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
百克生物688276.SH
最近收盘价14.742026-07-17
最近交易日2026-07-17
成交量（股）3,118,696
成交额（元）46,586,462
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.169 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | 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 | 15.37 | 15.53 | 14.61 | 14.74 | 14.74 | qfq | 3,118,696 | 46,586,462 | -4.66% |
| 2026-07-16 | 15.21 | 15.61 | 14.99 | 15.46 | 15.46 | qfq | 3,031,276 | 46,556,642 | 1.38% |
| 2026-07-15 | 14.80 | 15.50 | 14.79 | 15.25 | 15.25 | qfq | 3,257,783 | 49,824,428 | 1.94% |
| 2026-07-14 | 14.63 | 15.09 | 14.45 | 14.96 | 14.96 | qfq | 2,686,338 | 39,879,263 | 1.84% |
| 2026-07-13 | 14.69 | 14.98 | 14.49 | 14.69 | 14.69 | qfq | 2,309,233 | 33,845,935 | -0.07% |
| 2026-07-10 | 14.14 | 15.02 | 13.80 | 14.70 | 14.70 | qfq | 3,215,513 | 46,924,603 | 4.11% |
| 2026-07-09 | 14.30 | 14.56 | 13.91 | 14.12 | 14.12 | qfq | 1,790,029 | 25,418,104 | -0.98% |
| 2026-07-08 | 14.38 | 14.58 | 14.08 | 14.26 | 14.26 | qfq | 1,818,458 | 26,036,831 | -0.49% |
| 2026-07-07 | 14.78 | 14.93 | 14.31 | 14.33 | 14.33 | qfq | 2,149,937 | 31,039,547 | -4.40% |
| 2026-07-06 | 14.86 | 15.20 | 14.76 | 14.99 | 14.99 | qfq | 2,732,525 | 41,023,020 | 1.01% |
| 2026-07-03 | 14.74 | 15.04 | 14.55 | 14.84 | 14.84 | qfq | 1,869,748 | 27,667,621 | 1.30% |
| 2026-07-02 | 14.52 | 14.94 | 14.52 | 14.65 | 14.65 | qfq | 2,679,664 | 39,441,858 | -0.14% |
| 2026-07-01 | 13.84 | 14.74 | 13.70 | 14.67 | 14.67 | qfq | 3,331,826 | 47,842,241 | 5.24% |
| 2026-06-30 | 14.35 | 14.35 | 13.72 | 13.94 | 13.94 | qfq | 2,778,545 | 38,828,619 | -2.86% |
| 2026-06-29 | 13.57 | 14.35 | 13.30 | 14.35 | 14.35 | qfq | 3,695,965 | 51,707,991 | 5.67% |
| 2026-06-26 | 13.99 | 14.17 | 13.55 | 13.58 | 13.58 | qfq | 2,131,519 | 29,443,175 | -3.96% |
| 2026-06-25 | 14.37 | 14.37 | 13.70 | 14.14 | 14.14 | qfq | 2,224,187 | 31,072,086 | -1.39% |
| 2026-06-24 | 14.60 | 14.80 | 14.20 | 14.34 | 14.34 | qfq | 2,785,278 | 40,339,666 | -2.12% |
| 2026-06-23 | 14.26 | 14.87 | 14.18 | 14.65 | 14.65 | qfq | 3,043,828 | 44,658,648 | 2.66% |
| 2026-06-22 | 14.20 | 14.27 | 13.64 | 14.27 | 14.27 | qfq | 2,644,548 | 36,608,812 | 0.28% |
| 2026-06-18 | 13.87 | 14.64 | 13.70 | 14.23 | 14.23 | qfq | 3,424,297 | 48,824,496 | 2.60% |
| 2026-06-17 | 14.02 | 14.09 | 13.83 | 13.87 | 13.87 | qfq | 1,692,625 | 23,535,291 | -1.84% |
| 2026-06-16 | 14.27 | 14.28 | 13.91 | 14.13 | 14.13 | qfq | 2,234,301 | 31,384,417 | -1.05% |
| 2026-06-15 | 14.54 | 14.71 | 14.10 | 14.28 | 14.28 | qfq | 3,059,924 | 44,017,102 | -1.79% |
| 2026-06-12 | 14.50 | 14.73 | 14.29 | 14.54 | 14.54 | qfq | 2,913,247 | 42,387,379 | 0.35% |
| 2026-06-11 | 14.55 | 14.66 | 14.30 | 14.49 | 14.49 | qfq | 1,739,182 | 25,129,667 | -0.48% |
| 2026-06-10 | 14.31 | 14.60 | 14.20 | 14.56 | 14.56 | qfq | 2,066,267 | 29,784,666 | 1.18% |
| 2026-06-09 | 14.65 | 14.80 | 14.32 | 14.39 | 14.39 | qfq | 2,382,848 | 34,521,918 | -1.77% |
| 2026-06-08 | 14.76 | 15.08 | 14.44 | 14.65 | 14.65 | qfq | 2,908,793 | 42,838,007 | -1.81% |
| 2026-06-05 | 14.78 | 15.04 | 14.71 | 14.92 | 14.92 | qfq | 2,129,528 | 31,692,567 | 1.50% |
| 2026-06-04 | 15.19 | 15.26 | 14.55 | 14.70 | 14.70 | qfq | 2,762,450 | 40,989,863 | -3.23% |
| 2026-06-03 | 15.57 | 15.58 | 15.09 | 15.19 | 15.19 | qfq | 1,987,754 | 30,309,180 | -2.32% |
| 2026-06-02 | 16.03 | 16.03 | 15.55 | 15.55 | 15.55 | qfq | 1,595,498 | 25,124,235 | -2.57% |
| 2026-06-01 | 15.95 | 16.09 | 15.80 | 15.96 | 15.96 | qfq | 1,612,378 | 25,717,026 | 0.06% |
| 2026-05-29 | 15.70 | 16.01 | 15.54 | 15.95 | 15.95 | qfq | 2,888,205 | 45,576,664 | 1.53% |
| 2026-05-28 | 15.99 | 16.05 | 15.54 | 15.71 | 15.71 | qfq | 1,894,256 | 29,880,722 | -1.75% |
| 2026-05-27 | 16.44 | 16.53 | 15.70 | 15.99 | 15.99 | qfq | 3,263,590 | 52,184,284 | -2.32% |
| 2026-05-26 | 16.30 | 16.62 | 16.25 | 16.37 | 16.37 | qfq | 1,424,405 | 23,336,248 | -1.15% |
| 2026-05-25 | 16.83 | 17.04 | 16.45 | 16.56 | 16.56 | qfq | 2,200,697 | 36,693,777 | -1.60% |
| 2026-05-22 | 16.93 | 17.10 | 16.75 | 16.83 | 16.83 | qfq | 1,513,135 | 25,572,297 | -0.36% |
| 2026-05-21 | 17.24 | 17.48 | 16.89 | 16.89 | 16.89 | qfq | 1,990,464 | 34,189,603 | -1.92% |
| 2026-05-20 | 17.52 | 17.61 | 17.10 | 17.22 | 17.22 | qfq | 1,644,577 | 28,413,888 | -2.27% |
| 2026-05-19 | 17.42 | 17.69 | 17.10 | 17.62 | 17.62 | qfq | 1,440,851 | 25,208,354 | 1.21% |
| 2026-05-18 | 17.55 | 17.58 | 17.27 | 17.41 | 17.41 | qfq | 1,311,791 | 22,796,532 | -0.46% |
| 2026-05-15 | 17.80 | 17.90 | 17.39 | 17.49 | 17.49 | qfq | 2,235,495 | 39,367,648 | -1.74% |
| 2026-05-14 | 18.01 | 18.28 | 17.72 | 17.80 | 17.80 | qfq | 2,555,033 | 45,661,746 | -2.68% |
| 2026-05-13 | 18.48 | 18.66 | 18.10 | 18.29 | 18.29 | qfq | 1,562,350 | 28,548,401 | -0.87% |
| 2026-05-12 | 18.90 | 18.94 | 18.41 | 18.45 | 18.45 | qfq | 2,860,966 | 53,161,197 | -3.20% |
| 2026-05-11 | 18.56 | 19.28 | 18.54 | 19.06 | 19.06 | qfq | 5,246,390 | 99,202,818 | 3.03% |
| 2026-05-08 | 18.15 | 18.58 | 18.12 | 18.50 | 18.50 | qfq | 2,777,601 | 51,218,835 | 1.76% |
| 2026-05-07 | 18.16 | 18.24 | 18.06 | 18.18 | 18.18 | qfq | 1,241,928 | 22,531,308 | 0.11% |
| 2026-05-06 | 18.17 | 18.40 | 18.11 | 18.16 | 18.16 | qfq | 1,808,921 | 33,015,376 | -0.06% |
| 2026-04-30 | 18.10 | 18.23 | 17.98 | 18.17 | 18.17 | qfq | 1,597,443 | 28,954,907 | 0.22% |
| 2026-04-29 | 18.14 | 18.29 | 18.07 | 18.13 | 18.13 | qfq | 1,528,158 | 27,810,412 | -0.06% |
| 2026-04-28 | 18.14 | 18.34 | 17.97 | 18.14 | 18.14 | qfq | 2,114,000 | 38,362,022 | 0.06% |
| 2026-04-27 | 17.74 | 18.16 | 17.74 | 18.13 | 18.13 | qfq | 1,748,872 | 31,542,258 | 1.45% |
| 2026-04-24 | 17.68 | 17.93 | 17.56 | 17.87 | 17.87 | qfq | 1,830,252 | 32,489,858 | 0.79% |
| 2026-04-23 | 18.17 | 18.17 | 17.51 | 17.73 | 17.73 | qfq | 2,852,404 | 50,432,655 | -2.37% |
| 2026-04-22 | 17.89 | 18.50 | 17.87 | 18.16 | 18.16 | qfq | 3,086,502 | 56,197,027 | 0.33% |
| 2026-04-21 | 17.69 | 18.31 | 17.64 | 18.10 | 18.10 | qfq | 2,960,763 | 53,066,302 | 2.43% |
| 2026-04-20 | 17.63 | 17.79 | 17.44 | 17.67 | 17.67 | qfq | 1,729,787 | 30,521,186 | 0.28% |
| 2026-04-17 | 17.92 | 17.92 | 17.45 | 17.62 | 17.62 | qfq | 1,922,728 | 33,924,355 | -2.00% |
| 2026-04-16 | 18.10 | 18.10 | 17.83 | 17.98 | 17.98 | qfq | 1,467,120 | 26,288,628 | -0.33% |
| 2026-04-15 | 17.98 | 18.08 | 17.81 | 18.04 | 18.04 | qfq | 1,810,017 | 32,491,181 | 1.01% |
| 2026-04-14 | 17.80 | 17.90 | 17.58 | 17.86 | 17.86 | qfq | 1,310,135 | 23,214,214 | 1.08% |
| 2026-04-13 | 17.75 | 17.85 | 17.65 | 17.67 | 17.67 | qfq | 1,385,290 | 24,550,584 | -1.61% |
| 2026-04-10 | 17.77 | 18.09 | 17.77 | 17.96 | 17.96 | qfq | 1,211,796 | 21,744,750 | 1.07% |
| 2026-04-09 | 18.16 | 18.39 | 17.77 | 17.77 | 17.77 | qfq | 1,632,794 | 29,378,535 | -2.90% |
| 2026-04-08 | 18.08 | 18.35 | 18.08 | 18.30 | 18.30 | qfq | 1,667,747 | 30,449,045 | 2.81% |
| 2026-04-07 | 17.58 | 17.99 | 17.45 | 17.80 | 17.80 | qfq | 1,862,896 | 33,163,727 | 1.95% |
| 2026-04-03 | 18.18 | 18.45 | 17.43 | 17.46 | 17.46 | qfq | 1,924,364 | 34,149,135 | -4.33% |
| 2026-04-02 | 18.27 | 18.50 | 18.10 | 18.25 | 18.25 | qfq | 2,267,710 | 41,528,379 | -0.38% |
| 2026-04-01 | 17.96 | 18.35 | 17.75 | 18.32 | 18.32 | qfq | 2,198,253 | 39,898,569 | 3.74% |
| 2026-03-31 | 17.80 | 18.05 | 17.65 | 17.66 | 17.66 | qfq | 1,062,887 | 18,955,237 | -0.73% |
| 2026-03-30 | 17.80 | 18.09 | 17.70 | 17.79 | 17.79 | qfq | 1,385,403 | 24,741,386 | -0.67% |
| 2026-03-27 | 17.31 | 17.95 | 17.27 | 17.91 | 17.91 | qfq | 2,114,582 | 37,469,701 | 2.69% |
| 2026-03-26 | 17.69 | 17.82 | 17.38 | 17.44 | 17.44 | qfq | 1,304,050 | 22,929,022 | -1.47% |
| 2026-03-25 | 17.72 | 17.83 | 17.65 | 17.70 | 17.70 | qfq | 1,313,768 | 23,288,584 | 0.00% |
| 2026-03-24 | 17.50 | 17.78 | 17.22 | 17.70 | 17.70 | qfq | 1,502,158 | 26,228,926 | 2.61% |
| 2026-03-23 | 18.27 | 18.27 | 17.05 | 17.25 | 17.25 | qfq | 3,232,860 | 56,849,552 | -5.74% |
| 2026-03-20 | 18.61 | 18.88 | 18.30 | 18.30 | 18.30 | qfq | 1,565,836 | 29,062,671 | -1.56% |
| 2026-03-19 | 18.81 | 18.93 | 18.57 | 18.59 | 18.59 | qfq | 1,804,393 | 33,744,817 | -1.59% |
| 2026-03-18 | 18.90 | 18.99 | 18.77 | 18.89 | 18.89 | qfq | 1,474,006 | 27,841,205 | 0.00% |
| 2026-03-17 | 18.94 | 19.12 | 18.84 | 18.89 | 18.89 | qfq | 1,476,995 | 28,016,141 | -0.05% |
| 2026-03-16 | 18.76 | 18.98 | 18.73 | 18.90 | 18.90 | qfq | 1,308,943 | 24,694,725 | 0.48% |
| 2026-03-13 | 18.92 | 19.02 | 18.81 | 18.81 | 18.81 | qfq | 1,283,769 | 24,269,308 | -0.58% |
| 2026-03-12 | 18.88 | 19.05 | 18.81 | 18.92 | 18.92 | qfq | 1,590,736 | 30,120,699 | 0.05% |
| 2026-03-11 | 19.02 | 19.02 | 18.87 | 18.91 | 18.91 | qfq | 1,233,399 | 23,338,164 | -0.47% |
| 2026-03-10 | 18.81 | 19.04 | 18.81 | 19.00 | 19.00 | qfq | 1,562,323 | 29,604,780 | 1.33% |
