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
鸿泉技术688288.SH
最近收盘价16.422026-07-17
最近交易日2026-07-17
成交量（股）1,998,923
成交额（元）34,080,732
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.1 | — | — | — | 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 | 17.08 | 17.68 | 16.32 | 16.42 | 16.42 | qfq | 1,998,923 | 34,080,732 | -5.41% |
| 2026-07-16 | 16.99 | 17.68 | 16.91 | 17.36 | 17.36 | qfq | 1,361,112 | 23,708,749 | 1.34% |
| 2026-07-15 | 17.14 | 17.31 | 16.60 | 17.13 | 17.13 | qfq | 1,505,665 | 25,711,701 | 1.12% |
| 2026-07-14 | 16.58 | 17.00 | 16.11 | 16.94 | 16.94 | qfq | 1,501,001 | 24,917,995 | 2.17% |
| 2026-07-13 | 17.76 | 17.77 | 16.58 | 16.58 | 16.58 | qfq | 1,817,826 | 30,719,388 | -6.12% |
| 2026-07-10 | 17.02 | 17.82 | 16.75 | 17.66 | 17.66 | qfq | 1,900,099 | 33,167,521 | 3.64% |
| 2026-07-09 | 17.42 | 17.45 | 16.71 | 17.04 | 17.04 | qfq | 1,529,697 | 26,084,009 | -2.01% |
| 2026-07-08 | 17.64 | 17.85 | 17.14 | 17.39 | 17.39 | qfq | 1,543,992 | 26,805,354 | -1.42% |
| 2026-07-07 | 18.50 | 18.76 | 17.54 | 17.64 | 17.64 | qfq | 2,034,889 | 36,403,821 | -4.23% |
| 2026-07-06 | 18.47 | 18.94 | 18.20 | 18.42 | 18.42 | qfq | 2,468,917 | 45,847,644 | -0.38% |
| 2026-07-03 | 17.95 | 18.65 | 17.80 | 18.49 | 18.49 | qfq | 2,221,664 | 40,841,439 | 3.30% |
| 2026-07-02 | 18.17 | 18.66 | 17.73 | 17.90 | 17.90 | qfq | 2,256,445 | 41,243,682 | -1.00% |
| 2026-07-01 | 17.41 | 18.26 | 17.41 | 18.08 | 18.08 | qfq | 2,142,526 | 38,496,553 | 1.74% |
| 2026-06-30 | 18.13 | 18.18 | 17.46 | 17.77 | 17.77 | qfq | 1,347,257 | 23,889,636 | 0.28% |
| 2026-06-29 | 17.94 | 17.95 | 17.04 | 17.72 | 17.72 | qfq | 1,835,493 | 32,199,592 | -0.62% |
| 2026-06-26 | 18.22 | 18.29 | 17.61 | 17.83 | 17.83 | qfq | 1,646,258 | 29,434,389 | -3.41% |
| 2026-06-25 | 18.95 | 18.95 | 18.04 | 18.46 | 18.46 | qfq | 1,784,653 | 32,706,088 | -2.59% |
| 2026-06-24 | 19.72 | 20.01 | 18.70 | 18.95 | 18.95 | qfq | 2,233,033 | 42,702,162 | -5.16% |
| 2026-06-23 | 19.00 | 20.56 | 19.00 | 19.98 | 19.98 | qfq | 3,167,300 | 63,008,274 | 4.33% |
| 2026-06-22 | 19.63 | 19.72 | 18.40 | 19.15 | 19.15 | qfq | 2,967,347 | 55,857,777 | -2.30% |
| 2026-06-18 | 20.44 | 20.47 | 19.42 | 19.60 | 19.60 | qfq | 1,771,018 | 34,924,299 | -2.39% |
| 2026-06-17 | 19.95 | 20.60 | 19.60 | 20.08 | 20.08 | qfq | 1,872,782 | 37,638,188 | 1.31% |
| 2026-06-16 | 20.12 | 20.21 | 19.75 | 19.82 | 19.82 | qfq | 1,395,401 | 27,783,114 | -1.74% |
| 2026-06-15 | 19.94 | 20.48 | 19.86 | 20.17 | 20.17 | qfq | 1,434,213 | 28,978,085 | 1.87% |
| 2026-06-12 | 19.88 | 20.09 | 19.46 | 19.80 | 19.80 | qfq | 1,330,331 | 26,392,879 | 2.33% |
| 2026-06-11 | 19.47 | 19.74 | 18.95 | 19.35 | 19.35 | qfq | 1,512,072 | 29,129,053 | -1.98% |
| 2026-06-10 | 20.12 | 20.28 | 19.33 | 19.74 | 19.74 | qfq | 1,641,790 | 32,266,405 | -1.99% |
| 2026-06-09 | 20.28 | 20.65 | 20.00 | 20.14 | 20.14 | qfq | 1,590,583 | 32,098,726 | -0.49% |
| 2026-06-08 | 20.68 | 21.04 | 19.89 | 20.24 | 20.24 | qfq | 1,482,228 | 30,302,724 | -3.44% |
| 2026-06-05 | 20.58 | 21.22 | 20.21 | 20.96 | 20.96 | qfq | 1,619,146 | 33,579,794 | 1.95% |
| 2026-06-04 | 20.99 | 21.37 | 20.41 | 20.56 | 20.56 | qfq | 1,584,732 | 32,925,213 | -3.25% |
| 2026-06-03 | 21.43 | 21.43 | 20.81 | 21.25 | 21.25 | qfq | 1,861,711 | 39,343,792 | -1.35% |
| 2026-06-02 | 21.55 | 21.81 | 21.11 | 21.54 | 21.44 | qfq | 1,760,358 | 37,771,449 | 0.00% |
| 2026-06-01 | 20.88 | 21.69 | 20.52 | 21.54 | 21.44 | qfq | 1,968,071 | 41,999,547 | 2.38% |
| 2026-05-29 | 21.58 | 21.89 | 20.89 | 21.04 | 20.94 | qfq | 2,029,232 | 43,291,017 | -2.50% |
| 2026-05-28 | 21.27 | 21.98 | 21.12 | 21.58 | 21.48 | qfq | 1,315,755 | 28,324,338 | -0.74% |
| 2026-05-27 | 22.24 | 22.46 | 21.44 | 21.74 | 21.64 | qfq | 2,145,458 | 46,754,575 | -2.29% |
| 2026-05-26 | 22.95 | 22.95 | 21.91 | 22.25 | 22.15 | qfq | 2,102,667 | 47,004,127 | -3.43% |
| 2026-05-25 | 23.60 | 23.89 | 22.78 | 23.04 | 22.93 | qfq | 2,120,023 | 48,945,923 | -2.58% |
| 2026-05-22 | 23.43 | 23.80 | 22.82 | 23.65 | 23.54 | qfq | 2,069,024 | 48,136,270 | 1.42% |
| 2026-05-21 | 24.00 | 25.00 | 23.18 | 23.32 | 23.21 | qfq | 2,894,674 | 70,150,039 | -2.67% |
| 2026-05-20 | 24.54 | 24.90 | 23.78 | 23.96 | 23.85 | qfq | 3,210,228 | 77,649,666 | -3.00% |
| 2026-05-19 | 24.52 | 25.23 | 24.39 | 24.70 | 24.59 | qfq | 2,358,680 | 58,417,728 | 0.37% |
| 2026-05-18 | 24.44 | 24.75 | 23.75 | 24.61 | 24.50 | qfq | 2,994,477 | 72,704,194 | 3.40% |
| 2026-05-15 | 24.34 | 24.53 | 23.52 | 23.80 | 23.69 | qfq | 2,639,994 | 63,007,009 | -2.22% |
| 2026-05-14 | 24.77 | 24.98 | 24.06 | 24.34 | 24.23 | qfq | 2,697,081 | 66,100,962 | -1.42% |
| 2026-05-13 | 24.88 | 24.88 | 24.23 | 24.69 | 24.58 | qfq | 2,594,482 | 63,736,678 | -0.12% |
| 2026-05-12 | 24.51 | 25.97 | 24.30 | 24.72 | 24.61 | qfq | 4,744,924 | 118,784,720 | -0.04% |
| 2026-05-11 | 24.96 | 25.65 | 24.38 | 24.73 | 24.62 | qfq | 3,342,420 | 82,929,465 | -0.48% |
| 2026-05-08 | 24.16 | 24.86 | 24.00 | 24.85 | 24.73 | qfq | 2,717,599 | 66,648,896 | 2.73% |
| 2026-05-07 | 25.20 | 25.31 | 24.10 | 24.19 | 24.08 | qfq | 4,207,201 | 102,588,199 | -4.01% |
| 2026-05-06 | 25.58 | 25.86 | 24.90 | 25.20 | 25.08 | qfq | 3,038,886 | 77,084,850 | 0.76% |
| 2026-04-30 | 24.70 | 25.20 | 24.55 | 25.01 | 24.89 | qfq | 2,503,245 | 62,337,642 | 1.09% |
| 2026-04-29 | 24.97 | 25.20 | 23.76 | 24.74 | 24.63 | qfq | 4,966,383 | 121,607,631 | -7.44% |
| 2026-04-28 | 27.04 | 27.68 | 26.42 | 26.73 | 26.61 | qfq | 2,540,229 | 68,549,760 | -2.02% |
| 2026-04-27 | 26.78 | 27.66 | 26.15 | 27.28 | 27.15 | qfq | 3,352,472 | 89,954,338 | 1.98% |
| 2026-04-24 | 26.73 | 26.98 | 26.16 | 26.75 | 26.63 | qfq | 2,473,829 | 65,692,835 | -0.26% |
| 2026-04-23 | 27.73 | 27.73 | 26.58 | 26.82 | 26.70 | qfq | 3,858,608 | 104,196,880 | -3.87% |
| 2026-04-22 | 25.09 | 28.26 | 24.74 | 27.90 | 27.77 | qfq | 8,259,486 | 223,595,687 | 11.20% |
| 2026-04-21 | 25.00 | 25.72 | 24.91 | 25.09 | 24.97 | qfq | 1,873,672 | 47,138,652 | -1.99% |
| 2026-04-20 | 25.87 | 26.08 | 25.38 | 25.60 | 25.48 | qfq | 2,858,577 | 73,049,390 | -1.84% |
| 2026-04-17 | 25.90 | 26.20 | 25.47 | 26.08 | 25.96 | qfq | 2,616,648 | 67,618,288 | -0.23% |
| 2026-04-16 | 25.95 | 26.21 | 25.45 | 26.14 | 26.02 | qfq | 2,811,527 | 72,910,421 | 1.08% |
| 2026-04-15 | 25.43 | 26.23 | 25.32 | 25.86 | 25.74 | qfq | 3,381,850 | 86,990,658 | 1.13% |
| 2026-04-14 | 25.38 | 25.65 | 25.08 | 25.57 | 25.45 | qfq | 2,660,036 | 67,569,108 | 1.47% |
| 2026-04-13 | 24.80 | 25.40 | 24.78 | 25.20 | 25.08 | qfq | 2,424,566 | 60,760,388 | 0.76% |
| 2026-04-10 | 25.15 | 25.55 | 24.80 | 25.01 | 24.89 | qfq | 3,001,696 | 75,500,955 | 1.05% |
| 2026-04-09 | 25.50 | 25.65 | 24.72 | 24.75 | 24.64 | qfq | 3,575,351 | 89,755,964 | -4.26% |
| 2026-04-08 | 25.28 | 25.95 | 25.28 | 25.85 | 25.73 | qfq | 5,292,774 | 135,604,831 | 4.61% |
| 2026-04-07 | 24.89 | 25.58 | 24.41 | 24.71 | 24.60 | qfq | 5,216,826 | 130,398,464 | -1.24% |
| 2026-04-03 | 26.24 | 27.08 | 24.88 | 25.02 | 24.90 | qfq | 6,311,435 | 163,371,189 | -3.21% |
| 2026-04-02 | 27.04 | 27.55 | 25.70 | 25.85 | 25.73 | qfq | 8,120,190 | 215,439,645 | -5.38% |
| 2026-04-01 | 29.10 | 29.89 | 26.06 | 27.32 | 27.19 | qfq | 12,137,071 | 339,180,511 | -10.72% |
| 2026-03-31 | 27.11 | 31.58 | 26.37 | 30.60 | 30.46 | qfq | 14,300,189 | 410,467,668 | 16.26% |
| 2026-03-30 | 26.47 | 27.79 | 25.01 | 26.32 | 26.20 | qfq | 7,579,012 | 199,648,036 | 10.73% |
| 2026-03-27 | 23.04 | 23.83 | 23.04 | 23.77 | 23.66 | qfq | 1,093,845 | 25,790,541 | 1.89% |
