08-15 | 26.11 | 26.77 | 26.11 | 26.34 | 25.82 | qfq | 442,158 | 11,655,470 | -0.79% |
| 2023-08-14 | 26.80 | 26.82 | 26.06 | 26.55 | 26.02 | qfq | 701,462 | 18,585,563 | -1.67% |
| 2023-08-11 | 26.90 | 27.72 | 26.51 | 27.00 | 26.46 | qfq | 1,154,139 | 31,455,108 | 0.19% |
| 2023-08-10 | 27.33 | 27.33 | 26.63 | 26.95 | 26.41 | qfq | 789,798 | 21,205,556 | -1.50% |
| 2023-08-09 | 28.23 | 28.23 | 26.75 | 27.36 | 26.81 | qfq | 1,756,767 | 47,932,078 | -2.91% |
| 2023-08-08 | 29.35 | 29.70 | 27.88 | 28.18 | 27.62 | qfq | 1,402,785 | 39,842,730 | -3.89% |
| 2023-08-07 | 30.22 | 30.23 | 29.02 | 29.32 | 28.74 | qfq | 1,149,969 | 33,920,023 | -2.69% |
| 2023-08-04 | 29.36 | 30.50 | 29.13 | 30.13 | 29.53 | qfq | 1,395,653 | 41,863,729 | 2.62% |
| 2023-08-03 | 30.06 | 30.16 | 29.29 | 29.36 | 28.77 | qfq | 773,511 | 22,943,935 | -2.33% |
| 2023-08-02 | 29.20 | 30.56 | 29.19 | 30.06 | 29.46 | qfq | 1,584,918 | 47,481,493 | 2.87% |
| 2023-08-01 | 28.88 | 29.98 | 28.31 | 29.22 | 28.64 | qfq | 1,861,657 | 54,371,539 | 2.28% |
| 2023-07-31 | 29.23 | 29.23 | 28.37 | 28.57 | 28.00 | qfq | 1,314,490 | 37,876,644 | -3.15% |
| 2023-07-28 | 28.55 | 29.50 | 27.70 | 29.50 | 28.91 | qfq | 1,100,268 | 31,356,619 | 2.86% |
| 2023-07-27 | 28.47 | 29.28 | 28.20 | 28.68 | 28.11 | qfq | 896,860 | 25,775,813 | 0.74% |
| 2023-07-26 | 29.12 | 29.35 | 28.40 | 28.47 | 27.90 | qfq | 711,450 | 20,433,690 | -2.23% |
| 2023-07-25 | 28.44 | 29.34 | 28.44 | 29.12 | 28.54 | qfq | 564,648 | 16,350,629 | 1.50% |
| 2023-07-24 | 28.42 | 28.87 | 28.17 | 28.69 | 28.12 | qfq | 545,079 | 15,558,698 | 0.24% |
| 2023-07-21 | 28.76 | 29.18 | 28.16 | 28.62 | 28.05 | qfq | 1,612,386 | 46,046,600 | -0.07% |
| 2023-07-20 | 29.44 | 29.58 | 28.64 | 28.64 | 28.07 | qfq | 1,049,219 | 30,574,121 | -2.52% |
| 2023-07-19 | 30.48 | 30.48 | 29.22 | 29.38 | 28.79 | qfq | 1,009,019 | 29,794,833 | -3.45% |
| 2023-07-18 | 30.63 | 30.80 | 29.64 | 30.43 | 29.82 | qfq | 714,736 | 21,739,878 | -0.03% |
| 2023-07-17 | 29.93 | 30.68 | 29.50 | 30.44 | 29.83 | qfq | 924,711 | 27,893,657 | 2.11% |