| 2026-03-09 | 18.77 | 18.82 | 18.55 | 18.75 | 18.75 | qfq | 1,502,552 | 28,061,701 | -0.90% |
| 2026-03-06 | 18.59 | 18.96 | 18.50 | 18.92 | 18.92 | qfq | 1,519,763 | 28,629,481 | 1.78% |
| 2026-03-05 | 18.68 | 18.76 | 18.55 | 18.59 | 18.59 | qfq | 1,282,607 | 23,942,065 | 0.32% |
| 2026-03-04 | 18.53 | 18.90 | 18.44 | 18.53 | 18.53 | qfq | 1,562,373 | 29,211,340 | -0.64% |
| 2026-03-03 | 18.95 | 19.09 | 18.48 | 18.65 | 18.65 | qfq | 2,480,015 | 46,526,375 | -1.53% |
| 2026-03-02 | 19.28 | 19.42 | 18.92 | 18.94 | 18.94 | qfq | 3,103,208 | 59,293,934 | -3.52% |
| 2026-02-27 | 19.68 | 19.72 | 19.60 | 19.63 | 19.63 | qfq | 1,729,037 | 33,988,164 | -0.51% |
| 2026-02-26 | 19.90 | 19.99 | 19.71 | 19.73 | 19.73 | qfq | 1,711,837 | 33,871,000 | -0.60% |
| 2026-02-25 | 19.63 | 19.94 | 19.63 | 19.85 | 19.85 | qfq | 1,862,194 | 36,992,275 | 1.02% |
| 2026-02-24 | 19.61 | 19.76 | 19.56 | 19.65 | 19.65 | qfq | 1,122,518 | 22,098,438 | 0.67% |
| 2026-02-13 | 19.90 | 19.92 | 19.51 | 19.52 | 19.52 | qfq | 1,735,350 | 34,176,123 | -1.51% |
| 2026-02-12 | 20.00 | 20.10 | 19.72 | 19.82 | 19.82 | qfq | 1,555,473 | 30,887,979 | -0.75% |
| 2026-02-11 | 20.11 | 20.18 | 19.93 | 19.97 | 19.97 | qfq | 1,361,172 | 27,306,720 | -0.60% |
| 2026-02-10 | 20.13 | 20.24 | 20.08 | 20.09 | 20.09 | qfq | 1,762,579 | 35,532,006 | -0.05% |
| 2026-02-09 | 20.06 | 20.27 | 20.06 | 20.10 | 20.10 | qfq | 1,477,155 | 29,801,434 | 0.30% |
| 2026-02-06 | 19.98 | 20.30 | 19.91 | 20.04 | 20.04 | qfq | 1,930,062 | 38,878,605 | 0.15% |
| 2026-02-05 | 20.07 | 20.25 | 19.99 | 20.01 | 20.01 | qfq | 1,739,882 | 34,964,232 | -0.30% |
| 2026-02-04 | 20.10 | 20.19 | 19.88 | 20.07 | 20.07 | qfq | 2,441,671 | 48,818,691 | -0.15% |
| 2026-02-03 | 20.02 | 20.13 | 19.80 | 20.10 | 20.10 | qfq | 2,421,857 | 48,373,510 | 1.01% |
| 2026-02-02 | 20.23 | 20.38 | 19.85 | 19.90 | 19.90 | qfq | 2,533,607 | 50,987,134 | -1.92% |
| 2026-01-30 | 20.42 | 20.61 | 20.20 | 20.29 | 20.29 | qfq | 3,164,934 | 64,498,101 | -0.29% |
| 2026-01-29 | 20.50 | 20.67 | 20.15 | 20.35 | 20.35 | qfq | 3,165,006 | 64,411,478 | -0.73% |
| 2026-01-28 | 20.90 | 21.08 | 20.33 | 20.50 | 20.50 | qfq | 4,665,986 | 96,024,393 | -2.57% |
| 2026-01-27 | 21.43 | 21.43 | 20.43 | 21.04 | 21.04 | qfq | 7,223,600 | 150,275,026 | -1.82% |
| 2026-01-26 | 20.60 | 21.60 | 20.57 | 21.43 | 21.43 | qfq | 11,590,055 | 246,158,566 | 3.98% |
| 2026-01-23 | 20.45 | 20.75 | 20.40 | 20.61 | 20.61 | qfq | 3,392,916 | 69,851,121 | 1.03% |
| 2026-01-22 | 20.80 | 20.98 | 20.37 | 20.40 | 20.40 | qfq | 3,736,395 | 76,902,570 | -0.78% |
| 2026-01-21 | 19.85 | 20.85 | 19.80 | 20.56 | 20.56 | qfq | 7,223,856 | 147,111,455 | 3.58% |
| 2026-01-20 | 19.92 | 20.19 | 19.74 | 19.85 | 19.85 | qfq | 2,821,044 | 56,116,974 | -0.30% |
| 2026-01-19 | 19.81 | 20.10 | 19.73 | 19.91 | 19.91 | qfq | 2,752,830 | 54,914,448 | -1.14% |
| 2026-01-16 | 20.30 | 20.32 | 19.98 | 20.14 | 20.14 | qfq | 3,035,051 | 61,092,102 | -0.30% |
| 2026-01-15 | 20.20 | 20.39 | 20.07 | 20.20 | 20.20 | qfq | 2,929,193 | 59,152,187 | -0.69% |
| 2026-01-14 | 20.50 | 20.89 | 20.11 | 20.34 | 20.34 | qfq | 4,928,716 | 101,325,431 | -0.73% |
| 2026-01-13 | 20.50 | 20.90 | 20.38 | 20.49 | 20.49 | qfq | 4,760,139 | 98,372,004 | 0.24% |
| 2026-01-12 | 20.23 | 20.54 | 20.22 | 20.44 | 20.44 | qfq | 3,913,989 | 79,798,321 | 0.64% |
| 2026-01-09 | 20.23 | 20.35 | 20.09 | 20.31 | 20.31 | qfq | 4,122,519 | 83,449,810 | 0.40% |
| 2026-01-08 | 19.67 | 20.59 | 19.50 | 20.23 | 20.23 | qfq | 6,371,763 | 127,933,845 | 3.80% |
| 2026-01-07 | 19.53 | 19.71 | 19.47 | 19.49 | 19.49 | qfq | 2,156,544 | 42,239,765 | -0.66% |
| 2026-01-06 | 19.50 | 19.66 | 19.37 | 19.62 | 19.62 | qfq | 2,878,130 | 56,251,045 | 0.93% |
| 2026-01-05 | 18.85 | 19.49 | 18.85 | 19.44 | 19.44 | qfq | 3,247,784 | 62,673,306 | 3.08% |
| 2025-12-31 | 19.02 | 19.07 | 18.85 | 18.86 | 18.86 | qfq | 1,703,593 | 32,237,241 | -0.84% |
| 2025-12-30 | 19.00 | 19.12 | 18.91 | 19.02 | 19.02 | qfq | 1,555,355 | 29,576,329 | -0.16% |
| 2025-12-29 | 19.19 | 19.34 | 19.01 | 19.05 | 19.05 | qfq | 1,743,572 | 33,356,496 | -0.73% |
| 2025-12-26 | 19.20 | 19.36 | 19.16 | 19.19 | 19.19 | qfq | 1,819,836 | 35,037,613 | -0.31% |
| 2025-12-25 | 19.20 | 19.27 | 19.06 | 19.25 | 19.25 | qfq | 1,617,892 | 31,033,451 | 0.31% |
| 2025-12-24 | 18.93 | 19.28 | 18.83 | 19.19 | 19.19 | qfq | 2,197,739 | 41,967,817 | 1.43% |
| 2025-12-23 | 19.18 | 19.24 | 18.89 | 18.92 | 18.92 | qfq | 2,615,241 | 49,644,456 | -1.36% |
| 2025-12-22 | 19.31 | 19.33 | 19.13 | 19.18 | 19.18 | qfq | 2,537,223 | 48,759,763 | -0.67% |
| 2025-12-19 | 19.25 | 19.48 | 19.15 | 19.31 | 19.31 | qfq | 2,017,716 | 39,035,711 | 0.52% |
| 2025-12-18 | 19.12 | 19.29 | 19.10 | 19.21 | 19.21 | qfq | 2,156,028 | 41,388,657 | 0.31% |
| 2025-12-17 | 19.06 | 19.25 | 18.87 | 19.15 | 19.15 | qfq | 2,475,231 | 47,119,243 | 0.31% |
| 2025-12-16 | 19.40 | 19.45 | 19.06 | 19.09 | 19.09 | qfq | 2,246,684 | 43,017,537 | -1.45% |
| 2025-12-15 | 19.78 | 19.79 | 19.35 | 19.37 | 19.37 | qfq | 3,567,451 | 69,516,666 | -2.42% |
| 2025-12-12 | 19.71 | 19.87 | 19.60 | 19.85 | 19.85 | qfq | 4,754,716 | 93,785,997 | 0.71% |
| 2025-12-11 | 20.39 | 20.40 | 19.68 | 19.71 | 19.71 | qfq | 4,350,925 | 86,995,185 | -3.05% |
| 2025-12-10 | 20.56 | 20.56 | 20.28 | 20.33 | 20.33 | qfq | 2,161,567 | 44,017,040 | -0.93% |
| 2025-12-09 | 20.87 | 20.92 | 20.51 | 20.52 | 20.52 | qfq | 2,249,480 | 46,404,756 | -1.58% |
| 2025-12-08 | 21.00 | 21.24 | 20.84 | 20.85 | 20.85 | qfq | 2,136,284 | 44,782,354 | -0.62% |
| 2025-12-05 | 20.89 | 21.03 | 20.60 | 20.98 | 20.98 | qfq | 2,432,507 | 50,631,474 | 0.14% |
| 2025-12-04 | 21.38 | 21.45 | 20.90 | 20.95 | 20.95 | qfq | 2,684,830 | 56,639,914 | -1.92% |
| 2025-12-03 | 21.31 | 21.45 | 21.08 | 21.36 | 21.36 | qfq | 2,597,349 | 55,147,538 | 0.19% |
| 2025-12-02 | 21.63 | 21.64 | 21.18 | 21.32 | 21.32 | qfq | 1,996,588 | 42,540,505 | -1.07% |
| 2025-12-01 | 21.76 | 21.79 | 21.41 | 21.55 | 21.55 | qfq | 2,243,407 | 48,381,550 | -0.05% |
| 2025-11-28 | 21.72 | 21.75 | 21.40 | 21.56 | 21.56 | qfq | 2,118,193 | 45,633,443 | -0.87% |
| 2025-11-27 | 21.84 | 21.85 | 21.55 | 21.75 | 21.75 | qfq | 2,620,600 | 56,897,463 | 0.23% |
| 2025-11-26 | 21.87 | 22.39 | 21.65 | 21.70 | 21.70 | qfq | 4,236,817 | 93,413,070 | -0.73% |
| 2025-11-25 | 21.41 | 22.18 | 21.35 | 21.86 | 21.86 | qfq | 4,544,842 | 99,253,841 | 2.48% |
| 2025-11-24 | 21.20 | 21.60 | 21.07 | 21.33 | 21.33 | qfq | 3,923,039 | 83,926,141 | 1.28% |
| 2025-11-21 | 22.20 | 22.56 | 21.05 | 21.06 | 21.06 | qfq | 6,415,876 | 138,259,635 | -5.81% |
| 2025-11-20 | 22.41 | 22.85 | 22.25 | 22.36 | 22.36 | qfq | 3,374,737 | 76,068,516 | 0.27% |
| 2025-11-19 | 22.68 | 22.98 | 22.21 | 22.30 | 22.30 | qfq | 3,805,333 | 85,401,475 | -2.02% |
| 2025-11-18 | 22.69 | 23.43 | 22.59 | 22.76 | 22.76 | qfq | 5,644,779 | 129,440,057 | -0.31% |
| 2025-11-17 | 23.86 | 23.91 | 22.73 | 22.83 | 22.83 | qfq | 10,168,194 | 234,421,193 | -3.95% |
| 2025-11-14 | 23.22 | 24.47 | 23.22 | 23.77 | 23.77 | qfq | 9,800,714 | 235,491,846 | 1.93% |
| 2025-11-13 | 23.12 | 23.35 | 22.76 | 23.32 | 23.32 | qfq | 4,634,722 | 107,242,132 | 0.87% |
| 2025-11-12 | 23.40 | 23.57 | 23.03 | 23.12 | 23.12 | qfq | 5,017,015 | 116,399,375 | -0.34% |
| 2025-11-11 | 22.99 | 23.57 | 22.69 | 23.20 | 23.20 | qfq | 6,972,766 | 161,111,084 | 1.27% |
| 2025-11-10 | 21.98 | 23.20 | 21.98 | 22.91 | 22.91 | qfq | 9,136,960 | 208,240,093 | 5.14% |
| 2025-11-07 | 21.85 | 21.96 | 21.76 | 21.79 | 21.79 | qfq | 2,052,750 | 44,886,835 | -0.27% |
| 2025-11-06 | 22.10 | 22.23 | 21.83 | 21.85 | 21.85 | qfq | 2,260,372 | 49,632,685 | -1.22% |
| 2025-11-05 | 21.90 | 22.23 | 21.85 | 22.12 | 22.12 | qfq | 2,172,207 | 48,001,280 | 0.41% |
| 2025-11-04 | 22.11 | 22.35 | 21.88 | 22.03 | 22.03 | qfq | 3,218,825 | 71,010,517 | -0.32% |
| 2025-11-03 | 21.98 | 22.13 | 21.78 | 22.10 | 22.10 | qfq | 2,793,713 | 61,444,545 | 1.01% |
| 2025-10-31 | 21.61 | 22.03 | 21.55 | 21.88 | 21.88 | qfq | 4,090,885 | 89,361,586 | 0.88% |
| 2025-10-30 | 21.82 | 21.99 | 21.68 | 21.69 | 21.69 | qfq | 2,148,706 | 46,889,249 | -0.64% |
| 2025-10-29 | 21.72 | 21.87 | 21.64 | 21.83 | 21.83 | qfq | 1,467,868 | 31,967,923 | 0.41% |
| 2025-10-28 | 21.94 | 22.03 | 21.71 | 21.74 | 21.74 | qfq | 1,999,354 | 43,733,522 | -0.91% |
| 2025-10-27 | 22.17 | 22.18 | 21.93 | 21.94 | 21.94 | qfq | 2,109,506 | 46,406,883 | -0.41% |
| 2025-10-24 | 22.22 | 22.40 | 21.90 | 22.03 | 22.03 | qfq | 2,799,778 | 61,825,874 | -1.39% |
| 2025-10-23 | 22.45 | 22.65 | 22.00 | 22.34 | 22.34 | qfq | 2,799,848 | 62,238,077 | -0.49% |
| 2025-10-22 | 22.18 | 22.65 | 22.16 | 22.45 | 22.45 | qfq | 4,052,476 | 90,879,612 | 0.99% |