| 2026-03-26 | 24.15 | 24.27 | 23.18 | 23.33 | 23.22 | qfq | 1,250,320 | 29,500,904 | -2.95% |
| 2026-03-25 | 23.86 | 24.28 | 23.75 | 24.04 | 23.93 | qfq | 1,766,363 | 42,443,066 | 2.08% |
| 2026-03-24 | 23.03 | 23.55 | 22.61 | 23.55 | 23.44 | qfq | 1,657,767 | 38,295,697 | 3.33% |
| 2026-03-23 | 24.35 | 25.00 | 22.36 | 22.79 | 22.68 | qfq | 3,169,603 | 74,325,665 | -8.22% |
| 2026-03-20 | 26.29 | 26.46 | 24.81 | 24.83 | 24.71 | qfq | 2,460,116 | 62,596,254 | -5.52% |
| 2026-03-19 | 26.46 | 26.85 | 26.05 | 26.28 | 26.16 | qfq | 1,545,822 | 40,920,481 | -1.90% |
| 2026-03-18 | 26.31 | 26.85 | 26.01 | 26.79 | 26.67 | qfq | 1,581,215 | 41,733,967 | 1.86% |
| 2026-03-17 | 27.20 | 27.28 | 26.20 | 26.30 | 26.18 | qfq | 1,502,134 | 40,048,167 | -2.41% |
| 2026-03-16 | 26.81 | 27.18 | 26.66 | 26.95 | 26.82 | qfq | 1,564,255 | 42,023,343 | -0.48% |
| 2026-03-13 | 27.44 | 27.88 | 27.00 | 27.08 | 26.95 | qfq | 1,343,861 | 36,818,218 | -1.67% |
| 2026-03-12 | 28.05 | 28.36 | 27.36 | 27.54 | 27.41 | qfq | 1,378,779 | 38,255,509 | -1.92% |
| 2026-03-11 | 28.85 | 29.13 | 28.06 | 28.08 | 27.95 | qfq | 1,432,340 | 40,796,012 | -1.99% |
| 2026-03-10 | 27.96 | 28.80 | 27.96 | 28.65 | 28.52 | qfq | 1,500,544 | 42,815,951 | 3.39% |
| 2026-03-09 | 27.74 | 28.48 | 27.00 | 27.71 | 27.58 | qfq | 1,804,295 | 49,716,967 | -1.07% |
| 2026-03-06 | 27.37 | 28.09 | 27.30 | 28.01 | 27.88 | qfq | 1,260,959 | 35,082,341 | 2.26% |
| 2026-03-05 | 27.76 | 28.09 | 27.25 | 27.39 | 27.26 | qfq | 1,514,796 | 41,975,012 | 0.62% |
| 2026-03-04 | 27.37 | 28.26 | 27.20 | 27.22 | 27.09 | qfq | 2,069,526 | 57,169,795 | -2.72% |
| 2026-03-03 | 29.20 | 29.35 | 27.58 | 27.98 | 27.85 | qfq | 2,328,541 | 66,641,231 | -3.98% |
| 2026-03-02 | 30.25 | 30.92 | 28.88 | 29.14 | 29.00 | qfq | 2,826,466 | 83,353,987 | -1.69% |
| 2026-02-27 | 29.80 | 29.92 | 29.52 | 29.64 | 29.50 | qfq | 1,416,030 | 42,036,558 | -0.74% |
| 2026-02-26 | 30.35 | 30.47 | 29.59 | 29.86 | 29.72 | qfq | 1,952,958 | 58,305,933 | -0.60% |
| 2026-02-25 | 30.15 | 30.18 | 29.67 | 30.04 | 29.90 | qfq | 2,240,998 | 67,160,447 | 0.37% |
| 2026-02-24 | 30.97 | 31.50 | 29.82 | 29.93 | 29.79 | qfq | 3,932,523 | 119,485,077 | -1.55% |
| 2026-02-13 | 29.44 | 30.91 | 29.11 | 30.40 | 30.26 | qfq | 3,688,285 | 111,205,742 | 3.26% |
| 2026-02-12 | 28.39 | 29.80 | 28.38 | 29.44 | 29.30 | qfq | 3,203,322 | 93,371,350 | 2.90% |
| 2026-02-11 | 29.09 | 29.10 | 28.50 | 28.61 | 28.48 | qfq | 1,803,152 | 52,012,819 | -1.72% |
| 2026-02-10 | 28.87 | 29.48 | 28.79 | 29.11 | 28.97 | qfq | 2,097,896 | 61,218,381 | 1.43% |
| 2026-02-09 | 28.77 | 28.95 | 28.01 | 28.70 | 28.57 | qfq | 3,252,726 | 93,026,867 | 1.59% |
| 2026-02-06 | 27.17 | 29.33 | 26.62 | 28.25 | 28.12 | qfq | 5,904,933 | 168,657,400 | 3.37% |
| 2026-02-05 | 26.71 | 27.47 | 26.38 | 27.33 | 27.20 | qfq | 2,093,110 | 56,624,119 | 3.09% |
| 2026-02-04 | 26.77 | 26.80 | 26.34 | 26.51 | 26.39 | qfq | 1,237,816 | 32,868,229 | -0.64% |
| 2026-02-03 | 26.20 | 26.78 | 26.07 | 26.68 | 26.56 | qfq | 1,557,091 | 41,262,387 | 2.14% |
| 2026-02-02 | 27.00 | 27.37 | 26.02 | 26.12 | 26.00 | qfq | 2,291,968 | 61,078,748 | -3.19% |
| 2026-01-30 | 26.90 | 27.64 | 26.56 | 26.98 | 26.85 | qfq | 1,921,559 | 51,633,478 | -0.88% |
| 2026-01-29 | 27.26 | 27.84 | 26.86 | 27.22 | 27.09 | qfq | 1,789,887 | 48,847,168 | -0.66% |
| 2026-01-28 | 27.98 | 28.12 | 27.40 | 27.40 | 27.27 | qfq | 1,571,611 | 43,391,617 | -2.18% |
| 2026-01-27 | 27.88 | 28.08 | 27.03 | 28.01 | 27.88 | qfq | 2,067,155 | 57,170,771 | 1.08% |
| 2026-01-26 | 28.63 | 28.64 | 27.51 | 27.71 | 27.58 | qfq | 2,369,377 | 66,104,253 | -3.21% |
| 2026-01-23 | 27.93 | 28.79 | 27.89 | 28.63 | 28.50 | qfq | 1,809,318 | 51,329,030 | 2.14% |
| 2026-01-22 | 28.30 | 28.65 | 27.91 | 28.03 | 27.90 | qfq | 1,256,736 | 35,452,618 | -0.71% |
| 2026-01-21 | 27.25 | 28.30 | 27.19 | 28.23 | 28.10 | qfq | 1,804,137 | 50,114,028 | 2.32% |
| 2026-01-20 | 27.99 | 28.24 | 27.25 | 27.59 | 27.46 | qfq | 1,906,461 | 52,690,581 | -1.15% |
| 2026-01-19 | 28.10 | 28.33 | 27.63 | 27.91 | 27.78 | qfq | 2,296,710 | 64,279,866 | 0.22% |
| 2026-01-16 | 28.35 | 28.43 | 27.02 | 27.85 | 27.72 | qfq | 3,941,063 | 109,070,011 | -4.00% |
| 2026-01-15 | 28.98 | 29.15 | 28.62 | 29.01 | 28.88 | qfq | 2,211,148 | 63,768,200 | 0.10% |
| 2026-01-14 | 29.07 | 29.47 | 28.32 | 28.98 | 28.85 | qfq | 2,989,851 | 86,849,479 | 0.28% |
| 2026-01-13 | 29.31 | 29.63 | 28.76 | 28.90 | 28.77 | qfq | 2,909,489 | 84,753,624 | -0.38% |
| 2026-01-12 | 29.02 | 29.16 | 28.45 | 29.01 | 28.88 | qfq | 2,994,022 | 86,430,431 | 1.58% |
| 2026-01-09 | 28.05 | 28.57 | 27.80 | 28.56 | 28.43 | qfq | 2,059,012 | 58,273,852 | 2.04% |
| 2026-01-08 | 28.30 | 28.33 | 27.84 | 27.99 | 27.86 | qfq | 1,835,892 | 51,536,121 | -0.46% |
| 2026-01-07 | 28.51 | 28.67 | 27.89 | 28.12 | 27.99 | qfq | 2,389,427 | 67,368,610 | -0.04% |
| 2026-01-06 | 27.42 | 28.40 | 27.21 | 28.13 | 28.00 | qfq | 2,753,633 | 76,820,096 | 3.12% |
| 2026-01-05 | 26.87 | 27.43 | 26.81 | 27.28 | 27.15 | qfq | 2,067,855 | 56,364,010 | 1.75% |
| 2025-12-31 | 26.63 | 27.05 | 26.50 | 26.81 | 26.69 | qfq | 1,030,579 | 27,634,822 | 0.64% |
| 2025-12-30 | 27.20 | 27.29 | 26.62 | 26.64 | 26.52 | qfq | 1,267,702 | 34,055,226 | -1.73% |
| 2025-12-29 | 27.50 | 27.52 | 26.81 | 27.11 | 26.98 | qfq | 1,471,194 | 39,833,344 | -0.51% |
| 2025-12-26 | 27.50 | 27.86 | 26.89 | 27.25 | 27.12 | qfq | 1,350,688 | 36,996,018 | -1.38% |
| 2025-12-25 | 27.84 | 28.25 | 27.49 | 27.63 | 27.50 | qfq | 1,465,387 | 40,678,014 | 0.55% |
| 2025-12-24 | 27.15 | 27.65 | 27.05 | 27.48 | 27.35 | qfq | 1,150,953 | 31,580,954 | 0.73% |
| 2025-12-23 | 27.15 | 27.50 | 26.90 | 27.28 | 27.15 | qfq | 1,445,547 | 39,298,356 | 0.48% |
| 2025-12-22 | 26.98 | 27.53 | 26.75 | 27.15 | 27.02 | qfq | 1,555,727 | 42,337,947 | 0.89% |
| 2025-12-19 | 26.50 | 27.38 | 26.50 | 26.91 | 26.79 | qfq | 1,459,412 | 39,468,162 | 1.51% |
| 2025-12-18 | 25.60 | 27.18 | 25.60 | 26.51 | 26.39 | qfq | 1,772,904 | 47,007,497 | 2.08% |
| 2025-12-17 | 25.75 | 26.15 | 25.19 | 25.97 | 25.85 | qfq | 1,495,078 | 38,319,370 | -0.12% |
| 2025-12-16 | 26.51 | 26.62 | 25.65 | 26.00 | 25.88 | qfq | 1,429,855 | 37,223,591 | -0.38% |
| 2025-12-15 | 26.28 | 26.66 | 25.81 | 26.10 | 25.98 | qfq | 964,311 | 25,272,067 | -0.76% |
| 2025-12-12 | 26.50 | 26.97 | 26.01 | 26.30 | 26.18 | qfq | 1,167,822 | 30,962,488 | 0.46% |
| 2025-12-11 | 26.50 | 26.88 | 26.16 | 26.18 | 26.06 | qfq | 1,191,679 | 31,533,972 | -1.21% |
| 2025-12-10 | 26.83 | 27.02 | 26.28 | 26.50 | 26.38 | qfq | 869,931 | 23,107,793 | -0.75% |
| 2025-12-09 | 27.02 | 27.33 | 26.70 | 26.70 | 26.58 | qfq | 723,307 | 19,485,471 | -1.44% |
| 2025-12-08 | 26.81 | 27.60 | 26.81 | 27.09 | 26.96 | qfq | 1,049,805 | 28,665,136 | 1.16% |
| 2025-12-05 | 26.60 | 26.83 | 26.12 | 26.78 | 26.66 | qfq | 1,206,745 | 32,077,423 | 1.13% |
| 2025-12-04 | 26.67 | 27.32 | 26.17 | 26.48 | 26.36 | qfq | 1,350,006 | 35,859,043 | -0.71% |
| 2025-12-03 | 27.68 | 27.68 | 26.52 | 26.67 | 26.55 | qfq | 1,388,057 | 37,238,448 | -2.34% |
| 2025-12-02 | 27.57 | 27.63 | 27.13 | 27.31 | 27.18 | qfq | 1,152,961 | 31,549,690 | -1.01% |
| 2025-12-01 | 27.92 | 28.20 | 27.53 | 27.59 | 27.46 | qfq | 1,236,018 | 34,346,031 | -1.22% |
| 2025-11-28 | 27.72 | 28.20 | 27.63 | 27.93 | 27.80 | qfq | 1,043,580 | 29,123,864 | -0.11% |
| 2025-11-27 | 28.00 | 28.34 | 27.71 | 27.96 | 27.83 | qfq | 1,231,443 | 34,584,212 | -0.60% |
| 2025-11-26 | 28.07 | 29.27 | 27.97 | 28.13 | 28.00 | qfq | 1,995,918 | 56,876,049 | -0.64% |
| 2025-11-25 | 26.85 | 28.56 | 26.85 | 28.31 | 28.18 | qfq | 3,282,386 | 91,724,886 | 7.11% |
| 2025-11-24 | 25.99 | 26.66 | 25.55 | 26.43 | 26.31 | qfq | 1,864,999 | 48,569,164 | 2.40% |
| 2025-11-21 | 26.92 | 27.47 | 25.52 | 25.81 | 25.69 | qfq | 2,342,416 | 61,609,064 | -5.70% |
| 2025-11-20 | 27.87 | 28.66 | 26.85 | 27.37 | 27.24 | qfq | 3,084,918 | 84,774,186 | -1.72% |
| 2025-11-19 | 29.87 | 30.46 | 27.80 | 27.85 | 27.72 | qfq | 3,933,771 | 113,454,072 | -8.72% |
| 2025-11-18 | 30.03 | 31.11 | 29.68 | 30.51 | 30.37 | qfq | 2,851,566 | 87,010,633 | 1.43% |
| 2025-11-17 | 30.28 | 30.85 | 29.92 | 30.08 | 29.94 | qfq | 3,240,434 | 98,163,010 | -1.89% |
| 2025-11-14 | 30.30 | 31.69 | 29.90 | 30.66 | 30.52 | qfq | 4,497,531 | 139,164,542 | 1.56% |
| 2025-11-13 | 27.87 | 30.87 | 27.67 | 30.19 | 30.05 | qfq | 4,968,644 | 146,865,939 | 7.86% |
| 2025-11-12 | 27.60 | 28.28 | 27.32 | 27.99 | 27.86 | qfq | 1,407,368 | 39,244,989 | 1.27% |
| 2025-11-11 | 27.85 | 28.03 | 27.58 | 27.64 | 27.51 | qfq | 1,058,655 | 29,444,731 | -0.68% |
| 2025-11-10 | 27.98 | 28.14 | 27.67 | 27.83 | 27.70 | qfq | 1,132,757 | 31,552,452 | 0.18% |
| 2025-11-07 | 28.05 | 28.13 | 27.59 | 27.78 | 27.65 | qfq | 1,310,669 | 36,410,417 | -1.49% |
| 2025-11-06 | 28.50 | 28.50 | 27.74 | 28.20 | 28.07 | qfq | 1,369,912 | 38,567,174 | 1.81% |
| 2025-11-05 | 27.42 | 27.92 | 27.35 | 27.70 | 27.57 | qfq | 1,227,430 | 33,998,118 | 0.04% |
| 2025-11-04 | 28.13 | 28.30 | 27.41 | 27.69 | 27.56 | qfq | 1,600,986 | 44,424,277 | -1.81% |
| 2025-11-03 | 28.45 | 28.49 | 27.90 | 28.20 | 28.07 | qfq | 1,590,558 | 44,804,846 | 0.28% |
| 2025-10-31 | 27.63 | 28.59 | 27.63 | 28.12 | 27.99 | qfq | 2,282,012 | 64,488,168 | 1.85% |
| 2025-10-30 | 28.10 | 28.38 | 27.53 | 27.61 | 27.48 | qfq | 1,742,966 | 48,440,164 | -2.61% |
| 2025-10-29 | 29.28 | 29.50 | 28.07 | 28.35 | 28.22 | qfq | 2,085,569 | 59,468,424 | -1.90% |
| 2025-10-28 | 28.68 | 29.17 | 28.34 | 28.90 | 28.77 | qfq | 1,101,915 | 31,877,172 | 0.80% |
| 2025-10-27 | 29.34 | 29.37 | 28.41 | 28.67 | 28.54 | qfq | 1,419,620 | 40,837,727 | -0.38% |
| 2025-10-24 | 28.20 | 29.05 | 28.20 | 28.78 | 28.65 | qfq | 1,494,378 | 42,958,694 | 2.42% |
| 2025-10-23 | 28.00 | 28.28 | 27.51 | 28.10 | 27.97 | qfq | 1,178,336 | 32,745,962 | 0.14% |
| 2025-10-22 | 28.07 | 28.48 | 27.95 | 28.06 | 27.93 | qfq | 1,111,990 | 31,333,608 | -0.78% |
| 2025-10-21 | 27.88 | 28.28 | 27.60 | 28.28 | 28.15 | qfq | 1,139,248 | 31,921,067 | 2.13% |
| 2025-10-20 | 27.64 | 27.82 | 27.31 | 27.69 | 27.56 | qfq | 1,456,427 | 40,159,379 | 1.84% |
| 2025-10-17 | 28.31 | 28.35 | 27.18 | 27.19 | 27.06 | qfq | 2,059,042 | 56,885,089 | -4.43% |
| 2025-10-16 | 28.37 | 28.82 | 28.15 | 28.45 | 28.32 | qfq | 1,364,436 | 38,877,420 | 0.14% |
| 2025-10-15 | 28.36 | 28.84 | 27.92 | 28.41 | 28.28 | qfq | 1,527,039 | 43,415,259 | 0.18% |
| 2025-10-14 | 29.07 | 29.38 | 28.30 | 28.36 | 28.23 | qfq | 1,716,180 | 49,242,735 | -2.31% |
| 2025-10-13 | 28.10 | 29.31 | 27.70 | 29.03 | 28.90 | qfq | 1,626,911 | 46,607,300 | -0.24% |
| 2025-10-10 | 30.00 | 30.08 | 29.03 | 29.10 | 28.96 | qfq | 1,691,929 | 49,821,975 | -3.26% |
| 2025-10-09 | 29.83 | 30.58 | 29.55 | 30.08 | 29.94 | qfq | 1,828,056 | 55,092,406 | 1.11% |
| 2025-09-30 | 29.68 | 30.42 | 29.68 | 29.75 | 29.61 | qfq | 1,712,844 | 51,491,052 | 0.10% |
| 2025-09-29 | 29.52 | 30.04 | 29.05 | 29.72 | 29.58 | qfq | 1,375,708 | 40,694,885 | 0.92% |
| 2025-09-26 | 30.19 | 30.37 | 29.45 | 29.45 | 29.31 | qfq | 1,961,616 | 58,636,534 | -3.38% |
| 2025-09-25 | 31.10 | 31.73 | 30.41 | 30.48 | 30.34 | qfq | 2,149,144 | 66,691,149 | -1.99% |
| 2025-09-24 | 30.29 | 31.57 | 29.63 | 31.10 | 30.96 | qfq | 2,561,398 | 78,921,273 | 3.36% |
| 2025-09-23 | 30.73 | 30.98 | 29.31 | 30.09 | 29.95 | qfq | 2,317,344 | 69,325,466 | -2.40% |
| 2025-09-22 | 30.50 | 31.49 | 30.50 | 30.83 | 30.69 | qfq | 2,355,402 | 72,716,492 | 0.52% |
| 2025-09-19 | 30.99 | 31.48 | 29.98 | 30.67 | 30.53 | qfq | 3,457,704 | 105,606,052 | -1.32% |
| 2025-09-18 | 32.65 | 33.33 | 30.43 | 31.08 | 30.94 | qfq | 4,310,486 | 137,724,401 | -3.96% |
| 2025-09-17 | 30.98 | 33.62 | 30.91 | 32.36 | 32.21 | qfq | 4,842,587 | 156,830,617 | 3.45% |
| 2025-09-16 | 29.40 | 31.80 | 29.32 | 31.28 | 31.13 | qfq | 4,886,071 | 150,791,192 | 6.79% |
| 2025-09-15 | 29.22 | 30.49 | 29.22 | 29.29 | 29.15 | qfq | 2,762,796 | 82,178,523 | 0.51% |
| 2025-09-12 | 29.81 | 29.94 | 28.94 | 29.14 | 29.00 | qfq | 1,972,709 | 57,730,766 | -2.21% |
| 2025-09-11 | 28.63 | 30.28 | 28.13 | 29.80 | 29.66 | qfq | 3,068,186 | 90,038,339 | 4.38% |
| 2025-09-10 | 28.55 | 28.85 | 28.10 | 28.55 | 28.42 | qfq | 1,633,391 | 46,531,122 | 0.42% |
| 2025-09-09 | 29.32 | 29.55 | 28.29 | 28.43 | 28.30 | qfq | 1,604,492 | 46,144,008 | -3.17% |
| 2025-09-08 | 29.41 | 29.52 | 28.89 | 29.36 | 29.22 | qfq | 1,614,356 | 47,187,665 | -0.03% |
| 2025-09-05 | 28.65 | 29.45 | 28.32 | 29.37 | 29.23 | qfq | 1,789,998 | 51,915,713 | 3.02% |
| 2025-09-04 | 28.85 | 29.48 | 28.10 | 28.51 | 28.38 | qfq | 2,521,197 | 72,879,177 | -0.87% |
| 2025-09-03 | 29.98 | 30.00 | 28.55 | 28.76 | 28.63 | qfq | 2,418,821 | 70,756,922 | -3.52% |
| 2025-09-02 | 31.47 | 31.53 | 29.35 | 29.81 | 29.67 | qfq | 3,638,774 | 109,416,488 | -5.09% |
| 2025-09-01 | 31.50 | 32.41 | 31.22 | 31.41 | 31.26 | qfq | 3,504,026 | 111,192,277 | -0.41% |
| 2025-08-29 | 32.29 | 32.41 | 30.85 | 31.54 | 31.39 | qfq | 3,812,453 | 119,108,183 | -2.77% |
| 2025-08-28 | 32.06 | 33.20 | 31.24 | 32.44 | 32.29 | qfq | 4,732,734 | 152,526,172 | 0.90% |
| 2025-08-27 | 32.59 | 35.00 | 32.10 | 32.15 | 32.00 | qfq | 6,064,730 | 202,442,319 | -0.71% |
| 2025-08-26 | 32.00 | 32.56 | 31.48 | 32.38 | 32.23 | qfq | 2,938,565 | 94,759,260 | 1.19% |
| 2025-08-25 | 31.92 | 32.90 | 31.59 | 32.00 | 31.85 | qfq | 3,380,931 | 108,715,292 | 0.79% |
| 2025-08-22 | 31.64 | 32.05 | 31.30 | 31.75 | 31.60 | qfq | 1,930,798 | 61,155,934 | 0.54% |
| 2025-08-21 | 32.19 | 32.72 | 31.44 | 31.58 | 31.43 | qfq | 2,052,559 | 65,632,043 | -0.69% |
| 2025-08-20 | 31.26 | 31.96 | 30.55 | 31.80 | 31.65 | qfq | 2,681,102 | 84,344,806 | 1.56% |
| 2025-08-19 | 31.44 | 31.67 | 31.02 | 31.31 | 31.16 | qfq | 1,806,304 | 56,586,154 | 0.06% |
| 2025-08-18 | 30.96 | 31.60 | 30.76 | 31.29 | 31.14 | qfq | 2,456,586 | 76,701,571 | 1.07% |
| 2025-08-15 | 30.61 | 31.20 | 30.52 | 30.96 | 30.82 | qfq | 1,685,386 | 51,997,593 | 0.75% |
| 2025-08-14 | 31.74 | 32.58 | 30.69 | 30.73 | 30.59 | qfq | 2,675,852 | 84,197,019 | -3.15% |
| 2025-08-13 | 31.83 | 32.09 | 31.00 | 31.73 | 31.58 | qfq | 2,169,999 | 68,495,872 | 0.73% |
| 2025-08-12 | 31.20 | 31.98 | 30.75 | 31.50 | 31.35 | qfq | 2,410,078 | 75,487,597 | 0.74% |
| 2025-08-11 | 30.20 | 31.41 | 30.15 | 31.27 | 31.12 | qfq | 2,446,262 | 75,919,270 | 3.27% |
| 2025-08-08 | 31.13 | 31.15 | 29.83 | 30.28 | 30.14 | qfq | 3,390,283 | 102,397,485 | -3.01% |
| 2025-08-07 | 30.90 | 31.46 | 30.70 | 31.22 | 31.08 | qfq | 2,639,925 | 82,201,440 | 1.04% |
| 2025-08-06 | 30.56 | 30.97 | 30.35 | 30.90 | 30.76 | qfq | 2,162,721 | 66,512,080 | 1.28% |
| 2025-08-05 | 30.35 | 31.08 | 30.28 | 30.51 | 30.37 | qfq | 1,912,785 | 58,479,414 | 0.10% |
| 2025-08-04 | 30.48 | 30.55 | 29.90 | 30.48 | 30.34 | qfq | 2,645,076 | 80,043,040 | -0.07% |
| 2025-08-01 | 29.28 | 30.76 | 28.97 | 30.50 | 30.36 | qfq | 4,637,120 | 139,663,710 | 4.81% |
| 2025-07-31 | 29.15 | 29.99 | 28.98 | 29.10 | 28.96 | qfq | 3,069,305 | 90,832,289 | 0.21% |