| 2025-10-21 | 21.91 | 22.53 | 21.84 | 22.23 | 22.23 | qfq | 3,695,113 | 82,129,949 | 1.83% |
| 2025-10-20 | 21.98 | 22.35 | 21.72 | 21.83 | 21.83 | qfq | 2,192,561 | 48,013,957 | -0.41% |
| 2025-10-17 | 21.71 | 22.58 | 21.66 | 21.92 | 21.92 | qfq | 4,056,311 | 89,777,971 | 1.11% |
| 2025-10-16 | 22.00 | 22.13 | 21.58 | 21.68 | 21.68 | qfq | 2,271,295 | 49,577,094 | -1.54% |
| 2025-10-15 | 21.82 | 22.21 | 21.78 | 22.02 | 22.02 | qfq | 2,001,767 | 44,143,979 | 1.10% |
| 2025-10-14 | 21.75 | 22.22 | 21.62 | 21.78 | 21.78 | qfq | 2,299,565 | 50,384,164 | 0.65% |
| 2025-10-13 | 21.56 | 21.78 | 21.40 | 21.64 | 21.64 | qfq | 2,246,647 | 48,462,300 | -1.32% |
| 2025-10-10 | 22.02 | 22.10 | 21.91 | 21.93 | 21.93 | qfq | 1,956,989 | 43,043,907 | -0.86% |
| 2025-10-09 | 21.80 | 22.20 | 21.55 | 22.12 | 22.12 | qfq | 2,146,621 | 46,957,917 | 0.91% |
| 2025-09-30 | 21.89 | 22.13 | 21.77 | 21.92 | 21.92 | qfq | 1,405,568 | 30,915,099 | 0.09% |
| 2025-09-29 | 21.46 | 21.97 | 21.19 | 21.90 | 21.90 | qfq | 2,077,750 | 44,860,739 | 2.15% |
| 2025-09-26 | 21.59 | 21.68 | 21.34 | 21.44 | 21.44 | qfq | 1,423,336 | 30,642,565 | -0.83% |
| 2025-09-25 | 21.83 | 21.99 | 21.61 | 21.62 | 21.62 | qfq | 1,965,230 | 42,769,339 | -0.96% |
| 2025-09-24 | 21.39 | 21.83 | 21.33 | 21.83 | 21.83 | qfq | 2,232,917 | 48,386,217 | 1.77% |
| 2025-09-23 | 21.86 | 21.87 | 21.12 | 21.45 | 21.45 | qfq | 3,378,990 | 72,316,386 | -1.97% |
| 2025-09-22 | 22.08 | 22.27 | 21.71 | 21.88 | 21.88 | qfq | 2,221,651 | 48,689,790 | -0.77% |
| 2025-09-19 | 22.24 | 22.35 | 21.95 | 22.05 | 22.05 | qfq | 2,491,451 | 54,973,904 | -0.90% |
| 2025-09-18 | 22.54 | 22.86 | 22.07 | 22.25 | 22.25 | qfq | 3,985,232 | 89,806,350 | -1.24% |
| 2025-09-17 | 22.55 | 22.78 | 22.39 | 22.53 | 22.53 | qfq | 2,357,198 | 53,070,838 | -0.09% |
| 2025-09-16 | 22.57 | 22.61 | 22.36 | 22.55 | 22.55 | qfq | 2,567,244 | 57,734,664 | 0.00% |
| 2025-09-15 | 22.91 | 22.99 | 22.54 | 22.55 | 22.55 | qfq | 3,439,343 | 78,082,455 | -1.66% |
| 2025-09-12 | 23.22 | 23.22 | 22.90 | 22.93 | 22.93 | qfq | 2,219,567 | 51,110,951 | -0.91% |
| 2025-09-11 | 22.80 | 23.17 | 22.52 | 23.14 | 23.14 | qfq | 2,840,335 | 64,957,599 | 1.18% |
| 2025-09-10 | 23.00 | 23.27 | 22.83 | 22.87 | 22.87 | qfq | 2,063,682 | 47,423,090 | -0.57% |
| 2025-09-09 | 23.39 | 23.39 | 22.92 | 23.00 | 23.00 | qfq | 2,573,968 | 59,427,748 | -1.67% |
| 2025-09-08 | 22.99 | 23.45 | 22.96 | 23.39 | 23.39 | qfq | 3,414,019 | 79,349,895 | 1.78% |
| 2025-09-05 | 22.64 | 23.00 | 22.53 | 22.98 | 22.98 | qfq | 3,282,699 | 74,911,925 | 1.50% |
| 2025-09-04 | 22.95 | 23.14 | 22.31 | 22.64 | 22.64 | qfq | 4,139,844 | 94,330,513 | -1.35% |
| 2025-09-03 | 23.26 | 23.51 | 22.83 | 22.95 | 22.95 | qfq | 3,010,124 | 69,702,732 | -0.95% |
| 2025-09-02 | 23.66 | 23.90 | 22.95 | 23.17 | 23.17 | qfq | 4,602,605 | 107,196,854 | -1.82% |
| 2025-09-01 | 23.01 | 23.72 | 22.91 | 23.60 | 23.60 | qfq | 4,616,727 | 107,953,406 | -1.26% |
| 2025-08-29 | 23.91 | 24.12 | 23.75 | 23.90 | 23.90 | qfq | 3,075,958 | 73,616,658 | -0.58% |
| 2025-08-28 | 24.25 | 24.50 | 23.22 | 24.04 | 24.04 | qfq | 5,864,179 | 139,949,244 | -0.83% |
| 2025-08-27 | 25.10 | 25.29 | 24.24 | 24.24 | 24.24 | qfq | 6,104,553 | 151,401,853 | -3.77% |
| 2025-08-26 | 25.66 | 25.72 | 25.10 | 25.19 | 25.19 | qfq | 4,924,248 | 124,721,930 | -0.63% |
| 2025-08-25 | 24.91 | 25.43 | 24.89 | 25.35 | 25.35 | qfq | 7,175,526 | 181,062,199 | 2.34% |
| 2025-08-22 | 24.69 | 24.82 | 24.36 | 24.77 | 24.77 | qfq | 4,772,429 | 117,623,205 | 0.36% |
| 2025-08-21 | 24.80 | 25.09 | 24.52 | 24.68 | 24.68 | qfq | 4,538,346 | 112,271,208 | -0.60% |
| 2025-08-20 | 25.10 | 25.21 | 24.46 | 24.83 | 24.83 | qfq | 5,083,784 | 126,027,376 | -1.70% |
| 2025-08-19 | 25.21 | 25.73 | 25.12 | 25.26 | 25.26 | qfq | 5,740,850 | 145,677,561 | -0.71% |
| 2025-08-18 | 25.50 | 26.30 | 25.05 | 25.44 | 25.44 | qfq | 9,016,128 | 230,448,390 | 0.16% |
| 2025-08-15 | 23.58 | 26.17 | 23.45 | 25.40 | 25.40 | qfq | 11,185,811 | 275,069,303 | 8.09% |
| 2025-08-14 | 24.20 | 24.39 | 23.43 | 23.50 | 23.50 | qfq | 5,322,025 | 126,805,020 | -2.65% |
| 2025-08-13 | 24.08 | 24.25 | 23.81 | 24.14 | 24.14 | qfq | 3,786,857 | 91,075,224 | 0.25% |
| 2025-08-12 | 24.40 | 24.67 | 24.01 | 24.08 | 24.08 | qfq | 4,229,263 | 102,639,827 | -1.03% |
| 2025-08-11 | 24.00 | 24.48 | 23.90 | 24.33 | 24.33 | qfq | 5,169,186 | 124,888,372 | 1.25% |
| 2025-08-08 | 23.40 | 24.37 | 23.11 | 24.03 | 24.03 | qfq | 7,064,661 | 168,712,198 | 2.69% |
| 2025-08-07 | 23.59 | 23.82 | 23.40 | 23.40 | 23.40 | qfq | 2,755,115 | 65,007,932 | -0.81% |
| 2025-08-06 | 23.73 | 24.22 | 23.48 | 23.59 | 23.59 | qfq | 4,021,311 | 95,267,810 | -1.34% |
| 2025-08-05 | 23.75 | 24.48 | 23.60 | 23.91 | 23.91 | qfq | 5,162,459 | 123,730,147 | 0.34% |
| 2025-08-04 | 23.15 | 24.38 | 22.88 | 23.83 | 23.83 | qfq | 5,826,289 | 136,873,246 | 1.92% |
| 2025-08-01 | 23.29 | 24.04 | 23.14 | 23.38 | 23.38 | qfq | 4,796,063 | 113,214,122 | 0.09% |
| 2025-07-31 | 23.51 | 23.76 | 23.19 | 23.36 | 23.36 | qfq | 4,253,481 | 99,854,323 | -1.14% |
| 2025-07-30 | 23.67 | 24.05 | 23.26 | 23.63 | 23.63 | qfq | 4,561,485 | 108,207,468 | -0.92% |
| 2025-07-29 | 23.81 | 23.95 | 23.36 | 23.85 | 23.85 | qfq | 5,509,562 | 130,397,435 | 0.80% |
| 2025-07-28 | 24.08 | 24.32 | 23.62 | 23.66 | 23.66 | qfq | 5,016,752 | 119,444,864 | -1.74% |
| 2025-07-25 | 24.25 | 24.40 | 23.70 | 24.08 | 24.08 | qfq | 8,353,379 | 200,524,889 | -0.91% |
| 2025-07-24 | 22.77 | 24.88 | 22.77 | 24.30 | 24.30 | qfq | 13,732,611 | 328,899,506 | 6.58% |
| 2025-07-23 | 22.66 | 23.38 | 22.47 | 22.80 | 22.80 | qfq | 5,539,802 | 127,082,010 | 0.62% |
| 2025-07-22 | 22.51 | 22.99 | 22.46 | 22.66 | 22.66 | qfq | 3,955,398 | 89,867,419 | 0.27% |
| 2025-07-21 | 22.30 | 22.75 | 22.18 | 22.60 | 22.60 | qfq | 3,582,401 | 80,416,328 | 1.25% |
| 2025-07-18 | 22.20 | 22.33 | 21.95 | 22.32 | 22.32 | qfq | 3,313,184 | 73,308,386 | 0.36% |
| 2025-07-17 | 21.73 | 22.27 | 21.69 | 22.24 | 22.24 | qfq | 4,123,344 | 90,647,805 | 2.39% |
| 2025-07-16 | 21.73 | 21.83 | 21.61 | 21.72 | 21.72 | qfq | 1,869,488 | 40,580,573 | 0.09% |
| 2025-07-15 | 21.75 | 21.84 | 21.36 | 21.70 | 21.70 | qfq | 2,604,948 | 56,274,846 | -0.41% |
| 2025-07-14 | 21.75 | 21.87 | 21.58 | 21.79 | 21.79 | qfq | 2,174,244 | 47,279,246 | 0.05% |
| 2025-07-11 | 21.50 | 21.95 | 21.48 | 21.78 | 21.78 | qfq | 3,507,525 | 76,279,970 | 0.93% |
| 2025-07-10 | 21.28 | 21.98 | 21.28 | 21.58 | 21.58 | qfq | 4,600,504 | 99,508,880 | 1.41% |
| 2025-07-09 | 21.31 | 21.54 | 21.22 | 21.28 | 21.28 | qfq | 2,812,636 | 60,158,304 | -0.14% |
| 2025-07-08 | 21.06 | 21.43 | 21.05 | 21.31 | 21.31 | qfq | 2,502,643 | 53,309,557 | 1.24% |
| 2025-07-07 | 21.10 | 21.27 | 21.02 | 21.05 | 21.05 | qfq | 1,761,689 | 37,206,955 | -0.14% |
| 2025-07-04 | 21.26 | 21.67 | 21.02 | 21.08 | 21.08 | qfq | 2,647,758 | 56,095,072 | -0.89% |
| 2025-07-03 | 21.03 | 21.36 | 21.00 | 21.27 | 21.27 | qfq | 3,165,464 | 67,216,341 | 1.29% |
| 2025-07-02 | 21.06 | 21.13 | 20.87 | 21.00 | 21.00 | qfq | 1,665,466 | 34,929,965 | -0.24% |
| 2025-07-01 | 21.00 | 21.10 | 20.83 | 21.05 | 21.05 | qfq | 2,414,247 | 50,702,930 | 0.24% |
| 2025-06-30 | 20.74 | 21.05 | 20.73 | 21.00 | 21.00 | qfq | 2,376,605 | 49,682,452 | 1.16% |
| 2025-06-27 | 20.74 | 20.91 | 20.74 | 20.76 | 20.76 | qfq | 1,666,531 | 34,688,624 | -0.14% |
| 2025-06-26 | 20.90 | 20.93 | 20.75 | 20.79 | 20.79 | qfq | 1,642,295 | 34,197,982 | -0.72% |
| 2025-06-25 | 20.80 | 20.98 | 20.65 | 20.94 | 20.94 | qfq | 2,174,755 | 45,248,916 | 0.67% |
| 2025-06-24 | 20.59 | 20.82 | 20.55 | 20.80 | 20.80 | qfq | 1,646,209 | 34,118,232 | 1.17% |
| 2025-06-23 | 20.33 | 20.66 | 20.23 | 20.56 | 20.56 | qfq | 1,632,224 | 33,406,250 | 0.59% |
| 2025-06-20 | 20.27 | 20.67 | 20.27 | 20.44 | 20.44 | qfq | 1,484,837 | 30,434,329 | 0.34% |
| 2025-06-19 | 20.69 | 20.79 | 20.30 | 20.37 | 20.37 | qfq | 2,105,219 | 43,159,016 | -1.74% |
| 2025-06-18 | 21.00 | 21.06 | 20.69 | 20.73 | 20.73 | qfq | 2,216,031 | 46,154,015 | -2.40% |
| 2025-06-17 | 21.16 | 21.85 | 20.96 | 21.24 | 21.07 | qfq | 3,325,403 | 71,079,465 | 1.09% |
| 2025-06-16 | 21.15 | 21.18 | 20.78 | 21.01 | 20.84 | qfq | 2,669,297 | 56,032,316 | -0.61% |
| 2025-06-13 | 21.66 | 21.89 | 21.11 | 21.14 | 20.97 | qfq | 7,064,881 | 150,668,774 | -2.40% |
| 2025-06-12 | 21.29 | 21.77 | 21.21 | 21.66 | 21.49 | qfq | 3,654,242 | 78,626,349 | 1.59% |
| 2025-06-11 | 21.39 | 21.54 | 21.28 | 21.32 | 21.15 | qfq | 2,492,243 | 53,266,334 | -0.33% |
| 2025-06-10 | 21.64 | 21.71 | 21.13 | 21.39 | 21.22 | qfq | 3,566,437 | 76,367,729 | -1.11% |
| 2025-06-09 | 21.18 | 21.87 | 21.09 | 21.63 | 21.46 | qfq | 4,496,026 | 97,037,562 | 2.51% |