| 2025-07-30 | 29.67 | 29.81 | 28.54 | 29.04 | 28.91 | qfq | 2,824,326 | 81,857,055 | -2.71% |
| 2025-07-29 | 29.20 | 30.34 | 29.03 | 29.85 | 29.71 | qfq | 4,122,109 | 122,742,145 | 3.11% |
| 2025-07-28 | 28.94 | 29.11 | 28.58 | 28.95 | 28.82 | qfq | 2,090,015 | 60,292,026 | 0.84% |
| 2025-07-25 | 28.69 | 28.80 | 28.31 | 28.71 | 28.58 | qfq | 1,646,380 | 47,116,248 | 0.45% |
| 2025-07-24 | 28.69 | 28.91 | 28.44 | 28.58 | 28.45 | qfq | 1,748,694 | 50,053,512 | 0.42% |
| 2025-07-23 | 28.81 | 29.08 | 28.43 | 28.46 | 28.33 | qfq | 2,794,249 | 80,061,994 | -1.73% |
| 2025-07-22 | 29.89 | 30.08 | 28.68 | 28.96 | 28.83 | qfq | 4,292,431 | 125,863,836 | -2.33% |
| 2025-07-21 | 28.72 | 29.79 | 28.36 | 29.65 | 29.51 | qfq | 3,109,485 | 90,713,576 | 2.28% |
| 2025-07-18 | 28.68 | 29.61 | 28.65 | 28.99 | 28.86 | qfq | 2,872,264 | 83,493,358 | 0.59% |
| 2025-07-17 | 28.12 | 29.64 | 28.07 | 28.82 | 28.69 | qfq | 2,801,082 | 80,830,646 | 1.12% |
| 2025-07-16 | 27.60 | 29.31 | 27.53 | 28.50 | 28.37 | qfq | 3,023,069 | 86,525,788 | 3.04% |
| 2025-07-15 | 28.49 | 28.50 | 27.35 | 27.66 | 27.53 | qfq | 2,498,184 | 69,393,456 | -1.91% |
| 2025-07-14 | 28.58 | 28.58 | 27.68 | 28.20 | 28.07 | qfq | 1,865,668 | 52,503,683 | -1.05% |
| 2025-07-11 | 27.55 | 28.75 | 27.33 | 28.50 | 28.37 | qfq | 2,624,617 | 73,790,485 | 3.98% |
| 2025-07-10 | 27.29 | 27.79 | 27.19 | 27.41 | 27.28 | qfq | 1,298,948 | 35,630,158 | -0.04% |
| 2025-07-09 | 27.67 | 27.87 | 27.34 | 27.42 | 27.29 | qfq | 1,223,169 | 33,818,772 | -0.58% |
| 2025-07-08 | 27.80 | 27.93 | 27.50 | 27.58 | 27.45 | qfq | 1,281,726 | 35,462,152 | -0.11% |
| 2025-07-07 | 27.48 | 27.95 | 27.35 | 27.61 | 27.48 | qfq | 965,803 | 26,682,571 | 0.22% |
| 2025-07-04 | 28.10 | 28.32 | 27.38 | 27.55 | 27.42 | qfq | 1,788,695 | 49,620,233 | -2.89% |
| 2025-07-03 | 28.00 | 28.84 | 28.00 | 28.37 | 28.24 | qfq | 1,192,469 | 33,809,581 | 0.64% |
| 2025-07-02 | 29.00 | 29.10 | 27.90 | 28.19 | 28.06 | qfq | 1,757,648 | 49,661,696 | -2.73% |
| 2025-07-01 | 28.94 | 29.41 | 28.60 | 28.98 | 28.85 | qfq | 1,963,605 | 56,908,177 | -0.10% |
| 2025-06-30 | 29.39 | 29.39 | 28.65 | 29.01 | 28.88 | qfq | 1,770,739 | 51,272,413 | 1.08% |
| 2025-06-27 | 28.88 | 29.49 | 28.55 | 28.70 | 28.57 | qfq | 1,697,938 | 49,162,123 | -0.52% |
| 2025-06-26 | 29.25 | 29.64 | 28.67 | 28.85 | 28.72 | qfq | 2,099,323 | 60,964,108 | -1.94% |
| 2025-06-25 | 29.17 | 29.60 | 28.51 | 29.42 | 29.28 | qfq | 2,753,080 | 79,982,721 | -0.74% |
| 2025-06-24 | 28.25 | 29.69 | 28.05 | 29.64 | 29.50 | qfq | 3,188,438 | 93,050,997 | 6.85% |
| 2025-06-23 | 27.39 | 27.90 | 27.19 | 27.74 | 27.61 | qfq | 1,438,123 | 39,721,278 | 1.20% |
| 2025-06-20 | 27.86 | 28.12 | 27.35 | 27.41 | 27.28 | qfq | 1,326,538 | 36,677,741 | -1.01% |
| 2025-06-19 | 28.80 | 29.30 | 27.60 | 27.69 | 27.56 | qfq | 2,100,322 | 59,597,709 | -4.09% |
| 2025-06-18 | 28.41 | 29.20 | 27.95 | 28.87 | 28.74 | qfq | 1,649,121 | 47,391,105 | 2.09% |
| 2025-06-17 | 28.47 | 28.65 | 27.60 | 28.28 | 28.15 | qfq | 1,894,050 | 53,209,792 | -0.18% |
| 2025-06-16 | 29.45 | 29.45 | 28.24 | 28.33 | 28.20 | qfq | 1,787,711 | 51,249,414 | -1.39% |
| 2025-06-13 | 29.10 | 29.53 | 28.62 | 28.73 | 28.60 | qfq | 1,602,737 | 46,408,400 | -2.25% |
| 2025-06-12 | 29.81 | 29.81 | 29.11 | 29.39 | 29.25 | qfq | 1,096,087 | 32,369,619 | -0.88% |
| 2025-06-11 | 28.81 | 29.90 | 28.81 | 29.65 | 29.51 | qfq | 2,243,552 | 66,177,864 | 2.92% |
| 2025-06-10 | 30.50 | 30.62 | 28.24 | 28.81 | 28.68 | qfq | 3,472,848 | 101,059,657 | -5.76% |
| 2025-06-09 | 30.63 | 31.03 | 30.29 | 30.57 | 30.43 | qfq | 2,046,112 | 62,719,272 | 0.23% |
| 2025-06-06 | 30.66 | 30.82 | 30.15 | 30.50 | 30.36 | qfq | 1,170,902 | 35,681,595 | -0.65% |
| 2025-06-05 | 30.10 | 30.90 | 30.01 | 30.70 | 30.56 | qfq | 1,823,457 | 55,494,190 | 0.99% |
| 2025-06-04 | 30.11 | 30.82 | 29.96 | 30.40 | 30.26 | qfq | 1,854,310 | 56,305,444 | 0.96% |
| 2025-06-03 | 30.00 | 31.09 | 29.80 | 30.11 | 29.97 | qfq | 2,732,199 | 82,991,577 | -0.86% |
| 2025-05-30 | 31.61 | 31.80 | 30.21 | 30.37 | 30.23 | qfq | 3,435,226 | 104,944,371 | -5.92% |
| 2025-05-29 | 29.92 | 32.49 | 29.52 | 32.28 | 32.13 | qfq | 5,217,352 | 163,438,266 | 9.39% |
| 2025-05-28 | 29.22 | 30.39 | 29.22 | 29.51 | 29.37 | qfq | 1,748,838 | 52,093,134 | 0.41% |
| 2025-05-27 | 29.78 | 30.11 | 29.18 | 29.39 | 29.25 | qfq | 1,403,809 | 41,242,049 | -1.48% |
| 2025-05-26 | 29.21 | 30.27 | 29.21 | 29.83 | 29.69 | qfq | 1,586,646 | 47,513,808 | 0.98% |
| 2025-05-23 | 30.12 | 30.40 | 29.35 | 29.54 | 29.40 | qfq | 1,608,619 | 47,932,435 | -1.04% |
| 2025-05-22 | 30.30 | 30.53 | 29.78 | 29.85 | 29.71 | qfq | 1,337,016 | 40,110,826 | -1.58% |
| 2025-05-21 | 30.65 | 30.68 | 29.69 | 30.33 | 30.19 | qfq | 2,251,672 | 67,804,823 | -0.07% |
| 2025-05-20 | 31.18 | 31.20 | 30.31 | 30.35 | 30.21 | qfq | 2,680,479 | 82,112,255 | -2.54% |
| 2025-05-19 | 31.48 | 32.90 | 30.92 | 31.14 | 31.00 | qfq | 3,163,478 | 100,015,434 | -1.30% |
| 2025-05-16 | 31.00 | 32.15 | 30.77 | 31.55 | 31.40 | qfq | 2,484,381 | 78,204,680 | 1.12% |
| 2025-05-15 | 31.03 | 32.44 | 30.56 | 31.20 | 31.06 | qfq | 3,213,859 | 100,943,436 | 0.35% |
| 2025-05-14 | 31.52 | 33.42 | 31.00 | 31.09 | 30.95 | qfq | 3,893,465 | 125,107,872 | -2.32% |
| 2025-05-13 | 32.62 | 33.08 | 31.67 | 31.83 | 31.68 | qfq | 3,048,580 | 98,227,143 | -2.15% |
| 2025-05-12 | 32.87 | 33.28 | 32.28 | 32.53 | 32.38 | qfq | 2,213,749 | 72,482,622 | 0.18% |
| 2025-05-09 | 33.70 | 33.70 | 32.14 | 32.47 | 32.32 | qfq | 2,540,063 | 83,139,399 | -3.71% |
| 2025-05-08 | 33.80 | 34.49 | 33.18 | 33.72 | 33.56 | qfq | 2,408,337 | 80,908,265 | -0.03% |
| 2025-05-07 | 34.80 | 35.73 | 33.40 | 33.73 | 33.57 | qfq | 3,231,925 | 110,922,687 | -2.03% |
| 2025-05-06 | 33.49 | 35.02 | 33.30 | 34.43 | 34.27 | qfq | 4,221,210 | 144,708,594 | 2.81% |
| 2025-04-30 | 34.99 | 35.40 | 32.80 | 33.49 | 33.33 | qfq | 6,417,970 | 218,541,570 | -3.79% |
| 2025-04-29 | 35.00 | 36.50 | 34.10 | 34.81 | 34.65 | qfq | 6,204,279 | 219,335,316 | -1.94% |
| 2025-04-28 | 37.44 | 38.47 | 30.00 | 35.50 | 35.34 | qfq | 10,832,884 | 362,246,041 | -1.93% |
| 2025-04-25 | 37.00 | 37.06 | 35.67 | 36.20 | 36.03 | qfq | 2,496,829 | 90,524,302 | -1.39% |
| 2025-04-24 | 38.08 | 38.46 | 36.36 | 36.71 | 36.54 | qfq | 2,913,102 | 107,985,992 | -3.75% |
| 2025-04-23 | 38.10 | 38.69 | 37.07 | 38.14 | 37.96 | qfq | 2,726,355 | 103,087,863 | -0.29% |
| 2025-04-22 | 39.26 | 40.44 | 38.01 | 38.25 | 38.07 | qfq | 4,235,673 | 165,492,069 | -1.62% |
| 2025-04-21 | 37.00 | 39.08 | 36.60 | 38.88 | 38.70 | qfq | 4,746,818 | 180,993,823 | 3.35% |
| 2025-04-18 | 34.59 | 38.48 | 34.10 | 37.62 | 37.45 | qfq | 6,438,241 | 237,344,678 | 8.85% |
| 2025-04-17 | 34.55 | 35.79 | 34.33 | 34.56 | 34.40 | qfq | 2,807,307 | 98,299,174 | -1.14% |
| 2025-04-16 | 34.30 | 36.28 | 33.93 | 34.96 | 34.80 | qfq | 4,882,085 | 171,771,288 | 2.22% |
| 2025-04-15 | 34.53 | 35.48 | 33.15 | 34.20 | 34.04 | qfq | 4,755,981 | 162,317,937 | -1.92% |
| 2025-04-14 | 33.65 | 36.14 | 33.65 | 34.87 | 34.71 | qfq | 5,968,983 | 207,565,438 | 3.41% |
| 2025-04-11 | 34.04 | 35.50 | 33.20 | 33.72 | 33.56 | qfq | 5,439,089 | 185,577,132 | 0.45% |
| 2025-04-10 | 34.99 | 34.99 | 32.32 | 33.57 | 33.41 | qfq | 5,323,915 | 178,801,566 | 7.25% |
| 2025-04-09 | 29.46 | 31.85 | 28.33 | 31.30 | 31.15 | qfq | 5,390,715 | 163,946,187 | 4.37% |
| 2025-04-08 | 26.73 | 30.70 | 26.73 | 29.99 | 29.85 | qfq | 7,235,830 | 213,880,093 | 11.99% |