| 2025-06-06 | 21.46 | 21.46 | 21.08 | 21.10 | 20.93 | qfq | 1,771,852 | 37,525,884 | -0.80% |
| 2025-06-05 | 21.51 | 21.83 | 21.15 | 21.27 | 21.10 | qfq | 2,998,940 | 64,154,398 | -0.14% |
| 2025-06-04 | 21.30 | 21.35 | 21.13 | 21.30 | 21.13 | qfq | 2,270,362 | 48,214,529 | 0.00% |
| 2025-06-03 | 21.08 | 21.39 | 21.00 | 21.30 | 21.13 | qfq | 2,868,904 | 60,854,844 | 0.95% |
| 2025-05-30 | 21.17 | 21.39 | 21.03 | 21.10 | 20.93 | qfq | 1,917,942 | 40,627,035 | -0.42% |
| 2025-05-29 | 20.86 | 21.26 | 20.72 | 21.19 | 21.02 | qfq | 2,124,201 | 44,903,175 | 1.63% |
| 2025-05-28 | 21.00 | 21.06 | 20.71 | 20.85 | 20.68 | qfq | 1,026,453 | 21,439,181 | -0.67% |
| 2025-05-27 | 20.62 | 21.06 | 20.55 | 20.99 | 20.82 | qfq | 1,513,296 | 31,585,397 | 1.50% |
| 2025-05-26 | 20.61 | 20.81 | 20.51 | 20.68 | 20.52 | qfq | 1,317,469 | 27,185,334 | 0.05% |
| 2025-05-23 | 20.75 | 20.98 | 20.67 | 20.67 | 20.51 | qfq | 1,570,951 | 32,734,202 | -0.29% |
| 2025-05-22 | 21.11 | 21.15 | 20.73 | 20.73 | 20.57 | qfq | 1,743,994 | 36,428,462 | -1.80% |
| 2025-05-21 | 21.28 | 21.47 | 21.08 | 21.11 | 20.94 | qfq | 2,174,040 | 46,219,214 | -0.89% |
| 2025-05-20 | 21.24 | 21.50 | 21.10 | 21.30 | 21.13 | qfq | 2,422,666 | 51,740,480 | 0.80% |
| 2025-05-19 | 20.91 | 21.44 | 20.75 | 21.13 | 20.96 | qfq | 2,478,274 | 52,362,577 | 1.29% |
| 2025-05-16 | 20.88 | 20.97 | 20.79 | 20.86 | 20.69 | qfq | 1,186,773 | 24,784,613 | 0.05% |
| 2025-05-15 | 20.90 | 20.95 | 20.77 | 20.85 | 20.68 | qfq | 1,159,911 | 24,210,266 | -0.33% |
| 2025-05-14 | 21.01 | 21.05 | 20.72 | 20.92 | 20.75 | qfq | 1,644,059 | 34,295,207 | -0.33% |
| 2025-05-13 | 21.12 | 21.22 | 20.92 | 20.99 | 20.82 | qfq | 1,788,324 | 37,632,892 | -0.10% |
| 2025-05-12 | 20.76 | 21.03 | 20.72 | 21.01 | 20.84 | qfq | 1,307,081 | 27,321,318 | 1.25% |
| 2025-05-09 | 21.06 | 21.06 | 20.62 | 20.75 | 20.58 | qfq | 1,381,883 | 28,719,429 | -1.10% |
| 2025-05-08 | 20.90 | 21.11 | 20.77 | 20.98 | 20.81 | qfq | 1,352,306 | 28,361,922 | 0.62% |
| 2025-05-07 | 21.20 | 21.28 | 20.78 | 20.85 | 20.68 | qfq | 1,919,327 | 40,283,986 | -0.52% |
| 2025-05-06 | 20.66 | 21.03 | 20.57 | 20.96 | 20.79 | qfq | 2,009,970 | 41,950,088 | 2.04% |
| 2025-04-30 | 20.35 | 20.64 | 20.35 | 20.54 | 20.38 | qfq | 1,127,773 | 23,199,544 | 0.74% |
| 2025-04-29 | 20.35 | 20.46 | 20.20 | 20.39 | 20.23 | qfq | 1,119,231 | 22,794,750 | 0.49% |
| 2025-04-28 | 20.72 | 20.73 | 20.28 | 20.29 | 20.13 | qfq | 2,034,618 | 41,533,585 | -2.69% |
| 2025-04-25 | 20.54 | 21.07 | 20.54 | 20.85 | 20.68 | qfq | 1,915,111 | 39,891,075 | 1.51% |
| 2025-04-24 | 20.81 | 21.00 | 20.53 | 20.54 | 20.38 | qfq | 2,007,499 | 41,648,905 | -1.63% |
| 2025-04-23 | 20.95 | 21.10 | 20.72 | 20.88 | 20.71 | qfq | 2,015,512 | 42,048,323 | 0.24% |
| 2025-04-22 | 20.61 | 21.01 | 20.61 | 20.83 | 20.66 | qfq | 2,211,590 | 46,026,921 | 0.19% |
| 2025-04-21 | 21.00 | 21.01 | 20.19 | 20.79 | 20.62 | qfq | 5,026,732 | 103,500,855 | -4.76% |
| 2025-04-18 | 21.76 | 21.91 | 21.55 | 21.83 | 21.66 | qfq | 1,776,706 | 38,617,370 | 0.65% |
| 2025-04-17 | 21.97 | 22.12 | 21.66 | 21.69 | 21.52 | qfq | 2,141,489 | 46,926,911 | -1.63% |
| 2025-04-16 | 22.50 | 22.63 | 21.79 | 22.05 | 21.87 | qfq | 3,416,799 | 75,527,764 | -2.91% |
| 2025-04-15 | 22.72 | 23.14 | 22.42 | 22.71 | 22.53 | qfq | 3,296,712 | 74,795,681 | 0.00% |
| 2025-04-14 | 22.74 | 23.15 | 22.36 | 22.71 | 22.53 | qfq | 3,081,108 | 70,333,754 | 0.75% |
| 2025-04-11 | 22.56 | 22.99 | 22.24 | 22.54 | 22.36 | qfq | 3,347,101 | 75,561,792 | -0.62% |
| 2025-04-10 | 22.37 | 23.28 | 22.28 | 22.68 | 22.50 | qfq | 5,117,174 | 116,711,755 | 2.90% |
| 2025-04-09 | 21.31 | 22.26 | 20.27 | 22.04 | 21.86 | qfq | 5,440,249 | 115,387,525 | 1.57% |
| 2025-04-08 | 21.80 | 22.58 | 21.28 | 21.70 | 21.53 | qfq | 5,514,057 | 120,086,108 | -0.09% |
| 2025-04-07 | 22.96 | 24.05 | 21.17 | 21.72 | 21.55 | qfq | 9,794,249 | 225,719,300 | -9.73% |
| 2025-04-03 | 23.08 | 24.19 | 23.05 | 24.06 | 23.87 | qfq | 6,293,876 | 150,124,781 | 3.31% |
| 2025-04-02 | 23.10 | 23.43 | 23.01 | 23.29 | 23.10 | qfq | 3,096,743 | 71,905,628 | 0.30% |
| 2025-04-01 | 21.90 | 23.49 | 21.90 | 23.22 | 23.04 | qfq | 6,502,973 | 149,821,849 | 5.74% |
| 2025-03-31 | 22.45 | 22.50 | 21.90 | 21.96 | 21.79 | qfq | 3,096,973 | 68,539,618 | -2.62% |
| 2025-03-28 | 22.75 | 23.25 | 22.53 | 22.55 | 22.37 | qfq | 3,087,674 | 70,698,823 | -0.88% |
| 2025-03-27 | 22.51 | 22.93 | 22.27 | 22.75 | 22.57 | qfq | 2,976,948 | 67,526,307 | 0.89% |
| 2025-03-26 | 22.59 | 22.73 | 22.49 | 22.55 | 22.37 | qfq | 1,937,544 | 43,805,177 | -0.18% |
| 2025-03-25 | 22.40 | 22.65 | 22.34 | 22.59 | 22.41 | qfq | 1,592,845 | 35,816,966 | 0.53% |
| 2025-03-24 | 22.70 | 22.76 | 22.27 | 22.47 | 22.29 | qfq | 2,025,864 | 45,544,169 | -0.97% |
| 2025-03-21 | 23.08 | 23.18 | 22.67 | 22.69 | 22.51 | qfq | 2,828,089 | 64,699,881 | -1.82% |
| 2025-03-20 | 23.57 | 23.57 | 23.08 | 23.11 | 22.93 | qfq | 2,591,214 | 60,203,957 | -1.66% |
| 2025-03-19 | 23.57 | 23.74 | 23.43 | 23.50 | 23.31 | qfq | 2,481,374 | 58,469,625 | -0.51% |
| 2025-03-18 | 23.55 | 23.89 | 23.49 | 23.62 | 23.43 | qfq | 2,214,566 | 52,474,024 | 0.38% |
| 2025-03-17 | 23.59 | 23.73 | 23.40 | 23.53 | 23.34 | qfq | 2,911,147 | 68,643,979 | 0.21% |
| 2025-03-14 | 22.92 | 23.56 | 22.86 | 23.48 | 23.29 | qfq | 3,568,943 | 83,019,394 | 2.44% |
| 2025-03-13 | 22.98 | 23.05 | 22.79 | 22.92 | 22.74 | qfq | 1,945,898 | 44,563,870 | -0.09% |
| 2025-03-12 | 23.20 | 23.29 | 22.90 | 22.94 | 22.76 | qfq | 2,374,590 | 54,642,929 | -1.16% |
| 2025-03-11 | 22.90 | 23.22 | 22.61 | 23.21 | 23.03 | qfq | 1,804,198 | 41,515,378 | 0.09% |
| 2025-03-10 | 23.10 | 23.35 | 23.01 | 23.19 | 23.01 | qfq | 2,064,978 | 47,884,045 | 0.61% |
| 2025-03-07 | 23.37 | 23.51 | 22.97 | 23.05 | 22.87 | qfq | 2,545,884 | 59,098,122 | -2.37% |
| 2025-03-06 | 23.30 | 23.61 | 22.93 | 23.61 | 23.42 | qfq | 2,581,877 | 60,400,862 | 2.61% |
| 2025-03-05 | 23.65 | 23.65 | 22.87 | 23.01 | 22.83 | qfq | 2,735,969 | 63,235,879 | -2.75% |
| 2025-03-04 | 23.48 | 23.68 | 23.33 | 23.66 | 23.47 | qfq | 1,576,473 | 37,125,079 | 0.42% |
| 2025-03-03 | 23.32 | 24.00 | 23.20 | 23.56 | 23.37 | qfq | 2,478,742 | 58,609,275 | 1.03% |
| 2025-02-28 | 23.94 | 24.07 | 23.25 | 23.32 | 23.13 | qfq | 2,491,556 | 58,796,938 | -2.95% |
| 2025-02-27 | 23.78 | 24.10 | 23.57 | 24.03 | 23.84 | qfq | 2,499,429 | 59,593,214 | 0.71% |
| 2025-02-26 | 23.54 | 23.95 | 23.29 | 23.86 | 23.67 | qfq | 2,549,688 | 60,088,081 | 1.32% |
| 2025-02-25 | 23.87 | 23.92 | 23.47 | 23.55 | 23.36 | qfq | 2,005,594 | 47,393,584 | -1.55% |
| 2025-02-24 | 24.21 | 24.26 | 23.63 | 23.92 | 23.73 | qfq | 2,176,702 | 52,039,571 | -0.99% |
| 2025-02-21 | 24.38 | 24.54 | 23.77 | 24.16 | 23.97 | qfq | 2,411,089 | 58,066,145 | 0.46% |
| 2025-02-20 | 23.69 | 24.22 | 23.55 | 24.05 | 23.86 | qfq | 2,363,798 | 56,774,819 | 2.04% |
| 2025-02-19 | 23.34 | 23.75 | 23.10 | 23.57 | 23.38 | qfq | 1,616,858 | 37,920,490 | 0.90% |
| 2025-02-18 | 24.00 | 24.05 | 23.25 | 23.36 | 23.17 | qfq | 2,336,692 | 55,218,352 | -3.11% |
| 2025-02-17 | 24.19 | 24.60 | 23.86 | 24.11 | 23.92 | qfq | 2,803,233 | 68,026,195 | 0.58% |
| 2025-02-14 | 23.38 | 24.30 | 23.31 | 23.97 | 23.78 | qfq | 3,574,030 | 85,495,217 | 2.83% |
| 2025-02-13 | 23.63 | 23.67 | 23.30 | 23.31 | 23.12 | qfq | 2,440,648 | 57,309,239 | -1.40% |
| 2025-02-12 | 23.50 | 23.79 | 23.43 | 23.64 | 23.45 | qfq | 1,764,180 | 41,595,303 | -0.04% |
| 2025-02-11 | 23.88 | 23.98 | 23.31 | 23.65 | 23.46 | qfq | 2,244,743 | 52,848,951 | -0.96% |
| 2025-02-10 | 23.30 | 23.95 | 23.27 | 23.88 | 23.69 | qfq | 2,786,115 | 65,990,665 | 2.36% |
| 2025-02-07 | 22.89 | 23.53 | 22.81 | 23.33 | 23.14 | qfq | 3,057,775 | 71,032,424 | 2.06% |
| 2025-02-06 | 22.53 | 22.91 | 22.30 | 22.86 | 22.68 | qfq | 2,679,123 | 60,762,008 | 0.84% |
| 2025-02-05 | 22.40 | 22.85 | 22.30 | 22.67 | 22.49 | qfq | 2,629,554 | 59,437,443 | 2.07% |
| 2025-01-27 | 22.57 | 22.96 | 22.18 | 22.21 | 22.03 | qfq | 1,969,531 | 44,218,609 | -1.46% |
| 2025-01-24 | 22.41 | 22.55 | 22.29 | 22.54 | 22.36 | qfq | 2,616,800 | 58,687,495 | -1.49% |
| 2025-01-23 | 23.00 | 23.25 | 22.86 | 22.88 | 22.70 | qfq | 1,539,385 | 35,531,246 | 0.39% |
| 2025-01-22 | 22.85 | 22.88 | 22.61 | 22.79 | 22.61 | qfq | 1,180,891 | 26,843,299 | -0.52% |
| 2025-01-21 | 23.14 | 23.20 | 22.80 | 22.91 | 22.73 | qfq | 1,217,930 | 27,921,023 | -0.82% |
| 2025-01-20 | 23.16 | 23.38 | 23.07 | 23.10 | 22.92 | qfq | 1,416,827 | 32,828,759 | -0.13% |
| 2025-01-17 | 23.30 | 23.31 | 22.99 | 23.13 | 22.95 | qfq | 1,636,707 | 37,860,771 | -0.81% |
| 2025-01-16 | 23.36 | 23.79 | 23.21 | 23.32 | 23.13 | qfq | 1,674,597 | 39,292,159 | -0.38% |
| 2025-01-15 | 23.73 | 23.73 | 23.30 | 23.41 | 23.22 | qfq | 1,672,487 | 39,142,605 | -1.39% |