| 2025-04-07 | 30.00 | 30.04 | 26.36 | 26.78 | 26.66 | qfq | 8,232,579 | 228,909,137 | -18.73% |
| 2025-04-03 | 36.00 | 36.71 | 32.66 | 32.95 | 32.80 | qfq | 8,580,819 | 293,991,648 | -10.92% |
| 2025-04-02 | 37.41 | 39.76 | 35.94 | 36.99 | 36.82 | qfq | 7,829,219 | 294,526,775 | -0.22% |
| 2025-04-01 | 36.88 | 37.80 | 35.82 | 37.07 | 36.90 | qfq | 7,484,649 | 275,867,566 | 2.52% |
| 2025-03-31 | 33.28 | 37.59 | 33.22 | 36.16 | 35.99 | qfq | 8,361,818 | 298,324,610 | 8.20% |
| 2025-03-28 | 31.96 | 34.49 | 31.96 | 33.42 | 33.26 | qfq | 4,941,832 | 165,855,316 | 4.18% |
| 2025-03-27 | 32.07 | 33.77 | 32.07 | 32.08 | 31.93 | qfq | 4,743,613 | 155,719,651 | -2.79% |
| 2025-03-26 | 33.89 | 35.39 | 32.66 | 33.00 | 32.85 | qfq | 7,307,727 | 247,537,012 | -0.18% |
| 2025-03-25 | 32.80 | 35.49 | 32.55 | 33.06 | 32.91 | qfq | 6,847,384 | 233,290,110 | 0.61% |
| 2025-03-24 | 35.00 | 35.37 | 31.69 | 32.86 | 32.71 | qfq | 6,749,700 | 223,618,544 | -1.73% |
| 2025-03-21 | 36.12 | 36.16 | 33.33 | 33.44 | 33.28 | qfq | 6,777,807 | 233,272,379 | -5.80% |
| 2025-03-20 | 38.00 | 39.80 | 35.48 | 35.50 | 35.34 | qfq | 7,920,059 | 295,912,577 | -7.55% |
| 2025-03-19 | 36.90 | 38.90 | 35.99 | 38.40 | 38.22 | qfq | 9,796,703 | 369,451,421 | 6.67% |
| 2025-03-18 | 33.84 | 38.98 | 33.84 | 36.00 | 35.83 | qfq | 10,461,434 | 383,380,604 | 5.39% |
| 2025-03-17 | 32.30 | 37.37 | 32.08 | 34.16 | 34.00 | qfq | 10,670,572 | 372,727,010 | 6.75% |
| 2025-03-14 | 32.30 | 32.95 | 31.36 | 32.00 | 31.85 | qfq | 5,998,025 | 192,010,408 | -4.48% |
| 2025-03-13 | 31.18 | 34.49 | 31.18 | 33.50 | 33.34 | qfq | 10,490,991 | 345,456,362 | 3.46% |
| 2025-03-12 | 30.06 | 34.00 | 28.55 | 32.38 | 32.23 | qfq | 10,967,816 | 349,178,345 | 14.26% |
| 2025-03-11 | 25.60 | 28.38 | 25.30 | 28.34 | 28.21 | qfq | 6,630,100 | 176,368,591 | 9.21% |
| 2025-03-10 | 25.88 | 27.20 | 24.91 | 25.95 | 25.83 | qfq | 7,574,101 | 198,329,253 | 4.89% |
| 2025-03-07 | 22.38 | 26.30 | 22.38 | 24.74 | 24.63 | qfq | 7,823,443 | 189,113,829 | 11.44% |
| 2025-03-06 | 21.23 | 22.40 | 21.23 | 22.20 | 22.10 | qfq | 3,073,009 | 67,587,717 | 4.57% |
| 2025-03-05 | 21.02 | 21.43 | 20.51 | 21.23 | 21.13 | qfq | 2,398,853 | 50,041,352 | 0.71% |
| 2025-03-04 | 20.44 | 21.14 | 20.32 | 21.08 | 20.98 | qfq | 2,016,677 | 42,066,474 | 2.83% |
| 2025-03-03 | 20.45 | 21.35 | 20.18 | 20.50 | 20.40 | qfq | 2,476,032 | 51,358,330 | 0.24% |
| 2025-02-28 | 21.56 | 21.87 | 20.30 | 20.45 | 20.36 | qfq | 2,855,409 | 59,353,930 | -5.15% |
| 2025-02-27 | 22.42 | 22.56 | 21.23 | 21.56 | 21.46 | qfq | 2,944,016 | 63,991,570 | -4.56% |
| 2025-02-26 | 22.69 | 22.84 | 22.22 | 22.59 | 22.49 | qfq | 2,907,717 | 65,311,202 | -0.79% |
| 2025-02-25 | 21.53 | 23.70 | 21.35 | 22.77 | 22.66 | qfq | 3,982,979 | 89,509,338 | 4.35% |
| 2025-02-24 | 22.15 | 22.46 | 21.51 | 21.82 | 21.72 | qfq | 3,476,837 | 76,256,997 | -0.77% |
| 2025-02-21 | 21.38 | 22.30 | 21.06 | 21.99 | 21.89 | qfq | 3,108,121 | 67,361,988 | 2.66% |
| 2025-02-20 | 21.13 | 21.56 | 20.84 | 21.42 | 21.32 | qfq | 2,538,245 | 54,041,843 | 1.76% |
| 2025-02-19 | 20.35 | 21.06 | 20.26 | 21.05 | 20.95 | qfq | 1,976,680 | 41,167,926 | 3.44% |
| 2025-02-18 | 20.99 | 21.16 | 20.22 | 20.35 | 20.26 | qfq | 2,947,900 | 61,053,309 | -3.96% |
| 2025-02-17 | 21.46 | 21.65 | 20.81 | 21.19 | 21.09 | qfq | 4,068,908 | 86,227,484 | -1.26% |
| 2025-02-14 | 20.99 | 21.86 | 20.79 | 21.46 | 21.36 | qfq | 5,281,765 | 112,926,703 | 3.97% |
| 2025-02-13 | 20.90 | 21.20 | 20.23 | 20.64 | 20.54 | qfq | 2,544,726 | 52,391,533 | -1.20% |
| 2025-02-12 | 20.76 | 21.46 | 20.66 | 20.89 | 20.79 | qfq | 3,311,397 | 69,319,742 | 0.14% |
| 2025-02-11 | 21.22 | 21.22 | 20.55 | 20.86 | 20.76 | qfq | 3,027,834 | 62,987,407 | -1.46% |
| 2025-02-10 | 20.22 | 21.28 | 20.00 | 21.17 | 21.07 | qfq | 4,508,074 | 93,387,568 | 3.93% |
| 2025-02-07 | 20.58 | 21.05 | 19.99 | 20.37 | 20.28 | qfq | 4,660,913 | 96,298,477 | -1.02% |
| 2025-02-06 | 19.72 | 20.66 | 19.42 | 20.58 | 20.48 | qfq | 3,517,709 | 71,141,477 | 3.94% |
| 2025-02-05 | 19.59 | 20.25 | 19.45 | 19.80 | 19.71 | qfq | 3,205,357 | 63,545,888 | 3.56% |
| 2025-01-27 | 20.45 | 20.45 | 19.12 | 19.12 | 19.03 | qfq | 2,767,567 | 53,893,067 | -4.21% |
| 2025-01-24 | 19.25 | 20.12 | 19.11 | 19.96 | 19.87 | qfq | 5,061,031 | 99,528,274 | 3.31% |
| 2025-01-23 | 20.35 | 20.85 | 18.99 | 19.32 | 19.23 | qfq | 6,620,193 | 129,338,007 | -3.78% |
| 2025-01-22 | 21.26 | 21.50 | 19.93 | 20.08 | 19.99 | qfq | 6,416,567 | 131,414,488 | -6.82% |
| 2025-01-21 | 21.51 | 22.50 | 21.15 | 21.55 | 21.45 | qfq | 4,994,871 | 108,495,148 | -0.19% |
| 2025-01-20 | 21.80 | 23.50 | 20.86 | 21.59 | 21.49 | qfq | 7,293,050 | 160,188,992 | -0.05% |
| 2025-01-17 | 21.24 | 23.79 | 21.00 | 21.60 | 21.50 | qfq | 14,294,331 | 321,415,583 | 1.69% |
| 2025-01-16 | 17.53 | 21.24 | 17.53 | 21.24 | 21.14 | qfq | 13,326,487 | 272,726,091 | 20.00% |
| 2025-01-15 | 17.20 | 17.98 | 16.61 | 17.70 | 17.62 | qfq | 5,234,480 | 91,201,712 | 3.51% |
| 2025-01-14 | 15.81 | 17.50 | 15.81 | 17.10 | 17.02 | qfq | 5,412,476 | 90,678,202 | 9.27% |
| 2025-01-13 | 14.43 | 16.73 | 13.92 | 15.65 | 15.58 | qfq | 4,191,018 | 64,531,906 | 7.63% |
| 2025-01-10 | 15.26 | 15.46 | 14.45 | 14.54 | 14.47 | qfq | 1,737,429 | 25,940,070 | -4.28% |
| 2025-01-09 | 14.80 | 15.61 | 14.77 | 15.19 | 15.12 | qfq | 2,065,790 | 31,740,668 | 2.01% |
| 2025-01-08 | 14.96 | 15.12 | 14.25 | 14.89 | 14.82 | qfq | 2,145,934 | 31,748,843 | -1.19% |
| 2025-01-07 | 14.57 | 15.10 | 14.36 | 15.07 | 15.00 | qfq | 2,337,126 | 34,581,430 | 5.75% |
| 2025-01-06 | 14.45 | 14.66 | 13.74 | 14.25 | 14.18 | qfq | 1,822,835 | 26,013,393 | -2.46% |
| 2025-01-03 | 15.52 | 15.67 | 14.45 | 14.61 | 14.54 | qfq | 2,530,718 | 37,829,594 | -5.31% |
| 2025-01-02 | 16.10 | 16.38 | 15.24 | 15.43 | 15.36 | qfq | 3,199,608 | 50,585,554 | -4.16% |
| 2024-12-31 | 16.62 | 16.76 | 16.10 | 16.10 | 16.03 | qfq | 1,312,877 | 21,555,114 | -2.54% |
| 2024-12-30 | 16.61 | 16.79 | 16.01 | 16.52 | 16.44 | qfq | 1,596,768 | 26,244,941 | -1.55% |
| 2024-12-27 | 17.17 | 17.42 | 16.76 | 16.78 | 16.70 | qfq | 1,400,584 | 23,903,582 | -2.21% |
| 2024-12-26 | 16.93 | 17.50 | 16.66 | 17.16 | 17.08 | qfq | 1,731,356 | 29,821,038 | 2.45% |
| 2024-12-25 | 17.70 | 17.80 | 16.38 | 16.75 | 16.67 | qfq | 3,263,592 | 54,972,068 | -6.94% |
| 2024-12-24 | 17.49 | 18.14 | 16.63 | 18.00 | 17.92 | qfq | 2,804,393 | 48,503,523 | 4.77% |
| 2024-12-23 | 18.60 | 18.86 | 17.03 | 17.18 | 17.10 | qfq | 2,223,528 | 39,287,825 | -8.13% |
| 2024-12-20 | 18.22 | 18.95 | 17.82 | 18.70 | 18.61 | qfq | 1,739,972 | 32,328,154 | 2.80% |
| 2024-12-19 | 17.93 | 18.28 | 17.69 | 18.19 | 18.11 | qfq | 1,895,968 | 34,109,520 | 0.28% |
| 2024-12-18 | 18.29 | 18.38 | 17.37 | 18.14 | 18.06 | qfq | 1,788,796 | 32,138,318 | 0.78% |
| 2024-12-17 | 19.11 | 19.20 | 17.91 | 18.00 | 17.92 | qfq | 2,786,301 | 51,206,780 | -5.86% |
| 2024-12-16 | 20.28 | 20.29 | 18.91 | 19.12 | 19.03 | qfq | 2,892,296 | 56,003,908 | -4.59% |
| 2024-12-13 | 20.40 | 20.72 | 19.81 | 20.04 | 19.95 | qfq | 2,475,766 | 50,033,454 | -1.67% |
| 2024-12-12 | 20.16 | 20.90 | 19.91 | 20.38 | 20.29 | qfq | 3,890,891 | 79,112,290 | 3.66% |
| 2024-12-11 | 19.50 | 19.86 | 19.35 | 19.66 | 19.57 | qfq | 2,092,338 | 41,014,836 | 1.18% |
| 2024-12-10 | 20.00 | 20.62 | 19.42 | 19.43 | 19.34 | qfq | 3,368,405 | 67,260,884 | -1.02% |
| 2024-12-09 | 19.43 | 19.92 | 19.10 | 19.63 | 19.54 | qfq | 2,500,942 | 48,621,485 | 0.93% |
| 2024-12-06 | 19.81 | 20.13 | 19.02 | 19.45 | 19.36 | qfq | 3,715,226 | 72,649,024 | -0.56% |
| 2024-12-05 | 18.11 | 19.86 | 18.08 | 19.56 | 19.47 | qfq | 4,130,271 | 79,057,767 | 7.00% |
| 2024-12-04 | 18.54 | 18.54 | 17.69 | 18.28 | 18.20 | qfq | 3,000,779 | 54,331,559 | -1.51% |
| 2024-12-03 | 17.80 | 19.06 | 17.71 | 18.56 | 18.47 | qfq | 4,447,720 | 82,369,722 | 4.15% |
| 2024-12-02 | 17.39 | 17.88 | 17.02 | 17.82 | 17.74 | qfq | 1,890,009 | 33,311,018 | 2.71% |
| 2024-11-29 | 17.42 | 17.54 | 16.79 | 17.35 | 17.27 | qfq | 1,605,829 | 27,672,659 | 1.34% |
| 2024-11-28 | 17.47 | 17.55 | 17.02 | 17.12 | 17.04 | qfq | 1,417,997 | 24,472,210 | -1.50% |
| 2024-11-27 | 17.00 | 17.45 | 16.11 | 17.38 | 17.30 | qfq | 2,052,736 | 34,317,797 | 2.66% |
| 2024-11-26 | 17.24 | 17.56 | 16.84 | 16.93 | 16.85 | qfq | 1,469,018 | 25,153,106 | -1.40% |
| 2024-11-25 | 16.84 | 17.18 | 16.51 | 17.17 | 17.09 | qfq | 1,741,504 | 29,326,847 | 2.81% |
| 2024-11-22 | 17.43 | 18.09 | 16.70 | 16.70 | 16.62 | qfq | 2,469,611 | 43,247,383 | -7.12% |
| 2024-11-21 | 17.49 | 18.08 | 17.49 | 17.98 | 17.90 | qfq | 2,261,484 | 40,269,625 | 1.87% |
| 2024-11-20 | 17.18 | 17.80 | 16.88 | 17.65 | 17.57 | qfq | 2,047,326 | 35,626,981 | 3.46% |
| 2024-11-19 | 16.41 | 17.16 | 16.39 | 17.06 | 16.98 | qfq | 2,052,779 | 34,286,267 | 3.21% |
| 2024-11-18 | 17.59 | 17.67 | 16.23 | 16.53 | 16.45 | qfq | 3,168,914 | 52,751,292 | -4.84% |
| 2024-11-15 | 18.05 | 18.31 | 17.30 | 17.37 | 17.29 | qfq | 3,230,546 | 57,758,137 | -3.77% |
| 2024-11-14 | 19.94 | 19.94 | 17.91 | 18.05 | 17.97 | qfq | 4,342,318 | 80,634,701 | -7.72% |
| 2024-11-13 | 17.98 | 20.30 | 17.82 | 19.56 | 19.47 | qfq | 5,305,224 | 100,331,346 | 7.65% |
| 2024-11-12 | 19.01 | 19.18 | 17.90 | 18.17 | 18.09 | qfq | 2,551,673 | 47,206,089 | -3.35% |
| 2024-11-11 | 18.05 | 18.80 | 17.75 | 18.80 | 18.71 | qfq | 2,335,959 | 43,337,185 | 4.85% |
| 2024-11-08 | 17.91 | 18.48 | 17.66 | 17.93 | 17.85 | qfq | 2,347,750 | 42,574,729 | 1.13% |
| 2024-11-07 | 17.73 | 17.75 | 17.25 | 17.73 | 17.65 | qfq | 2,325,850 | 40,838,459 | 1.14% |
| 2024-11-06 | 17.16 | 18.09 | 17.16 | 17.53 | 17.45 | qfq | 3,046,606 | 53,827,429 | 2.34% |
| 2024-11-05 | 16.76 | 17.33 | 16.33 | 17.13 | 17.05 | qfq | 2,113,728 | 35,882,716 | 3.82% |
| 2024-11-04 | 16.17 | 16.64 | 16.01 | 16.50 | 16.42 | qfq | 1,953,923 | 32,132,303 | 2.42% |
| 2024-11-01 | 17.11 | 17.40 | 16.00 | 16.11 | 16.04 | qfq | 2,721,510 | 45,029,661 | -6.99% |
| 2024-10-31 | 16.98 | 17.50 | 16.75 | 17.32 | 17.24 | qfq | 2,106,899 | 36,203,834 | 2.97% |
| 2024-10-30 | 17.20 | 17.65 | 16.70 | 16.82 | 16.74 | qfq | 3,538,449 | 60,585,726 | -4.97% |
| 2024-10-29 | 17.50 | 18.70 | 17.34 | 17.70 | 17.62 | qfq | 5,953,136 | 108,443,778 | 2.31% |
| 2024-10-28 | 16.92 | 17.30 | 16.90 | 17.30 | 17.22 | qfq | 1,753,245 | 30,090,163 | 2.25% |
| 2024-10-25 | 16.72 | 17.16 | 16.72 | 16.92 | 16.84 | qfq | 1,857,812 | 31,497,793 | 1.14% |
| 2024-10-24 | 17.01 | 17.16 | 16.50 | 16.73 | 16.65 | qfq | 2,437,420 | 40,795,269 | -2.56% |
| 2024-10-23 | 16.80 | 17.68 | 16.68 | 17.17 | 17.09 | qfq | 3,129,738 | 53,786,691 | 1.00% |
| 2024-10-22 | 17.05 | 17.45 | 16.59 | 17.00 | 16.92 | qfq | 2,330,122 | 39,353,387 | -0.29% |
| 2024-10-21 | 16.70 | 17.32 | 16.46 | 17.05 | 16.97 | qfq | 2,938,183 | 49,849,027 | 3.46% |
| 2024-10-18 | 15.80 | 16.87 | 15.60 | 16.48 | 16.40 | qfq | 2,727,173 | 44,381,434 | 4.30% |
| 2024-10-17 | 16.23 | 16.82 | 15.75 | 15.80 | 15.73 | qfq | 2,027,010 | 32,783,486 | -1.06% |
| 2024-10-16 | 15.97 | 16.27 | 15.43 | 15.97 | 15.90 | qfq | 1,839,374 | 29,496,694 | 0.00% |
| 2024-10-15 | 16.11 | 16.60 | 15.60 | 15.97 | 15.90 | qfq | 2,725,240 | 44,267,406 | 0.44% |
| 2024-10-14 | 15.10 | 15.93 | 14.86 | 15.90 | 15.83 | qfq | 2,758,879 | 42,431,864 | 5.30% |
| 2024-10-11 | 16.17 | 16.39 | 14.96 | 15.10 | 15.03 | qfq | 3,806,759 | 58,799,945 | -7.53% |
| 2024-10-10 | 16.30 | 16.93 | 16.00 | 16.33 | 16.25 | qfq | 3,759,816 | 62,052,751 | 3.35% |
| 2024-10-09 | 17.11 | 17.39 | 15.79 | 15.80 | 15.73 | qfq | 5,136,688 | 85,965,721 | -12.76% |
| 2024-10-08 | 18.47 | 18.50 | 16.60 | 18.11 | 18.03 | qfq | 6,453,962 | 113,560,621 | 14.98% |
| 2024-09-30 | 14.47 | 15.88 | 14.19 | 15.75 | 15.68 | qfq | 5,552,481 | 83,662,277 | 14.13% |
| 2024-09-27 | 13.26 | 13.94 | 13.26 | 13.80 | 13.74 | qfq | 2,013,908 | 27,427,692 | 6.15% |
| 2024-09-26 | 12.55 | 13.02 | 12.50 | 13.00 | 12.94 | qfq | 1,861,851 | 23,887,698 | 2.77% |
| 2024-09-25 | 12.49 | 12.89 | 12.48 | 12.65 | 12.59 | qfq | 1,824,302 | 23,183,687 | 1.36% |
| 2024-09-24 | 12.31 | 12.54 | 11.93 | 12.48 | 12.42 | qfq | 1,904,269 | 23,408,200 | 1.96% |
| 2024-09-23 | 12.06 | 12.40 | 11.78 | 12.24 | 12.18 | qfq | 1,266,987 | 15,445,247 | 1.49% |
| 2024-09-20 | 12.11 | 12.25 | 11.95 | 12.06 | 12.00 | qfq | 990,093 | 11,970,772 | -0.33% |
| 2024-09-19 | 11.62 | 12.22 | 11.62 | 12.10 | 12.04 | qfq | 1,412,696 | 16,953,929 | 3.86% |
| 2024-09-18 | 11.66 | 12.12 | 11.35 | 11.65 | 11.60 | qfq | 963,371 | 11,166,970 | -1.44% |
| 2024-09-13 | 12.16 | 12.28 | 11.80 | 11.82 | 11.77 | qfq | 1,047,595 | 12,528,267 | -3.11% |
| 2024-09-12 | 12.53 | 12.53 | 12.17 | 12.20 | 12.14 | qfq | 1,220,098 | 15,020,931 | 0.25% |
| 2024-09-11 | 12.34 | 12.34 | 12.03 | 12.17 | 12.11 | qfq | 743,723 | 9,058,524 | -1.38% |
| 2024-09-10 | 12.04 | 12.43 | 11.90 | 12.34 | 12.28 | qfq | 897,444 | 10,864,795 | 2.49% |
| 2024-09-09 | 12.24 | 12.24 | 11.91 | 12.04 | 11.98 | qfq | 1,355,915 | 16,336,429 | -1.63% |
| 2024-09-06 | 12.65 | 12.78 | 12.15 | 12.24 | 12.18 | qfq | 1,368,641 | 16,959,600 | -3.24% |
| 2024-09-05 | 12.60 | 12.86 | 12.36 | 12.65 | 12.59 | qfq | 1,331,338 | 16,794,168 | 2.68% |
| 2024-09-04 | 12.68 | 12.68 | 12.25 | 12.32 | 12.26 | qfq | 828,862 | 10,277,960 | -2.07% |
| 2024-09-03 | 12.35 | 12.67 | 12.29 | 12.58 | 12.52 | qfq | 1,003,372 | 12,544,876 | 2.19% |
| 2024-09-02 | 12.96 | 13.05 | 12.31 | 12.31 | 12.25 | qfq | 1,586,748 | 20,056,747 | -4.65% |
| 2024-08-30 | 12.71 | 13.29 | 12.70 | 12.91 | 12.85 | qfq | 1,804,361 | 23,674,924 | 1.81% |
| 2024-08-29 | 12.18 | 12.79 | 12.18 | 12.68 | 12.62 | qfq | 1,365,136 | 17,184,179 | 2.18% |
| 2024-08-28 | 12.40 | 12.63 | 12.14 | 12.41 | 12.35 | qfq | 732,718 | 9,058,105 | 0.08% |
| 2024-08-27 | 12.93 | 12.93 | 12.25 | 12.40 | 12.34 | qfq | 1,345,854 | 16,759,302 | -3.65% |
| 2024-08-26 | 12.35 | 12.94 | 12.30 | 12.87 | 12.81 | qfq | 1,931,989 | 24,531,697 | 3.37% |
| 2024-08-23 | 12.68 | 12.81 | 12.16 | 12.45 | 12.39 | qfq | 2,345,519 | 29,079,660 | -1.81% |
| 2024-08-22 | 13.10 | 13.35 | 12.44 | 12.68 | 12.62 | qfq | 1,662,744 | 21,448,924 | -3.50% |
| 2024-08-21 | 13.05 | 13.46 | 13.00 | 13.14 | 13.08 | qfq | 1,067,544 | 14,114,081 | -1.35% |
| 2024-08-20 | 13.55 | 13.75 | 13.26 | 13.32 | 13.26 | qfq | 1,186,291 | 15,982,030 | -2.06% |
| 2024-08-19 | 13.78 | 13.92 | 13.41 | 13.60 | 13.54 | qfq | 1,782,068 | 24,398,596 | -2.37% |
| 2024-08-16 | 13.55 | 14.19 | 13.42 | 13.93 | 13.87 | qfq | 2,295,551 | 31,871,013 | 2.80% |
| 2024-08-15 | 13.15 | 13.63 | 12.77 | 13.55 | 13.49 | qfq | 2,211,990 | 29,479,405 | 3.04% |
| 2024-08-14 | 13.09 | 13.28 | 13.04 | 13.15 | 13.09 | qfq | 1,069,918 | 14,073,649 | 0.61% |
| 2024-08-13 | 12.89 | 13.15 | 12.66 | 13.07 | 13.01 | qfq | 1,131,245 | 14,609,489 | 1.87% |
| 2024-08-12 | 13.01 | 13.02 | 12.64 | 12.83 | 12.77 | qfq | 1,309,552 | 16,738,878 | -2.21% |
| 2024-08-09 | 13.15 | 13.36 | 13.07 | 13.12 | 13.06 | qfq | 1,193,649 | 15,771,181 | -0.15% |