| 2025-01-14 | 23.29 | 23.74 | 23.18 | 23.74 | 23.55 | qfq | 2,690,606 | 63,378,715 | 2.11% |
| 2025-01-13 | 22.90 | 23.28 | 22.79 | 23.25 | 23.07 | qfq | 1,237,773 | 28,592,458 | 1.13% |
| 2025-01-10 | 23.15 | 23.44 | 22.98 | 22.99 | 22.81 | qfq | 1,358,134 | 31,408,925 | -1.33% |
| 2025-01-09 | 23.64 | 23.74 | 23.16 | 23.30 | 23.11 | qfq | 1,703,960 | 39,987,758 | -1.31% |
| 2025-01-08 | 24.18 | 24.30 | 23.30 | 23.61 | 23.42 | qfq | 2,187,132 | 51,809,727 | -2.44% |
| 2025-01-07 | 24.60 | 24.60 | 23.76 | 24.20 | 24.01 | qfq | 1,908,915 | 46,062,113 | -1.63% |
| 2025-01-06 | 23.93 | 25.15 | 23.93 | 24.60 | 24.40 | qfq | 2,887,450 | 71,087,755 | 3.97% |
| 2025-01-03 | 24.02 | 24.36 | 23.63 | 23.66 | 23.47 | qfq | 1,722,502 | 41,321,427 | -2.19% |
| 2025-01-02 | 25.11 | 25.11 | 24.10 | 24.19 | 24.00 | qfq | 2,380,278 | 58,572,558 | -3.66% |
| 2024-12-31 | 26.08 | 26.21 | 25.11 | 25.11 | 24.91 | qfq | 2,356,379 | 60,196,879 | -3.79% |
| 2024-12-30 | 26.08 | 26.21 | 25.92 | 26.10 | 25.89 | qfq | 1,413,641 | 36,831,219 | 0.04% |
| 2024-12-27 | 25.81 | 26.29 | 25.62 | 26.09 | 25.88 | qfq | 1,469,086 | 38,184,993 | 1.08% |
| 2024-12-26 | 25.89 | 26.05 | 25.81 | 25.81 | 25.60 | qfq | 1,137,293 | 29,449,859 | -0.31% |
| 2024-12-25 | 26.13 | 26.19 | 25.67 | 25.89 | 25.68 | qfq | 1,207,851 | 31,242,012 | -0.92% |
| 2024-12-24 | 25.79 | 26.14 | 25.79 | 26.13 | 25.92 | qfq | 1,357,952 | 35,312,090 | 1.28% |
| 2024-12-23 | 26.56 | 26.66 | 25.78 | 25.80 | 25.59 | qfq | 2,137,689 | 55,790,790 | -2.12% |
| 2024-12-20 | 26.19 | 26.53 | 26.15 | 26.36 | 26.15 | qfq | 1,198,771 | 31,595,792 | 0.69% |
| 2024-12-19 | 26.03 | 26.27 | 25.74 | 26.18 | 25.97 | qfq | 1,692,930 | 44,012,429 | -0.65% |
| 2024-12-18 | 26.47 | 26.70 | 26.30 | 26.35 | 26.14 | qfq | 1,565,962 | 41,482,319 | -0.08% |
| 2024-12-17 | 27.09 | 27.09 | 26.33 | 26.37 | 26.16 | qfq | 2,463,703 | 65,692,709 | -2.73% |
| 2024-12-16 | 27.10 | 27.18 | 26.87 | 27.11 | 26.89 | qfq | 2,415,225 | 65,247,160 | 0.04% |
| 2024-12-13 | 27.89 | 27.89 | 27.08 | 27.10 | 26.88 | qfq | 3,213,992 | 88,026,890 | -2.83% |
| 2024-12-12 | 27.93 | 27.99 | 27.51 | 27.89 | 27.67 | qfq | 3,345,698 | 93,017,453 | 0.36% |
| 2024-12-11 | 27.11 | 27.92 | 27.11 | 27.79 | 27.57 | qfq | 3,361,115 | 92,928,728 | 1.72% |
| 2024-12-10 | 28.10 | 28.35 | 27.25 | 27.32 | 27.10 | qfq | 3,716,665 | 103,499,177 | -0.47% |
| 2024-12-09 | 27.60 | 27.95 | 27.16 | 27.45 | 27.23 | qfq | 3,146,191 | 86,660,602 | -0.22% |
| 2024-12-06 | 26.81 | 27.81 | 26.81 | 27.51 | 27.29 | qfq | 4,451,427 | 122,290,964 | 2.57% |
| 2024-12-05 | 26.26 | 26.96 | 26.21 | 26.82 | 26.61 | qfq | 2,723,713 | 72,784,771 | 1.75% |
| 2024-12-04 | 26.89 | 26.89 | 26.25 | 26.36 | 26.15 | qfq | 2,216,831 | 58,766,265 | -1.09% |
| 2024-12-03 | 26.87 | 26.87 | 26.44 | 26.65 | 26.44 | qfq | 2,508,616 | 66,730,683 | -0.82% |
| 2024-12-02 | 26.39 | 27.11 | 26.21 | 26.87 | 26.66 | qfq | 3,441,899 | 92,097,531 | 1.90% |
| 2024-11-29 | 25.99 | 26.58 | 25.90 | 26.37 | 26.16 | qfq | 2,355,546 | 61,952,756 | 1.11% |
| 2024-11-28 | 26.41 | 26.47 | 26.00 | 26.08 | 25.87 | qfq | 2,328,115 | 60,957,234 | -1.25% |
| 2024-11-27 | 25.70 | 26.41 | 25.42 | 26.41 | 26.20 | qfq | 2,311,354 | 59,967,180 | 2.60% |
| 2024-11-26 | 25.90 | 26.45 | 25.70 | 25.74 | 25.54 | qfq | 2,231,860 | 58,106,208 | -0.62% |
| 2024-11-25 | 25.65 | 26.01 | 25.57 | 25.90 | 25.69 | qfq | 2,004,785 | 51,602,796 | 0.54% |
| 2024-11-22 | 26.79 | 26.79 | 25.71 | 25.76 | 25.56 | qfq | 3,587,604 | 93,930,704 | -3.77% |
| 2024-11-21 | 27.24 | 27.38 | 26.50 | 26.77 | 26.56 | qfq | 2,891,070 | 77,569,181 | -1.73% |
| 2024-11-20 | 26.82 | 27.57 | 26.75 | 27.24 | 27.02 | qfq | 4,011,074 | 109,203,815 | 1.15% |
| 2024-11-19 | 26.18 | 26.95 | 26.16 | 26.93 | 26.72 | qfq | 2,827,987 | 74,912,234 | 3.18% |
| 2024-11-18 | 26.56 | 26.75 | 25.95 | 26.10 | 25.89 | qfq | 2,811,253 | 73,908,944 | -1.40% |
| 2024-11-15 | 27.36 | 27.59 | 26.42 | 26.47 | 26.26 | qfq | 3,502,202 | 94,526,844 | -3.75% |
| 2024-11-14 | 28.71 | 28.71 | 27.42 | 27.50 | 27.28 | qfq | 4,259,074 | 119,482,547 | -4.11% |
| 2024-11-13 | 28.59 | 29.17 | 27.98 | 28.68 | 28.45 | qfq | 4,412,808 | 125,800,607 | -1.10% |
| 2024-11-12 | 29.25 | 30.33 | 28.70 | 29.00 | 28.77 | qfq | 6,992,775 | 206,654,834 | -0.21% |
| 2024-11-11 | 27.45 | 29.10 | 27.45 | 29.06 | 28.83 | qfq | 6,393,749 | 181,376,629 | 4.76% |
| 2024-11-08 | 28.26 | 28.48 | 27.49 | 27.74 | 27.52 | qfq | 5,029,346 | 140,597,152 | -0.29% |
| 2024-11-07 | 26.80 | 27.89 | 26.51 | 27.82 | 27.60 | qfq | 4,804,051 | 131,622,706 | 3.81% |
| 2024-11-06 | 26.93 | 27.29 | 26.53 | 26.80 | 26.59 | qfq | 4,188,451 | 112,865,752 | -0.11% |
| 2024-11-05 | 26.08 | 26.87 | 25.88 | 26.83 | 26.62 | qfq | 4,642,225 | 122,965,706 | 3.39% |
| 2024-11-04 | 25.49 | 25.97 | 25.39 | 25.95 | 25.74 | qfq | 2,612,543 | 67,256,126 | 1.96% |
| 2024-11-01 | 26.16 | 26.43 | 25.40 | 25.45 | 25.25 | qfq | 4,253,948 | 109,660,440 | -3.49% |
| 2024-10-31 | 26.47 | 26.89 | 26.18 | 26.37 | 26.16 | qfq | 4,356,296 | 115,140,253 | -0.79% |
| 2024-10-30 | 26.99 | 27.18 | 26.30 | 26.58 | 26.37 | qfq | 4,068,525 | 108,455,514 | -1.63% |
| 2024-10-29 | 28.24 | 28.46 | 27.00 | 27.02 | 26.81 | qfq | 5,486,467 | 150,828,962 | -4.15% |
| 2024-10-28 | 28.49 | 28.49 | 27.35 | 28.19 | 27.97 | qfq | 6,595,102 | 183,190,534 | -1.71% |
| 2024-10-25 | 28.72 | 28.94 | 28.03 | 28.68 | 28.45 | qfq | 6,170,463 | 175,685,135 | -1.31% |
| 2024-10-24 | 28.21 | 29.74 | 28.05 | 29.06 | 28.83 | qfq | 6,899,695 | 200,216,541 | 3.01% |
| 2024-10-23 | 27.68 | 28.60 | 27.41 | 28.21 | 27.99 | qfq | 5,375,484 | 150,752,254 | 1.95% |
| 2024-10-22 | 27.72 | 27.95 | 27.10 | 27.67 | 27.45 | qfq | 4,406,228 | 121,158,712 | -0.54% |
| 2024-10-21 | 27.55 | 28.35 | 27.17 | 27.82 | 27.60 | qfq | 5,071,864 | 140,489,030 | 0.98% |
| 2024-10-18 | 26.31 | 28.65 | 26.11 | 27.55 | 27.33 | qfq | 5,075,577 | 138,487,897 | 4.36% |
| 2024-10-17 | 26.85 | 27.31 | 26.40 | 26.40 | 26.19 | qfq | 2,723,644 | 73,164,131 | -1.86% |
| 2024-10-16 | 26.69 | 27.47 | 26.63 | 26.90 | 26.69 | qfq | 2,518,604 | 67,991,263 | -1.03% |
| 2024-10-15 | 28.00 | 28.27 | 27.10 | 27.18 | 26.96 | qfq | 3,255,579 | 90,135,101 | -3.07% |
| 2024-10-14 | 28.33 | 28.50 | 27.03 | 28.04 | 27.82 | qfq | 3,717,520 | 103,057,911 | -0.43% |
| 2024-10-11 | 29.44 | 29.44 | 27.55 | 28.16 | 27.94 | qfq | 4,209,816 | 119,291,935 | -4.38% |
| 2024-10-10 | 30.85 | 32.03 | 29.40 | 29.45 | 29.22 | qfq | 5,571,760 | 170,007,332 | -4.54% |
| 2024-10-09 | 32.80 | 34.63 | 30.79 | 30.85 | 30.60 | qfq | 6,825,710 | 223,422,493 | -11.86% |
| 2024-10-08 | 36.04 | 36.05 | 32.20 | 35.00 | 34.72 | qfq | 12,007,908 | 415,941,921 | 14.38% |
| 2024-09-30 | 27.85 | 30.74 | 27.31 | 30.60 | 30.36 | qfq | 11,250,973 | 327,458,253 | 16.48% |
| 2024-09-27 | 24.59 | 26.50 | 24.44 | 26.27 | 26.06 | qfq | 4,335,433 | 110,159,824 | 9.05% |
| 2024-09-26 | 22.70 | 24.09 | 22.57 | 24.09 | 23.90 | qfq | 3,938,198 | 91,967,193 | 6.03% |
| 2024-09-25 | 22.96 | 23.44 | 22.70 | 22.72 | 22.54 | qfq | 3,328,985 | 76,911,428 | 0.53% |
| 2024-09-24 | 21.73 | 22.70 | 21.73 | 22.60 | 22.42 | qfq | 3,419,384 | 76,310,281 | 4.00% |
| 2024-09-23 | 21.89 | 22.36 | 21.66 | 21.73 | 21.56 | qfq | 1,672,778 | 36,695,282 | -0.78% |
| 2024-09-20 | 22.08 | 22.13 | 21.64 | 21.90 | 21.73 | qfq | 2,147,666 | 46,881,656 | -0.73% |
| 2024-09-19 | 21.38 | 22.13 | 21.18 | 22.06 | 21.88 | qfq | 2,504,899 | 54,590,447 | 3.57% |
| 2024-09-18 | 22.10 | 22.10 | 21.20 | 21.30 | 21.13 | qfq | 2,589,116 | 55,525,945 | -3.40% |
| 2024-09-13 | 22.96 | 22.96 | 22.05 | 22.05 | 21.87 | qfq | 1,709,837 | 38,304,895 | -3.75% |
| 2024-09-12 | 23.04 | 23.50 | 22.88 | 22.91 | 22.73 | qfq | 1,311,859 | 30,395,961 | -0.56% |
| 2024-09-11 | 22.58 | 23.21 | 22.52 | 23.04 | 22.86 | qfq | 2,202,219 | 50,610,107 | 1.59% |
| 2024-09-10 | 22.62 | 22.80 | 22.23 | 22.68 | 22.50 | qfq | 2,119,042 | 47,683,419 | 0.53% |
| 2024-09-09 | 22.49 | 22.96 | 22.37 | 22.56 | 22.38 | qfq | 1,837,738 | 41,516,612 | 0.04% |
| 2024-09-06 | 23.82 | 23.84 | 22.55 | 22.55 | 22.37 | qfq | 2,552,718 | 58,587,645 | -3.71% |
| 2024-09-05 | 23.50 | 23.92 | 23.24 | 23.42 | 23.23 | qfq | 1,810,411 | 42,620,087 | -0.34% |
| 2024-09-04 | 23.59 | 23.90 | 23.41 | 23.50 | 23.31 | qfq | 1,569,944 | 37,105,440 | -0.47% |
| 2024-09-03 | 23.51 | 24.04 | 23.30 | 23.61 | 23.42 | qfq | 1,740,543 | 41,229,109 | 0.51% |
| 2024-09-02 | 24.28 | 24.47 | 23.45 | 23.49 | 23.30 | qfq | 2,406,889 | 57,387,633 | -3.53% |
| 2024-08-30 | 24.01 | 24.72 | 23.93 | 24.35 | 24.16 | qfq | 3,045,116 | 74,418,183 | 1.04% |
| 2024-08-29 | 23.44 | 24.25 | 23.32 | 24.10 | 23.91 | qfq | 2,421,222 | 58,131,669 | 2.25% |
| 2024-08-28 | 23.50 | 23.92 | 23.05 | 23.57 | 23.38 | qfq | 2,572,720 | 60,300,567 | -0.88% |
| 2024-08-27 | 23.49 | 24.75 | 23.34 | 23.78 | 23.59 | qfq | 4,778,365 | 114,990,394 | 1.41% |
| 2024-08-26 | 23.38 | 23.72 | 23.21 | 23.45 | 23.26 | qfq | 1,875,861 | 43,957,932 | 0.47% |
| 2024-08-23 | 23.35 | 23.57 | 23.14 | 23.34 | 23.15 | qfq | 1,908,898 | 44,570,382 | -0.26% |
| 2024-08-22 | 24.31 | 24.33 | 23.24 | 23.40 | 23.21 | qfq | 3,496,886 | 82,438,318 | -3.23% |
| 2024-08-21 | 24.68 | 24.80 | 24.09 | 24.18 | 23.99 | qfq | 2,760,163 | 67,368,940 | -2.81% |
| 2024-08-20 | 25.81 | 25.88 | 24.70 | 24.88 | 24.68 | qfq | 5,070,306 | 127,399,380 | -3.98% |
| 2024-08-19 | 26.68 | 27.33 | 25.77 | 25.91 | 25.70 | qfq | 4,384,553 | 116,328,944 | -1.82% |
| 2024-08-16 | 28.29 | 28.29 | 26.39 | 26.39 | 26.18 | qfq | 8,792,934 | 236,928,245 | -9.90% |
| 2024-08-15 | 28.90 | 29.93 | 28.90 | 29.29 | 29.06 | qfq | 2,508,128 | 73,629,858 | 1.07% |
| 2024-08-14 | 29.60 | 29.60 | 28.73 | 28.98 | 28.75 | qfq | 2,065,494 | 59,956,495 | -2.00% |
| 2024-08-13 | 29.62 | 29.68 | 29.00 | 29.57 | 29.33 | qfq | 1,824,739 | 53,517,812 | -0.57% |
| 2024-08-12 | 29.43 | 30.07 | 29.26 | 29.74 | 29.50 | qfq | 1,966,827 | 58,499,066 | 0.85% |
| 2024-08-09 | 29.92 | 30.18 | 29.40 | 29.49 | 29.26 | qfq | 2,123,580 | 62,977,787 | -1.40% |
| 2024-08-08 | 29.75 | 30.37 | 29.51 | 29.91 | 29.67 | qfq | 2,184,858 | 65,410,801 | 0.54% |
| 2024-08-07 | 29.96 | 30.04 | 29.26 | 29.75 | 29.51 | qfq | 1,938,860 | 57,470,361 | -0.90% |
| 2024-08-06 | 29.43 | 30.08 | 29.13 | 30.02 | 29.78 | qfq | 2,977,887 | 88,034,581 | 2.95% |
| 2024-08-05 | 29.50 | 30.29 | 29.06 | 29.16 | 28.93 | qfq | 2,768,038 | 82,164,063 | -1.25% |
| 2024-08-02 | 29.14 | 30.59 | 29.14 | 29.53 | 29.30 | qfq | 2,956,982 | 89,035,689 | -1.20% |
| 2024-08-01 | 30.15 | 30.47 | 29.50 | 29.89 | 29.65 | qfq | 2,363,499 | 70,686,180 | -1.09% |
| 2024-07-31 | 27.97 | 30.28 | 27.77 | 30.22 | 29.98 | qfq | 5,016,971 | 147,931,102 | 7.47% |
| 2024-07-30 | 27.77 | 28.32 | 27.59 | 28.12 | 27.90 | qfq | 1,792,942 | 50,141,008 | 0.86% |
| 2024-07-29 | 28.49 | 28.49 | 27.72 | 27.88 | 27.66 | qfq | 1,702,637 | 47,631,256 | -1.45% |
| 2024-07-26 | 28.87 | 28.95 | 27.94 | 28.29 | 28.06 | qfq | 2,124,159 | 60,019,362 | -0.42% |
| 2024-07-25 | 27.35 | 28.87 | 27.20 | 28.41 | 28.18 | qfq | 4,213,190 | 119,287,199 | 3.69% |
| 2024-07-24 | 29.03 | 29.28 | 27.00 | 27.40 | 27.18 | qfq | 4,783,259 | 134,241,348 | -5.87% |
| 2024-07-23 | 30.53 | 30.53 | 29.10 | 29.11 | 28.88 | qfq | 3,716,745 | 110,512,358 | -4.62% |
| 2024-07-22 | 30.46 | 30.99 | 29.85 | 30.52 | 30.28 | qfq | 3,305,376 | 100,962,201 | 0.39% |
| 2024-07-19 | 30.12 | 30.88 | 29.72 | 30.40 | 30.16 | qfq | 2,992,312 | 90,826,026 | 0.26% |
| 2024-07-18 | 30.20 | 30.60 | 29.81 | 30.32 | 30.08 | qfq | 2,460,650 | 74,379,365 | -0.26% |
| 2024-07-17 | 29.59 | 31.26 | 29.59 | 30.40 | 30.16 | qfq | 4,006,115 | 122,612,688 | 2.46% |
| 2024-07-16 | 29.53 | 29.93 | 29.27 | 29.67 | 29.43 | qfq | 2,519,352 | 74,466,374 | -0.60% |
| 2024-07-15 | 30.80 | 31.00 | 29.50 | 29.85 | 29.61 | qfq | 4,145,556 | 124,651,395 | -3.93% |
| 2024-07-12 | 31.48 | 31.82 | 31.05 | 31.07 | 30.82 | qfq | 3,074,238 | 96,174,799 | -1.37% |
| 2024-07-11 | 31.11 | 31.73 | 30.26 | 31.50 | 31.25 | qfq | 5,102,630 | 158,949,617 | 3.14% |
| 2024-07-10 | 29.70 | 31.25 | 29.41 | 30.54 | 30.30 | qfq | 4,233,078 | 129,447,188 | 2.11% |
| 2024-07-09 | 29.86 | 30.24 | 29.02 | 29.91 | 29.67 | qfq | 4,483,915 | 132,677,150 | -0.63% |
| 2024-07-08 | 31.01 | 31.25 | 29.85 | 30.10 | 29.86 | qfq | 5,250,346 | 158,816,126 | -3.34% |
| 2024-07-05 | 29.01 | 31.27 | 28.42 | 31.14 | 30.89 | qfq | 7,085,033 | 214,260,756 | 7.05% |
| 2024-07-04 | 30.00 | 30.00 | 29.01 | 29.09 | 28.86 | qfq | 2,458,482 | 72,191,762 | -3.07% |
| 2024-07-03 | 29.95 | 30.57 | 29.51 | 30.01 | 29.77 | qfq | 3,185,367 | 95,628,991 | -0.13% |
| 2024-07-02 | 31.08 | 31.13 | 29.87 | 30.05 | 29.81 | qfq | 5,825,371 | 176,488,008 | -3.35% |
| 2024-07-01 | 28.38 | 31.78 | 28.28 | 31.09 | 30.84 | qfq | 6,888,272 | 208,038,425 | 9.59% |
| 2024-06-28 | 28.70 | 29.33 | 28.27 | 28.37 | 28.14 | qfq | 2,199,362 | 63,232,416 | -1.01% |
| 2024-06-27 | 29.40 | 29.40 | 28.59 | 28.66 | 28.43 | qfq | 2,747,382 | 79,223,908 | -2.81% |
| 2024-06-26 | 28.45 | 29.54 | 28.34 | 29.49 | 29.26 | qfq | 3,099,970 | 89,602,415 | 3.33% |
| 2024-06-25 | 28.63 | 28.95 | 28.20 | 28.54 | 28.31 | qfq | 2,891,948 | 82,684,538 | 0.71% |
| 2024-06-24 | 29.73 | 29.76 | 28.20 | 28.34 | 28.11 | qfq | 3,434,628 | 98,895,390 | -4.68% |
| 2024-06-21 | 29.58 | 30.10 | 29.19 | 29.73 | 29.49 | qfq | 1,814,642 | 53,991,657 | 0.20% |
| 2024-06-20 | 30.19 | 30.63 | 29.66 | 29.67 | 29.43 | qfq | 2,729,264 | 82,072,775 | -1.59% |
| 2024-06-19 | 30.89 | 30.89 | 30.00 | 30.15 | 29.91 | qfq | 2,463,709 | 74,586,316 | -1.76% |
| 2024-06-18 | 31.33 | 31.39 | 30.53 | 30.69 | 30.45 | qfq | 2,877,784 | 88,926,979 | -1.35% |
| 2024-06-17 | 31.19 | 31.44 | 30.91 | 31.11 | 30.86 | qfq | 2,145,772 | 66,937,758 | -0.96% |
| 2024-06-14 | 31.70 | 32.11 | 31.04 | 31.41 | 31.16 | qfq | 3,020,169 | 94,591,912 | -1.78% |
| 2024-06-13 | 31.80 | 32.30 | 31.33 | 31.98 | 31.73 | qfq | 2,932,988 | 93,353,588 | 0.57% |
| 2024-06-12 | 32.30 | 32.55 | 31.66 | 31.80 | 31.55 | qfq | 3,410,151 | 108,777,920 | -1.91% |
| 2024-06-11 | 31.10 | 32.56 | 30.10 | 32.42 | 32.16 | qfq | 4,271,548 | 135,954,598 | 4.08% |
| 2024-06-07 | 31.68 | 31.68 | 30.96 | 31.15 | 30.90 | qfq | 3,268,402 | 102,106,410 | -0.26% |
| 2024-06-06 | 32.80 | 32.98 | 31.16 | 31.23 | 30.98 | qfq | 4,505,415 | 143,310,540 | -4.20% |
| 2024-06-05 | 33.12 | 33.30 | 32.50 | 32.60 | 32.34 | qfq | 2,691,297 | 88,820,015 | -1.57% |
| 2024-06-04 | 32.97 | 33.49 | 32.66 | 33.12 | 32.86 | qfq | 3,038,387 | 100,295,102 | -0.12% |
| 2024-06-03 | 33.90 | 34.18 | 32.92 | 33.16 | 32.90 | qfq | 3,399,727 | 113,641,622 | -2.47% |
| 2024-05-31 | 34.46 | 34.88 | 34.00 | 34.00 | 33.73 | qfq | 2,258,164 | 77,717,391 | -1.13% |
| 2024-05-30 | 34.20 | 34.43 | 33.77 | 34.39 | 34.12 | qfq | 2,401,294 | 81,785,673 | 0.09% |
| 2024-05-29 | 34.71 | 35.06 | 34.21 | 34.36 | 34.09 | qfq | 1,896,364 | 65,480,742 | -1.18% |
| 2024-05-28 | 34.99 | 35.26 | 34.52 | 34.77 | 34.49 | qfq | 2,129,672 | 74,348,868 | -0.49% |
| 2024-05-27 | 35.90 | 36.18 | 34.06 | 34.94 | 34.66 | qfq | 3,557,287 | 123,463,138 | -2.13% |
| 2024-05-24 | 36.25 | 36.45 | 35.66 | 35.70 | 35.42 | qfq | 1,918,442 | 68,943,626 | -1.92% |
| 2024-05-23 | 36.89 | 37.25 | 36.25 | 36.40 | 35.96 | qfq | 2,918,930 | 106,952,156 | -1.94% |
| 2024-05-22 | 37.29 | 37.45 | 36.69 | 37.12 | 36.67 | qfq | 2,864,240 | 105,945,398 | 0.11% |
| 2024-05-21 | 38.33 | 38.34 | 36.99 | 37.08 | 36.63 | qfq | 3,865,483 | 144,206,319 | -3.24% |
| 2024-05-20 | 38.45 | 39.09 | 38.30 | 38.32 | 37.86 | qfq | 2,724,220 | 105,131,729 | -0.62% |
| 2024-05-17 | 38.19 | 38.75 | 38.02 | 38.56 | 38.10 | qfq | 2,297,884 | 88,216,054 | 1.02% |
| 2024-05-16 | 38.75 | 39.09 | 38.12 | 38.17 | 37.71 | qfq | 3,261,618 | 125,317,346 | -1.57% |
| 2024-05-15 | 39.72 | 39.85 | 38.70 | 38.78 | 38.31 | qfq | 2,797,351 | 109,204,099 | -2.46% |
| 2024-05-14 | 39.50 | 40.56 | 39.50 | 39.76 | 39.28 | qfq | 2,893,111 | 115,738,483 | 0.51% |
| 2024-05-13 | 40.70 | 40.80 | 39.38 | 39.56 | 39.08 | qfq | 4,014,777 | 159,280,969 | -2.30% |
| 2024-05-10 | 41.63 | 41.66 | 40.36 | 40.49 | 40.00 | qfq | 3,908,463 | 159,183,155 | -2.88% |
| 2024-05-09 | 40.41 | 41.72 | 40.18 | 41.69 | 41.19 | qfq | 5,229,545 | 215,525,619 | 3.07% |
| 2024-05-08 | 41.00 | 41.78 | 40.39 | 40.45 | 39.96 | qfq | 4,779,997 | 195,588,942 | -1.75% |
| 2024-05-07 | 41.04 | 41.55 | 40.40 | 41.17 | 40.67 | qfq | 4,743,878 | 194,146,213 | 0.32% |
| 2024-05-06 | 39.72 | 41.05 | 39.62 | 41.04 | 40.55 | qfq | 6,562,748 | 265,905,959 | 5.04% |
| 2024-04-30 | 40.06 | 40.19 | 39.00 | 39.07 | 38.60 | qfq | 3,828,156 | 150,537,167 | -2.30% |
| 2024-04-29 | 38.73 | 40.30 | 38.51 | 39.99 | 39.51 | qfq | 6,204,799 | 246,558,575 | 3.74% |
| 2024-04-26 | 38.21 | 38.95 | 38.21 | 38.55 | 38.09 | qfq | 5,287,920 | 203,326,203 | 0.05% |
| 2024-04-25 | 39.32 | 39.57 | 38.53 | 38.53 | 38.07 | qfq | 3,707,197 | 144,362,722 | -1.91% |
| 2024-04-24 | 40.10 | 40.31 | 39.10 | 39.28 | 38.81 | qfq | 2,929,996 | 115,495,280 | -2.43% |
| 2024-04-23 | 39.66 | 40.48 | 38.38 | 40.26 | 39.78 | qfq | 4,472,861 | 175,753,264 | 1.28% |
| 2024-04-22 | 40.40 | 40.75 | 39.03 | 39.75 | 39.27 | qfq | 3,970,507 | 157,871,590 | -1.85% |
| 2024-04-19 | 41.01 | 41.34 | 40.00 | 40.50 | 40.01 | qfq | 2,591,781 | 105,117,591 | -1.96% |
| 2024-04-18 | 40.86 | 42.17 | 40.29 | 41.31 | 40.81 | qfq | 2,953,406 | 122,531,608 | 0.51% |