| 2024-08-08 | 13.36 | 13.36 | 12.80 | 13.14 | 13.08 | qfq | 1,743,273 | 22,703,291 | -1.87% |
| 2024-08-07 | 13.48 | 13.58 | 13.23 | 13.39 | 13.33 | qfq | 1,369,593 | 18,393,060 | 0.83% |
| 2024-08-06 | 13.37 | 13.49 | 13.04 | 13.28 | 13.22 | qfq | 2,090,317 | 27,605,421 | 1.14% |
| 2024-08-05 | 13.98 | 14.20 | 13.09 | 13.13 | 13.07 | qfq | 2,594,397 | 35,350,469 | -7.21% |
| 2024-08-02 | 14.91 | 15.06 | 14.15 | 14.15 | 14.08 | qfq | 2,746,019 | 40,062,708 | -5.73% |
| 2024-08-01 | 14.70 | 15.28 | 14.70 | 15.01 | 14.94 | qfq | 3,159,261 | 47,319,469 | 2.11% |
| 2024-07-31 | 14.46 | 14.76 | 14.21 | 14.70 | 14.63 | qfq | 2,956,882 | 42,919,537 | 1.80% |
| 2024-07-30 | 14.40 | 14.56 | 14.13 | 14.44 | 14.37 | qfq | 2,110,019 | 30,389,757 | 0.28% |
| 2024-07-29 | 13.74 | 14.87 | 13.61 | 14.40 | 14.33 | qfq | 3,704,992 | 53,098,564 | 3.97% |
| 2024-07-26 | 13.91 | 14.17 | 13.68 | 13.85 | 13.79 | qfq | 1,812,989 | 25,140,005 | 1.09% |
| 2024-07-25 | 13.47 | 13.92 | 13.24 | 13.70 | 13.64 | qfq | 1,975,372 | 26,827,260 | 0.66% |
| 2024-07-24 | 13.93 | 14.17 | 13.55 | 13.61 | 13.55 | qfq | 2,784,906 | 38,395,559 | -4.29% |
| 2024-07-23 | 14.44 | 15.10 | 14.18 | 14.22 | 14.15 | qfq | 3,418,160 | 50,262,136 | -1.52% |
| 2024-07-22 | 14.28 | 14.60 | 14.20 | 14.44 | 14.37 | qfq | 1,821,636 | 26,240,964 | 0.70% |
| 2024-07-19 | 13.95 | 14.46 | 13.85 | 14.34 | 14.27 | qfq | 2,367,161 | 33,711,941 | 1.77% |
| 2024-07-18 | 14.27 | 14.30 | 13.76 | 14.09 | 14.02 | qfq | 2,555,621 | 35,722,048 | -1.88% |
| 2024-07-17 | 15.00 | 15.18 | 14.35 | 14.36 | 14.29 | qfq | 2,742,480 | 40,108,125 | -4.33% |
| 2024-07-16 | 14.89 | 15.18 | 14.69 | 15.01 | 14.94 | qfq | 2,768,497 | 41,370,143 | -0.66% |
| 2024-07-15 | 15.42 | 15.78 | 14.90 | 15.11 | 15.04 | qfq | 3,722,583 | 56,837,027 | -2.26% |
| 2024-07-12 | 15.34 | 15.89 | 15.12 | 15.46 | 15.39 | qfq | 4,387,661 | 67,955,088 | 1.11% |
| 2024-07-11 | 15.36 | 15.55 | 15.00 | 15.29 | 15.22 | qfq | 5,065,828 | 77,312,895 | 1.73% |
| 2024-07-10 | 14.10 | 16.55 | 14.10 | 15.03 | 14.96 | qfq | 7,015,846 | 107,452,132 | 6.82% |
| 2024-07-09 | 13.79 | 14.13 | 13.25 | 14.07 | 14.00 | qfq | 3,736,321 | 51,400,319 | 2.55% |
| 2024-07-08 | 14.36 | 14.37 | 13.58 | 13.72 | 13.66 | qfq | 3,389,880 | 46,887,225 | -4.19% |
| 2024-07-05 | 14.32 | 14.81 | 14.26 | 14.32 | 14.25 | qfq | 3,743,441 | 54,061,136 | -1.45% |
| 2024-07-04 | 15.70 | 15.96 | 14.53 | 14.53 | 14.46 | qfq | 5,663,510 | 87,009,854 | -3.84% |
| 2024-07-03 | 15.21 | 15.74 | 14.81 | 15.11 | 15.04 | qfq | 4,693,891 | 71,907,599 | -0.92% |
| 2024-07-02 | 15.16 | 15.49 | 15.05 | 15.25 | 15.18 | qfq | 3,303,189 | 50,366,934 | -0.33% |
| 2024-07-01 | 15.94 | 16.26 | 14.98 | 15.30 | 15.23 | qfq | 4,191,747 | 64,409,267 | -2.11% |
| 2024-06-28 | 15.65 | 16.19 | 15.41 | 15.63 | 15.56 | qfq | 5,215,465 | 82,535,057 | -1.26% |
| 2024-06-27 | 15.89 | 16.77 | 15.57 | 15.83 | 15.76 | qfq | 7,061,659 | 114,593,368 | -0.38% |
| 2024-06-26 | 15.34 | 16.08 | 14.97 | 15.89 | 15.82 | qfq | 6,556,254 | 102,166,115 | 2.91% |
| 2024-06-25 | 16.35 | 16.82 | 15.33 | 15.44 | 15.37 | qfq | 7,209,544 | 115,430,342 | -2.28% |
| 2024-06-24 | 16.94 | 17.28 | 15.65 | 15.80 | 15.73 | qfq | 9,100,933 | 148,023,108 | -8.93% |
| 2024-06-21 | 19.22 | 19.55 | 17.11 | 17.35 | 17.27 | qfq | 14,314,354 | 262,854,895 | -18.47% |
| 2024-06-20 | 17.30 | 21.90 | 17.24 | 21.28 | 21.18 | qfq | 17,739,646 | 352,213,337 | 16.60% |
| 2024-06-19 | 18.62 | 19.48 | 17.62 | 18.25 | 18.17 | qfq | 15,083,188 | 275,766,391 | 10.61% |
| 2024-06-18 | 13.88 | 16.50 | 13.69 | 16.50 | 16.42 | qfq | 5,891,321 | 91,479,917 | 20.00% |
| 2024-06-17 | 14.04 | 14.76 | 13.68 | 13.75 | 13.69 | qfq | 5,562,839 | 78,578,296 | 2.84% |
| 2024-06-14 | 13.33 | 13.59 | 12.90 | 13.37 | 13.31 | qfq | 3,473,131 | 45,842,864 | -0.30% |
| 2024-06-13 | 12.79 | 13.94 | 12.33 | 13.41 | 13.35 | qfq | 5,836,681 | 77,240,798 | 5.34% |
| 2024-06-12 | 12.59 | 13.14 | 12.45 | 12.73 | 12.67 | qfq | 3,586,357 | 45,833,077 | 1.60% |
| 2024-06-11 | 12.50 | 12.67 | 11.88 | 12.53 | 12.47 | qfq | 3,645,918 | 44,652,813 | 1.46% |
| 2024-06-07 | 13.09 | 13.65 | 12.32 | 12.35 | 12.29 | qfq | 5,312,100 | 68,160,929 | -7.77% |
| 2024-06-06 | 15.38 | 15.50 | 12.91 | 13.39 | 13.33 | qfq | 8,946,639 | 121,967,512 | -9.28% |
| 2024-06-05 | 12.52 | 14.76 | 12.17 | 14.76 | 14.69 | qfq | 3,914,418 | 54,045,580 | 20.00% |
| 2024-06-04 | 12.98 | 13.33 | 12.01 | 12.30 | 12.24 | qfq | 1,856,447 | 22,872,104 | -5.24% |
| 2024-06-03 | 13.80 | 14.05 | 12.90 | 12.98 | 12.92 | qfq | 1,351,547 | 17,975,960 | -4.84% |
| 2024-05-31 | 13.20 | 13.79 | 13.07 | 13.64 | 13.58 | qfq | 881,919 | 11,993,058 | 2.33% |
| 2024-05-30 | 13.23 | 13.49 | 13.01 | 13.33 | 13.27 | qfq | 679,745 | 9,052,626 | -0.07% |
| 2024-05-29 | 13.17 | 13.58 | 13.17 | 13.34 | 13.28 | qfq | 919,148 | 12,311,611 | 2.14% |
| 2024-05-28 | 13.32 | 13.58 | 13.00 | 13.06 | 13.00 | qfq | 901,134 | 11,985,352 | -1.95% |
| 2024-05-27 | 13.61 | 13.61 | 12.92 | 13.32 | 13.26 | qfq | 1,006,018 | 13,229,481 | -1.91% |
| 2024-05-24 | 13.72 | 13.82 | 13.35 | 13.58 | 13.52 | qfq | 923,629 | 12,607,563 | -0.80% |
| 2024-05-23 | 13.99 | 14.08 | 13.67 | 13.69 | 13.63 | qfq | 868,875 | 11,993,707 | -1.08% |
| 2024-05-22 | 13.96 | 13.96 | 13.61 | 13.84 | 13.78 | qfq | 723,762 | 9,965,869 | 0.00% |
| 2024-05-21 | 14.05 | 14.26 | 13.69 | 13.84 | 13.78 | qfq | 957,972 | 13,322,015 | -2.19% |
| 2024-05-20 | 14.27 | 14.57 | 14.05 | 14.15 | 14.08 | qfq | 1,140,111 | 16,273,860 | -0.42% |
| 2024-05-17 | 14.33 | 14.54 | 13.89 | 14.21 | 14.14 | qfq | 1,727,184 | 24,587,195 | -0.91% |
| 2024-05-16 | 13.50 | 14.97 | 13.37 | 14.34 | 14.27 | qfq | 2,192,951 | 31,680,402 | 7.26% |
| 2024-05-15 | 13.85 | 13.90 | 13.31 | 13.37 | 13.31 | qfq | 730,886 | 9,869,265 | -2.19% |
| 2024-05-14 | 13.34 | 13.81 | 13.33 | 13.67 | 13.61 | qfq | 1,119,353 | 15,250,219 | 2.78% |
| 2024-05-13 | 14.00 | 14.10 | 13.20 | 13.30 | 13.24 | qfq | 1,097,040 | 14,832,216 | -5.34% |
| 2024-05-10 | 14.56 | 14.80 | 14.02 | 14.05 | 13.98 | qfq | 1,039,399 | 14,793,087 | -2.57% |
| 2024-05-09 | 14.34 | 14.73 | 14.28 | 14.42 | 14.35 | qfq | 840,591 | 12,189,477 | 0.56% |
| 2024-05-08 | 15.12 | 15.30 | 14.25 | 14.34 | 14.27 | qfq | 1,063,027 | 15,362,495 | -4.08% |
| 2024-05-07 | 14.81 | 15.10 | 14.50 | 14.95 | 14.88 | qfq | 1,772,333 | 26,412,946 | 1.01% |
| 2024-05-06 | 14.78 | 15.18 | 14.56 | 14.80 | 14.73 | qfq | 1,548,225 | 22,942,964 | 1.30% |
| 2024-04-30 | 14.66 | 14.95 | 14.26 | 14.61 | 14.54 | qfq | 1,131,234 | 16,444,933 | 0.55% |
| 2024-04-29 | 13.95 | 14.66 | 13.95 | 14.53 | 14.46 | qfq | 1,748,380 | 25,086,790 | 6.60% |
| 2024-04-26 | 13.23 | 13.77 | 13.15 | 13.63 | 13.57 | qfq | 1,076,979 | 14,586,361 | 2.48% |
| 2024-04-25 | 13.56 | 13.67 | 13.13 | 13.30 | 13.24 | qfq | 1,022,058 | 13,678,519 | 0.00% |
| 2024-04-24 | 12.88 | 13.43 | 12.34 | 13.30 | 13.24 | qfq | 1,180,003 | 15,492,192 | 5.14% |
| 2024-04-23 | 12.21 | 12.86 | 12.16 | 12.65 | 12.59 | qfq | 1,398,020 | 17,576,686 | 4.46% |
| 2024-04-22 | 12.19 | 12.39 | 11.50 | 12.11 | 12.05 | qfq | 1,445,637 | 17,355,512 | 0.75% |
| 2024-04-19 | 12.43 | 12.54 | 11.75 | 12.02 | 11.96 | qfq | 1,771,531 | 21,429,342 | -3.30% |
| 2024-04-18 | 12.91 | 12.91 | 12.08 | 12.43 | 12.37 | qfq | 1,732,509 | 21,566,431 | -0.48% |
| 2024-04-17 | 11.55 | 12.76 | 11.55 | 12.49 | 12.43 | qfq | 1,675,274 | 20,782,128 | 10.53% |