| 2024-04-17 | 40.79 | 41.69 | 40.61 | 41.10 | 40.60 | qfq | 3,001,479 | 123,382,520 | 1.78% |
| 2024-04-16 | 41.66 | 42.40 | 40.30 | 40.38 | 39.89 | qfq | 2,869,728 | 118,298,374 | -2.84% |
| 2024-04-15 | 40.48 | 41.88 | 40.05 | 41.56 | 41.06 | qfq | 3,110,032 | 127,986,283 | 2.49% |
| 2024-04-12 | 41.10 | 41.48 | 40.55 | 40.55 | 40.06 | qfq | 2,149,957 | 88,061,531 | -1.53% |
| 2024-04-11 | 41.99 | 42.19 | 41.00 | 41.18 | 40.68 | qfq | 2,694,584 | 111,793,472 | -1.15% |
| 2024-04-10 | 43.10 | 43.18 | 41.51 | 41.66 | 41.16 | qfq | 2,680,351 | 112,873,508 | -3.56% |
| 2024-04-09 | 42.44 | 43.30 | 41.58 | 43.20 | 42.68 | qfq | 3,571,516 | 151,912,586 | 1.65% |
| 2024-04-08 | 45.51 | 45.98 | 42.25 | 42.50 | 41.99 | qfq | 6,373,651 | 275,032,269 | -4.49% |
| 2024-04-03 | 44.66 | 45.30 | 43.81 | 44.50 | 43.96 | qfq | 2,389,217 | 106,563,223 | -1.09% |
| 2024-04-02 | 45.42 | 45.56 | 44.61 | 44.99 | 44.45 | qfq | 1,738,567 | 78,149,635 | -1.42% |
| 2024-04-01 | 44.40 | 45.77 | 44.40 | 45.64 | 45.09 | qfq | 2,473,092 | 111,615,423 | 2.91% |
| 2024-03-29 | 44.10 | 44.70 | 43.28 | 44.35 | 43.82 | qfq | 2,310,859 | 102,017,309 | -0.09% |
| 2024-03-28 | 44.10 | 45.18 | 44.10 | 44.39 | 43.86 | qfq | 2,727,730 | 121,266,517 | -0.02% |
| 2024-03-27 | 44.79 | 45.30 | 43.79 | 44.40 | 43.87 | qfq | 2,438,891 | 108,344,592 | -0.67% |
| 2024-03-26 | 45.30 | 45.92 | 43.71 | 44.70 | 44.16 | qfq | 3,204,393 | 143,104,388 | -2.68% |
| 2024-03-25 | 47.26 | 47.87 | 45.50 | 45.93 | 45.38 | qfq | 2,896,487 | 135,150,340 | -2.65% |
| 2024-03-22 | 48.70 | 48.70 | 46.91 | 47.18 | 46.61 | qfq | 2,276,338 | 107,843,595 | -2.94% |
| 2024-03-21 | 51.98 | 51.98 | 48.02 | 48.61 | 48.02 | qfq | 4,007,692 | 196,686,485 | -4.65% |
| 2024-03-20 | 52.78 | 52.81 | 50.81 | 50.98 | 50.37 | qfq | 2,552,295 | 131,012,916 | -3.36% |
| 2024-03-19 | 54.45 | 54.49 | 52.55 | 52.75 | 52.11 | qfq | 2,056,837 | 109,269,118 | -3.05% |
| 2024-03-18 | 53.94 | 54.55 | 53.18 | 54.41 | 53.75 | qfq | 1,286,449 | 69,378,408 | 0.87% |
| 2024-03-15 | 54.24 | 54.68 | 52.72 | 53.94 | 53.29 | qfq | 1,317,741 | 70,646,681 | 0.45% |
| 2024-03-14 | 54.65 | 55.13 | 53.55 | 53.70 | 53.05 | qfq | 1,447,888 | 78,437,311 | -0.07% |
| 2024-03-13 | 54.10 | 55.20 | 53.20 | 53.74 | 53.09 | qfq | 1,289,364 | 69,513,152 | -1.16% |
| 2024-03-12 | 54.20 | 55.20 | 53.41 | 54.37 | 53.72 | qfq | 1,740,866 | 94,458,457 | 1.42% |
| 2024-03-11 | 52.47 | 53.88 | 51.40 | 53.61 | 52.96 | qfq | 1,421,181 | 74,708,765 | 2.88% |
| 2024-03-08 | 52.22 | 53.13 | 51.58 | 52.11 | 51.48 | qfq | 1,557,259 | 80,928,079 | -0.36% |
| 2024-03-07 | 54.31 | 54.34 | 52.30 | 52.30 | 51.67 | qfq | 1,320,611 | 70,106,648 | -2.93% |
| 2024-03-06 | 53.28 | 54.60 | 52.58 | 53.88 | 53.23 | qfq | 1,329,211 | 71,153,481 | 0.80% |
| 2024-03-05 | 54.09 | 54.30 | 53.35 | 53.45 | 52.81 | qfq | 1,333,496 | 71,598,782 | -1.18% |
| 2024-03-04 | 53.79 | 54.68 | 53.30 | 54.09 | 53.44 | qfq | 2,034,088 | 109,875,872 | 0.13% |
| 2024-03-01 | 55.17 | 55.55 | 53.23 | 54.02 | 53.37 | qfq | 2,070,036 | 111,485,649 | -2.08% |
| 2024-02-29 | 52.90 | 55.38 | 52.72 | 55.17 | 54.51 | qfq | 2,413,716 | 131,102,150 | 3.80% |
| 2024-02-28 | 54.33 | 55.95 | 53.07 | 53.15 | 52.51 | qfq | 1,926,985 | 105,027,305 | -1.63% |
| 2024-02-27 | 53.92 | 54.07 | 52.61 | 54.03 | 53.38 | qfq | 1,605,967 | 86,024,747 | 0.48% |
| 2024-02-26 | 52.11 | 54.40 | 52.00 | 53.77 | 53.12 | qfq | 2,195,564 | 117,094,571 | 3.28% |
| 2024-02-23 | 52.20 | 53.40 | 51.64 | 52.06 | 51.43 | qfq | 1,631,871 | 85,003,401 | -1.27% |
| 2024-02-22 | 53.06 | 53.47 | 52.02 | 52.73 | 52.09 | qfq | 1,334,252 | 70,177,047 | -0.94% |
| 2024-02-21 | 52.11 | 54.84 | 52.00 | 53.23 | 52.59 | qfq | 1,982,694 | 106,556,327 | 0.93% |
| 2024-02-20 | 52.55 | 53.49 | 51.33 | 52.74 | 52.10 | qfq | 1,991,920 | 104,216,820 | -0.55% |
| 2024-02-19 | 54.97 | 54.99 | 52.14 | 53.03 | 52.39 | qfq | 2,561,158 | 136,647,133 | 0.08% |
| 2024-02-08 | 55.41 | 58.50 | 52.52 | 52.99 | 52.35 | qfq | 4,088,785 | 229,278,705 | -3.53% |
| 2024-02-07 | 52.01 | 54.99 | 51.97 | 54.93 | 54.27 | qfq | 3,622,729 | 196,765,621 | 5.70% |
| 2024-02-06 | 42.00 | 52.66 | 42.00 | 51.97 | 51.34 | qfq | 2,536,554 | 124,596,389 | 13.18% |
| 2024-02-05 | 45.30 | 48.16 | 43.56 | 45.92 | 45.37 | qfq | 2,190,196 | 100,270,795 | -1.01% |
| 2024-02-02 | 48.99 | 48.99 | 44.83 | 46.39 | 45.83 | qfq | 1,790,886 | 84,325,729 | -2.93% |
| 2024-02-01 | 46.68 | 49.16 | 46.68 | 47.79 | 47.21 | qfq | 1,698,740 | 81,569,003 | 1.90% |
| 2024-01-31 | 48.50 | 49.27 | 46.80 | 46.90 | 46.34 | qfq | 1,602,535 | 76,513,838 | -3.30% |
| 2024-01-30 | 50.12 | 51.15 | 48.50 | 48.50 | 47.92 | qfq | 1,395,414 | 68,916,051 | -5.18% |
| 2024-01-29 | 52.44 | 52.44 | 50.08 | 51.15 | 50.53 | qfq | 1,826,521 | 93,412,082 | -1.79% |
| 2024-01-26 | 52.88 | 53.31 | 51.90 | 52.08 | 51.45 | qfq | 1,166,693 | 61,436,461 | -1.05% |
| 2024-01-25 | 51.15 | 53.18 | 49.70 | 52.63 | 52.00 | qfq | 1,742,409 | 89,992,660 | 5.07% |
| 2024-01-24 | 50.90 | 51.32 | 49.23 | 50.09 | 49.49 | qfq | 1,309,745 | 65,759,620 | -1.46% |
| 2024-01-23 | 48.94 | 51.15 | 48.42 | 50.83 | 50.22 | qfq | 1,731,462 | 86,854,400 | 4.57% |
| 2024-01-22 | 52.00 | 52.00 | 48.60 | 48.61 | 48.02 | qfq | 2,436,276 | 122,320,074 | -6.54% |
| 2024-01-19 | 53.00 | 53.00 | 51.50 | 52.01 | 51.38 | qfq | 1,656,771 | 86,276,375 | -1.72% |
| 2024-01-18 | 53.19 | 53.72 | 51.17 | 52.92 | 52.28 | qfq | 2,102,212 | 109,665,107 | -0.58% |
| 2024-01-17 | 54.52 | 57.94 | 53.23 | 53.23 | 52.59 | qfq | 2,969,140 | 162,529,374 | -1.84% |
| 2024-01-16 | 54.76 | 55.35 | 52.92 | 54.23 | 53.58 | qfq | 2,410,108 | 129,780,038 | 3.04% |
| 2024-01-15 | 53.00 | 53.89 | 52.45 | 52.63 | 52.00 | qfq | 730,858 | 38,609,882 | -0.90% |
| 2024-01-12 | 54.53 | 55.24 | 53.11 | 53.11 | 52.47 | qfq | 886,313 | 47,918,175 | -3.23% |
| 2024-01-11 | 53.70 | 55.09 | 53.36 | 54.88 | 54.22 | qfq | 1,605,294 | 87,314,277 | 0.99% |
| 2024-01-10 | 53.76 | 55.90 | 53.51 | 54.34 | 53.69 | qfq | 1,704,788 | 93,215,987 | 0.80% |
| 2024-01-09 | 52.75 | 54.58 | 52.00 | 53.91 | 53.26 | qfq | 1,759,705 | 94,561,277 | 3.04% |
| 2024-01-08 | 52.88 | 53.26 | 52.00 | 52.32 | 51.69 | qfq | 1,248,065 | 65,742,268 | -1.76% |
| 2024-01-05 | 54.45 | 55.23 | 53.00 | 53.26 | 52.62 | qfq | 1,712,619 | 92,598,141 | -2.72% |
| 2024-01-04 | 54.01 | 54.98 | 53.88 | 54.75 | 54.09 | qfq | 1,076,571 | 58,590,179 | 1.22% |
| 2024-01-03 | 54.02 | 55.59 | 54.02 | 54.09 | 53.44 | qfq | 1,187,563 | 64,860,497 | -0.06% |
| 2024-01-02 | 54.36 | 55.06 | 54.03 | 54.12 | 53.47 | qfq | 1,588,859 | 86,525,369 | -1.26% |
| 2023-12-29 | 52.58 | 56.22 | 52.58 | 54.81 | 54.15 | qfq | 2,818,581 | 154,619,613 | 4.24% |
| 2023-12-28 | 52.91 | 53.52 | 52.25 | 52.58 | 51.95 | qfq | 1,811,438 | 95,566,668 | -1.20% |
| 2023-12-27 | 53.49 | 53.58 | 52.70 | 53.22 | 52.58 | qfq | 898,339 | 47,690,487 | -0.43% |
| 2023-12-26 | 53.96 | 54.57 | 53.03 | 53.45 | 52.81 | qfq | 693,144 | 37,173,709 | -0.85% |
| 2023-12-25 | 53.63 | 54.43 | 53.01 | 53.91 | 53.26 | qfq | 986,988 | 53,343,461 | 1.18% |
| 2023-12-22 | 53.95 | 54.77 | 53.02 | 53.28 | 52.64 | qfq | 885,653 | 47,346,288 | -1.24% |
| 2023-12-21 | 53.45 | 54.16 | 52.98 | 53.95 | 53.30 | qfq | 1,336,541 | 71,602,675 | 0.28% |
| 2023-12-20 | 55.13 | 55.90 | 53.70 | 53.80 | 53.15 | qfq | 1,023,353 | 55,807,666 | -2.15% |
| 2023-12-19 | 56.20 | 56.50 | 54.40 | 54.98 | 54.32 | qfq | 1,489,883 | 82,008,890 | -1.49% |
| 2023-12-18 | 56.72 | 56.75 | 55.61 | 55.81 | 55.14 | qfq | 1,366,619 | 76,582,858 | -1.52% |
| 2023-12-15 | 58.37 | 58.59 | 56.55 | 56.67 | 55.99 | qfq | 1,098,081 | 63,028,608 | -2.43% |
| 2023-12-14 | 58.30 | 58.84 | 57.81 | 58.08 | 57.38 | qfq | 894,099 | 52,162,110 | 0.14% |
| 2023-12-13 | 58.01 | 58.95 | 57.74 | 58.00 | 57.30 | qfq | 1,073,358 | 62,604,314 | -0.41% |
| 2023-12-12 | 59.50 | 59.50 | 57.78 | 58.24 | 57.54 | qfq | 1,107,686 | 64,862,568 | -1.36% |
| 2023-12-11 | 58.10 | 59.18 | 57.17 | 59.04 | 58.33 | qfq | 2,159,108 | 125,695,750 | 2.34% |
| 2023-12-08 | 57.71 | 59.09 | 57.05 | 57.69 | 57.00 | qfq | 2,048,763 | 118,647,733 | -0.28% |
| 2023-12-07 | 58.00 | 58.44 | 57.12 | 57.85 | 57.15 | qfq | 1,775,805 | 102,812,958 | 1.49% |
| 2023-12-06 | 57.80 | 57.98 | 56.93 | 57.00 | 56.31 | qfq | 1,604,043 | 91,887,988 | -0.54% |
| 2023-12-05 | 58.59 | 58.62 | 57.08 | 57.31 | 56.62 | qfq | 2,019,983 | 116,223,523 | -2.18% |
| 2023-12-04 | 59.61 | 59.70 | 57.30 | 58.59 | 57.88 | qfq | 3,821,822 | 222,213,895 | -1.56% |
| 2023-12-01 | 60.28 | 60.93 | 59.07 | 59.52 | 58.80 | qfq | 2,000,509 | 119,446,508 | -1.24% |
| 2023-11-30 | 60.05 | 61.13 | 59.72 | 60.27 | 59.54 | qfq | 2,083,209 | 125,921,817 | -0.08% |
| 2023-11-29 | 61.11 | 61.11 | 60.00 | 60.32 | 59.59 | qfq | 1,749,913 | 105,640,503 | -1.16% |
| 2023-11-28 | 61.13 | 61.50 | 59.99 | 61.03 | 60.29 | qfq | 2,293,780 | 139,184,833 | -0.28% |
| 2023-11-27 | 60.94 | 61.50 | 60.28 | 61.20 | 60.46 | qfq | 1,210,907 | 73,846,599 | 0.43% |
| 2023-11-24 | 61.39 | 62.50 | 60.51 | 60.94 | 60.21 | qfq | 1,580,100 | 96,524,615 | -1.07% |
| 2023-11-23 | 60.68 | 61.88 | 60.40 | 61.60 | 60.86 | qfq | 1,421,867 | 86,840,842 | 1.82% |
| 2023-11-22 | 61.61 | 62.19 | 60.44 | 60.50 | 59.77 | qfq | 1,100,232 | 67,217,550 | -1.96% |
| 2023-11-21 | 61.99 | 63.05 | 61.59 | 61.71 | 60.97 | qfq | 1,096,078 | 68,060,265 | -0.16% |
| 2023-11-20 | 62.72 | 62.80 | 61.41 | 61.81 | 61.07 | qfq | 1,777,007 | 110,240,059 | -1.23% |
| 2023-11-17 | 62.50 | 62.76 | 61.41 | 62.58 | 61.83 | qfq | 1,302,172 | 80,859,332 | 0.35% |
| 2023-11-16 | 63.14 | 63.68 | 61.60 | 62.36 | 61.61 | qfq | 1,763,065 | 109,738,717 | -1.72% |
| 2023-11-15 | 65.20 | 65.48 | 62.69 | 63.45 | 62.69 | qfq | 1,524,761 | 96,889,299 | -2.01% |
| 2023-11-14 | 64.15 | 65.86 | 63.31 | 64.75 | 63.97 | qfq | 1,016,938 | 65,708,038 | 1.01% |
| 2023-11-13 | 63.67 | 64.98 | 63.08 | 64.10 | 63.33 | qfq | 1,181,691 | 75,883,511 | 1.07% |
| 2023-11-10 | 64.10 | 64.37 | 62.50 | 63.42 | 62.66 | qfq | 996,996 | 63,291,481 | -0.03% |
| 2023-11-09 | 65.70 | 66.18 | 62.54 | 63.44 | 62.68 | qfq | 2,174,928 | 138,688,815 | -2.29% |
| 2023-11-08 | 61.98 | 65.55 | 61.73 | 64.93 | 64.15 | qfq | 3,032,820 | 195,921,275 | 5.30% |
| 2023-11-07 | 62.28 | 63.58 | 60.08 | 61.66 | 60.92 | qfq | 2,263,324 | 138,870,976 | -1.45% |
| 2023-11-06 | 62.80 | 65.29 | 62.03 | 62.57 | 61.82 | qfq | 1,757,356 | 111,167,304 | -1.93% |
| 2023-11-03 | 62.18 | 64.20 | 62.18 | 63.80 | 63.03 | qfq | 1,495,524 | 95,181,860 | 2.61% |
| 2023-11-02 | 63.14 | 64.10 | 61.85 | 62.18 | 61.43 | qfq | 1,681,139 | 104,914,750 | -1.47% |
| 2023-11-01 | 63.60 | 64.30 | 62.61 | 63.11 | 62.35 | qfq | 1,541,591 | 97,315,365 | -0.77% |
| 2023-10-31 | 64.20 | 64.30 | 62.58 | 63.60 | 62.83 | qfq | 2,056,765 | 130,319,848 | -2.45% |
| 2023-10-30 | 66.35 | 67.14 | 62.95 | 65.20 | 64.41 | qfq | 2,920,440 | 189,227,765 | -0.97% |
| 2023-10-27 | 63.42 | 68.50 | 62.99 | 65.84 | 65.05 | qfq | 2,852,161 | 187,815,799 | 1.76% |
| 2023-10-26 | 61.45 | 64.85 | 60.80 | 64.70 | 63.92 | qfq | 2,266,299 | 143,855,825 | 4.57% |
| 2023-10-25 | 63.83 | 65.79 | 60.56 | 61.87 | 61.12 | qfq | 2,440,770 | 153,022,442 | -3.09% |
| 2023-10-24 | 61.00 | 64.18 | 60.51 | 63.84 | 63.07 | qfq | 3,225,502 | 201,548,705 | 5.52% |
| 2023-10-23 | 60.38 | 61.20 | 59.50 | 60.50 | 59.77 | qfq | 1,129,525 | 68,266,649 | -0.75% |
| 2023-10-20 | 61.66 | 62.99 | 60.33 | 60.96 | 60.23 | qfq | 1,167,933 | 71,507,188 | -2.15% |
| 2023-10-19 | 61.20 | 63.30 | 60.50 | 62.30 | 61.55 | qfq | 2,092,130 | 130,493,013 | 0.63% |
| 2023-10-18 | 62.70 | 63.14 | 61.20 | 61.91 | 61.16 | qfq | 1,389,568 | 86,039,491 | -0.61% |
| 2023-10-17 | 62.19 | 62.60 | 61.08 | 62.29 | 61.54 | qfq | 1,464,781 | 90,478,279 | 1.10% |
| 2023-10-16 | 63.75 | 65.68 | 61.20 | 61.61 | 60.87 | qfq | 2,760,647 | 171,298,087 | -4.39% |
| 2023-10-13 | 62.43 | 64.77 | 61.77 | 64.44 | 63.66 | qfq | 3,230,448 | 206,163,221 | 3.53% |
| 2023-10-12 | 64.06 | 64.19 | 61.71 | 62.24 | 61.49 | qfq | 3,344,070 | 208,973,958 | -2.84% |
| 2023-10-11 | 65.32 | 66.53 | 63.02 | 64.06 | 63.29 | qfq | 2,563,620 | 164,997,449 | -0.16% |
| 2023-10-10 | 63.48 | 66.80 | 61.58 | 64.16 | 63.39 | qfq | 3,941,358 | 255,792,486 | 2.36% |
| 2023-10-09 | 64.50 | 66.78 | 61.22 | 62.68 | 61.93 | qfq | 6,266,463 | 398,135,073 | -2.79% |
| 2023-09-28 | 64.09 | 66.50 | 63.23 | 64.48 | 63.70 | qfq | 3,889,355 | 253,581,038 | 1.43% |
| 2023-09-27 | 62.86 | 63.80 | 61.86 | 63.57 | 62.80 | qfq | 1,412,261 | 89,321,457 | 1.55% |
| 2023-09-26 | 61.81 | 63.49 | 61.21 | 62.60 | 61.85 | qfq | 1,855,316 | 116,517,964 | 0.48% |
| 2023-09-25 | 59.60 | 62.49 | 59.21 | 62.30 | 61.55 | qfq | 2,559,834 | 156,206,938 | 4.20% |
| 2023-09-22 | 61.69 | 62.22 | 59.54 | 59.79 | 59.07 | qfq | 2,453,117 | 147,845,322 | -2.46% |
| 2023-09-21 | 60.97 | 62.23 | 59.80 | 61.30 | 60.56 | qfq | 3,082,669 | 189,028,499 | 0.49% |
| 2023-09-20 | 59.05 | 61.49 | 59.00 | 61.00 | 60.27 | qfq | 2,036,944 | 123,083,060 | 1.55% |
| 2023-09-19 | 57.94 | 60.37 | 57.20 | 60.07 | 59.35 | qfq | 2,344,249 | 138,416,958 | 2.37% |
| 2023-09-18 | 59.27 | 60.19 | 57.21 | 58.68 | 57.97 | qfq | 2,034,954 | 119,237,526 | -1.13% |
| 2023-09-15 | 57.63 | 60.14 | 56.82 | 59.35 | 58.64 | qfq | 3,317,140 | 195,518,219 | 3.40% |
| 2023-09-14 | 56.51 | 58.74 | 56.46 | 57.40 | 56.71 | qfq | 2,522,525 | 145,223,051 | 1.85% |
| 2023-09-13 | 56.27 | 57.19 | 55.60 | 56.36 | 55.68 | qfq | 1,074,494 | 60,497,315 | 0.04% |
| 2023-09-12 | 56.03 | 56.86 | 55.04 | 56.34 | 55.66 | qfq | 1,021,171 | 57,278,073 | -0.07% |
| 2023-09-11 | 56.43 | 57.39 | 55.01 | 56.38 | 55.70 | qfq | 2,722,324 | 154,213,060 | 2.83% |
| 2023-09-08 | 52.96 | 55.40 | 52.32 | 54.83 | 54.17 | qfq | 998,872 | 54,649,328 | 2.12% |
| 2023-09-07 | 52.53 | 53.95 | 52.19 | 53.69 | 53.04 | qfq | 1,414,914 | 75,807,781 | 1.98% |
| 2023-09-06 | 52.92 | 53.30 | 52.20 | 52.65 | 52.02 | qfq | 862,280 | 45,484,596 | -0.60% |
| 2023-09-05 | 52.27 | 53.50 | 52.27 | 52.97 | 52.33 | qfq | 894,756 | 47,427,591 | -0.02% |
| 2023-09-04 | 53.33 | 53.89 | 52.58 | 52.98 | 52.34 | qfq | 1,181,365 | 62,604,115 | 0.34% |
| 2023-09-01 | 54.06 | 54.16 | 52.68 | 52.80 | 52.16 | qfq | 504,566 | 26,807,472 | -2.04% |
| 2023-08-31 | 52.63 | 54.20 | 52.49 | 53.90 | 53.25 | qfq | 1,354,787 | 72,652,906 | 1.60% |
| 2023-08-30 | 52.57 | 53.97 | 52.05 | 53.05 | 52.41 | qfq | 1,524,096 | 81,160,287 | 2.59% |
| 2023-08-29 | 49.34 | 51.88 | 48.50 | 51.71 | 51.09 | qfq | 2,360,144 | 120,132,269 | 5.53% |
| 2023-08-28 | 53.00 | 53.50 | 48.60 | 49.00 | 48.41 | qfq | 2,119,398 | 106,291,060 | -1.78% |
| 2023-08-25 | 50.18 | 51.97 | 49.49 | 49.89 | 49.29 | qfq | 1,502,400 | 75,759,030 | -1.05% |
| 2023-08-24 | 50.94 | 52.16 | 49.90 | 50.42 | 49.81 | qfq | 1,690,828 | 85,376,236 | -1.60% |
| 2023-08-23 | 53.88 | 53.88 | 51.08 | 51.24 | 50.62 | qfq | 1,459,117 | 75,677,929 | -4.44% |
| 2023-08-22 | 53.93 | 54.63 | 50.75 | 53.62 | 52.97 | qfq | 1,523,747 | 79,837,642 | -0.37% |
| 2023-08-21 | 54.94 | 55.38 | 53.65 | 53.82 | 53.17 | qfq | 602,595 | 32,760,434 | -2.04% |
| 2023-08-18 | 56.49 | 56.49 | 54.77 | 54.94 | 54.28 | qfq | 656,756 | 36,352,641 | -1.89% |
| 2023-08-17 | 56.40 | 56.66 | 55.05 | 56.00 | 55.33 | qfq | 985,588 | 55,069,712 | 0.99% |
| 2023-08-16 | 55.56 | 57.58 | 54.80 | 55.45 | 54.78 | qfq | 1,011,343 | 57,193,791 | 0.71% |
| 2023-08-15 | 54.61 | 56.20 | 54.50 | 55.06 | 54.40 | qfq | 982,690 | 54,354,179 | 0.46% |
| 2023-08-14 | 55.50 | 55.94 | 54.70 | 54.81 | 54.15 | qfq | 1,075,856 | 59,222,406 | -1.88% |
| 2023-08-11 | 55.84 | 56.77 | 55.73 | 55.86 | 55.19 | qfq | 652,112 | 36,711,020 | 0.04% |
| 2023-08-10 | 55.02 | 56.22 | 55.01 | 55.84 | 55.17 | qfq | 502,559 | 28,007,879 | 0.07% |
| 2023-08-09 | 55.58 | 56.45 | 54.89 | 55.80 | 55.13 | qfq | 665,080 | 37,110,618 | 0.90% |
| 2023-08-08 | 53.92 | 56.29 | 53.89 | 55.30 | 54.63 | qfq | 1,270,209 | 70,190,824 | 1.12% |
| 2023-08-07 | 57.34 | 57.34 | 54.00 | 54.69 | 54.03 | qfq | 3,025,327 | 166,155,849 | -4.12% |
| 2023-08-04 | 58.32 | 58.61 | 56.80 | 57.04 | 56.35 | qfq | 1,116,413 | 64,247,778 | -1.93% |
| 2023-08-03 | 57.30 | 58.37 | 56.61 | 58.16 | 57.46 | qfq | 1,710,613 | 98,155,304 | 1.95% |
| 2023-08-02 | 60.04 | 60.29 | 56.70 | 57.05 | 56.36 | qfq | 2,435,271 | 141,222,807 | -4.20% |
| 2023-08-01 | 60.08 | 60.63 | 59.00 | 59.55 | 58.83 | qfq | 1,006,031 | 60,095,018 | -1.15% |
| 2023-07-31 | 63.00 | 63.75 | 60.12 | 60.24 | 59.51 | qfq | 2,011,137 | 122,710,460 | -4.02% |
| 2023-07-28 | 62.71 | 63.14 | 61.81 | 62.76 | 62.00 | qfq | 1,835,625 | 114,559,177 | 0.18% |
| 2023-07-27 | 63.01 | 63.27 | 62.45 | 62.65 | 61.90 | qfq | 909,022 | 57,081,817 | -0.87% |
| 2023-07-26 | 61.05 | 63.50 | 60.65 | 63.20 | 62.44 | qfq | 2,713,420 | 169,811,999 | 4.46% |
| 2023-07-25 | 60.12 | 61.48 | 59.82 | 60.50 | 59.77 | qfq | 1,104,262 | 66,764,557 | -0.46% |
| 2023-07-24 | 59.00 | 61.09 | 58.60 | 60.78 | 60.05 | qfq | 1,219,798 | 73,839,365 | 2.95% |
| 2023-07-21 | 57.06 | 60.79 | 56.52 | 59.04 | 58.33 | qfq | 2,575,441 | 153,057,574 | 4.05% |
| 2023-07-20 | 58.04 | 58.04 | 56.60 | 56.74 | 56.06 | qfq | 1,123,217 | 64,046,412 | -1.73% |
| 2023-07-19 | 58.70 | 58.70 | 57.20 | 57.74 | 57.04 | qfq | 586,523 | 33,797,958 | -1.06% |
| 2023-07-18 | 58.96 | 58.96 | 57.83 | 58.36 | 57.66 | qfq | 377,515 | 21,981,948 | -0.51% |
| 2023-07-17 | 58.25 | 59.19 | 57.53 | 58.66 | 57.95 | qfq | 992,500 | 57,923,446 | 0.74% |