| 2024-04-16 | 12.90 | 12.97 | 11.23 | 11.30 | 11.25 | qfq | 2,257,384 | 26,345,471 | -11.51% |
| 2024-04-15 | 14.33 | 14.47 | 12.58 | 12.77 | 12.71 | qfq | 2,259,917 | 29,944,957 | -11.32% |
| 2024-04-12 | 14.87 | 14.92 | 14.33 | 14.40 | 14.33 | qfq | 1,403,365 | 20,414,623 | -3.16% |
| 2024-04-11 | 14.09 | 15.17 | 13.96 | 14.87 | 14.80 | qfq | 1,449,304 | 21,346,614 | 3.91% |
| 2024-04-10 | 14.46 | 14.73 | 14.05 | 14.31 | 14.24 | qfq | 933,533 | 13,379,161 | -3.05% |
| 2024-04-09 | 14.68 | 14.96 | 14.43 | 14.76 | 14.69 | qfq | 931,187 | 13,655,795 | 0.54% |
| 2024-04-08 | 15.54 | 15.69 | 14.68 | 14.68 | 14.61 | qfq | 1,091,962 | 16,303,562 | -5.53% |
| 2024-04-03 | 15.90 | 15.93 | 15.16 | 15.54 | 15.47 | qfq | 841,276 | 13,024,814 | -2.81% |
| 2024-04-02 | 16.47 | 16.47 | 15.75 | 15.99 | 15.92 | qfq | 984,402 | 15,766,319 | -2.50% |
| 2024-04-01 | 15.99 | 16.45 | 15.61 | 16.40 | 16.32 | qfq | 1,138,848 | 18,411,281 | 3.34% |
| 2024-03-29 | 15.66 | 15.95 | 15.36 | 15.87 | 15.80 | qfq | 1,220,693 | 19,147,507 | 1.54% |
| 2024-03-28 | 14.62 | 15.88 | 14.62 | 15.63 | 15.56 | qfq | 1,386,364 | 21,463,307 | 5.54% |
| 2024-03-27 | 15.39 | 15.66 | 14.79 | 14.81 | 14.74 | qfq | 1,452,566 | 21,963,317 | -3.64% |
| 2024-03-26 | 15.58 | 16.08 | 15.22 | 15.37 | 15.30 | qfq | 1,225,332 | 19,045,324 | -2.78% |
| 2024-03-25 | 16.43 | 16.63 | 15.67 | 15.81 | 15.74 | qfq | 1,268,792 | 20,464,313 | -4.87% |
| 2024-03-22 | 17.03 | 17.20 | 16.34 | 16.62 | 16.54 | qfq | 1,292,988 | 21,482,058 | -1.95% |
| 2024-03-21 | 17.26 | 17.32 | 16.50 | 16.95 | 16.87 | qfq | 1,234,290 | 20,886,961 | -0.64% |
| 2024-03-20 | 16.84 | 17.07 | 16.51 | 17.06 | 16.98 | qfq | 1,455,038 | 24,550,420 | 0.83% |
| 2024-03-19 | 16.45 | 17.10 | 16.41 | 16.92 | 16.84 | qfq | 1,782,658 | 29,955,574 | 2.73% |
| 2024-03-18 | 16.26 | 16.47 | 15.82 | 16.47 | 16.39 | qfq | 1,783,232 | 28,806,455 | 2.94% |
| 2024-03-15 | 15.97 | 16.10 | 15.66 | 16.00 | 15.93 | qfq | 1,214,383 | 19,339,533 | 0.19% |
| 2024-03-14 | 16.76 | 16.76 | 15.60 | 15.97 | 15.90 | qfq | 1,305,099 | 20,818,080 | -2.62% |
| 2024-03-13 | 16.48 | 16.76 | 16.12 | 16.40 | 16.32 | qfq | 1,641,158 | 26,832,410 | -0.49% |
| 2024-03-12 | 15.89 | 16.66 | 15.73 | 16.48 | 16.40 | qfq | 1,479,049 | 24,100,260 | 4.77% |
| 2024-03-11 | 15.50 | 15.86 | 15.27 | 15.73 | 15.66 | qfq | 907,863 | 14,114,172 | 0.96% |
| 2024-03-08 | 15.40 | 15.78 | 15.19 | 15.58 | 15.51 | qfq | 779,143 | 12,072,565 | 1.50% |
| 2024-03-07 | 15.76 | 16.21 | 15.30 | 15.35 | 15.28 | qfq | 1,335,343 | 21,027,939 | -2.66% |
| 2024-03-06 | 15.68 | 15.99 | 15.22 | 15.77 | 15.70 | qfq | 1,593,332 | 24,855,605 | -0.19% |
| 2024-03-05 | 16.17 | 16.18 | 15.47 | 15.80 | 15.73 | qfq | 1,798,811 | 28,471,431 | -3.01% |
| 2024-03-04 | 17.13 | 17.29 | 16.04 | 16.29 | 16.21 | qfq | 1,661,562 | 27,288,134 | -3.50% |
| 2024-03-01 | 16.70 | 17.11 | 15.95 | 16.88 | 16.80 | qfq | 1,966,640 | 32,680,775 | 3.30% |
| 2024-02-29 | 14.51 | 16.36 | 14.25 | 16.34 | 16.26 | qfq | 2,953,244 | 45,980,854 | 10.26% |
| 2024-02-28 | 16.79 | 17.40 | 14.81 | 14.82 | 14.75 | qfq | 3,722,885 | 59,497,647 | -11.52% |
| 2024-02-27 | 16.53 | 16.79 | 16.14 | 16.75 | 16.67 | qfq | 1,476,993 | 24,478,578 | 2.95% |
| 2024-02-26 | 15.95 | 17.00 | 15.59 | 16.27 | 16.19 | qfq | 2,300,557 | 37,507,490 | 4.63% |
| 2024-02-23 | 14.35 | 15.55 | 14.30 | 15.55 | 15.48 | qfq | 1,963,143 | 29,442,325 | 9.66% |
| 2024-02-22 | 14.32 | 14.32 | 13.59 | 14.18 | 14.11 | qfq | 1,351,688 | 18,932,135 | 4.34% |
| 2024-02-21 | 13.13 | 14.13 | 13.01 | 13.59 | 13.53 | qfq | 1,577,443 | 21,528,599 | 3.50% |
| 2024-02-20 | 13.05 | 13.58 | 12.78 | 13.13 | 13.07 | qfq | 2,059,792 | 27,061,449 | 0.54% |
| 2024-02-19 | 12.10 | 13.31 | 12.10 | 13.06 | 13.00 | qfq | 3,555,620 | 45,678,771 | 7.93% |
| 2024-02-08 | 10.94 | 12.15 | 9.70 | 12.10 | 12.04 | qfq | 3,715,426 | 40,221,233 | 12.35% |
| 2024-02-07 | 12.02 | 12.02 | 10.55 | 10.77 | 10.72 | qfq | 3,650,055 | 39,635,854 | -10.40% |
| 2024-02-06 | 11.84 | 12.58 | 10.69 | 12.02 | 11.96 | qfq | 2,700,342 | 31,211,060 | -1.64% |
| 2024-02-05 | 14.57 | 14.57 | 11.80 | 12.22 | 12.16 | qfq | 3,101,182 | 39,167,704 | -16.87% |
| 2024-02-02 | 15.97 | 16.15 | 14.00 | 14.70 | 14.63 | qfq | 1,869,172 | 27,943,598 | -7.14% |
| 2024-02-01 | 16.07 | 16.43 | 15.49 | 15.83 | 15.76 | qfq | 1,458,321 | 23,158,152 | -2.34% |
| 2024-01-31 | 17.43 | 17.52 | 16.11 | 16.21 | 16.13 | qfq | 1,634,074 | 27,284,728 | -6.79% |
| 2024-01-30 | 18.39 | 18.39 | 17.31 | 17.39 | 17.31 | qfq | 1,201,908 | 21,342,903 | -4.03% |
| 2024-01-29 | 19.75 | 19.75 | 18.12 | 18.12 | 18.04 | qfq | 1,624,777 | 30,065,596 | -6.45% |
| 2024-01-26 | 19.45 | 19.94 | 19.10 | 19.37 | 19.28 | qfq | 1,222,282 | 23,954,774 | -0.41% |
| 2024-01-25 | 18.81 | 19.52 | 18.42 | 19.45 | 19.36 | qfq | 1,051,062 | 20,098,644 | 3.62% |
| 2024-01-24 | 18.60 | 19.22 | 17.88 | 18.77 | 18.68 | qfq | 1,030,272 | 18,964,624 | 0.43% |
| 2024-01-23 | 18.80 | 19.45 | 18.32 | 18.69 | 18.60 | qfq | 1,208,567 | 22,546,366 | -0.21% |
| 2024-01-22 | 20.20 | 20.56 | 18.44 | 18.73 | 18.64 | qfq | 1,317,315 | 25,713,963 | -7.60% |
| 2024-01-19 | 20.78 | 20.89 | 20.09 | 20.27 | 20.18 | qfq | 797,498 | 16,344,779 | -2.74% |
| 2024-01-18 | 20.71 | 21.29 | 19.73 | 20.84 | 20.74 | qfq | 1,448,860 | 29,786,350 | -1.00% |
| 2024-01-17 | 21.71 | 21.87 | 21.04 | 21.05 | 20.95 | qfq | 939,823 | 20,125,649 | -2.64% |
| 2024-01-16 | 21.49 | 21.78 | 21.19 | 21.62 | 21.52 | qfq | 1,096,849 | 23,532,628 | 0.56% |
| 2024-01-15 | 21.84 | 21.84 | 21.30 | 21.50 | 21.40 | qfq | 765,881 | 16,445,608 | -1.56% |
| 2024-01-12 | 22.24 | 22.40 | 21.77 | 21.84 | 21.74 | qfq | 706,988 | 15,646,047 | -2.98% |
| 2024-01-11 | 22.29 | 22.60 | 22.07 | 22.51 | 22.41 | qfq | 811,130 | 18,106,280 | 1.76% |
| 2024-01-10 | 22.86 | 22.86 | 21.81 | 22.12 | 22.02 | qfq | 1,140,618 | 25,409,707 | -1.78% |
| 2024-01-09 | 22.17 | 23.07 | 22.16 | 22.52 | 22.42 | qfq | 1,456,496 | 33,067,727 | 0.54% |
| 2024-01-08 | 23.30 | 23.30 | 22.34 | 22.40 | 22.30 | qfq | 1,027,764 | 23,325,830 | -3.86% |
| 2024-01-05 | 23.88 | 23.88 | 23.20 | 23.30 | 23.19 | qfq | 1,054,139 | 24,813,477 | -0.98% |
| 2024-01-04 | 23.37 | 23.78 | 23.06 | 23.53 | 23.42 | qfq | 1,636,254 | 38,384,213 | 0.56% |
| 2024-01-03 | 23.25 | 23.72 | 23.23 | 23.40 | 23.29 | qfq | 1,481,528 | 34,792,927 | 0.65% |
| 2024-01-02 | 23.79 | 23.80 | 23.13 | 23.25 | 23.14 | qfq | 1,217,740 | 28,540,786 | -2.15% |
| 2023-12-29 | 22.60 | 23.85 | 22.60 | 23.76 | 23.65 | qfq | 1,302,647 | 30,428,460 | 4.07% |
| 2023-12-28 | 22.37 | 22.96 | 22.05 | 22.83 | 22.72 | qfq | 1,009,190 | 22,790,767 | 2.01% |
| 2023-12-27 | 22.05 | 22.66 | 21.84 | 22.38 | 22.28 | qfq | 1,188,126 | 26,547,237 | 1.45% |
| 2023-12-26 | 22.71 | 22.71 | 21.90 | 22.06 | 21.96 | qfq | 936,558 | 20,716,650 | -2.86% |
| 2023-12-25 | 22.85 | 23.20 | 22.45 | 22.71 | 22.60 | qfq | 887,749 | 20,213,562 | -0.61% |
| 2023-12-22 | 23.70 | 23.70 | 22.65 | 22.85 | 22.74 | qfq | 1,313,926 | 30,388,333 | -3.18% |
| 2023-12-21 | 23.50 | 23.95 | 23.23 | 23.60 | 23.49 | qfq | 932,313 | 21,942,446 | 0.00% |
| 2023-12-20 | 24.03 | 24.15 | 23.54 | 23.60 | 23.49 | qfq | 1,004,181 | 23,948,150 | -1.67% |
| 2023-12-19 | 24.10 | 24.52 | 23.75 | 24.00 | 23.89 | qfq | 1,379,124 | 33,102,700 | 0.08% |
| 2023-12-18 | 23.75 | 24.79 | 23.75 | 23.98 | 23.87 | qfq | 898,259 | 21,770,166 | -2.00% |
| 2023-12-15 | 24.52 | 24.79 | 24.35 | 24.47 | 24.36 | qfq | 994,540 | 24,405,373 | -0.20% |
| 2023-12-14 | 24.80 | 25.10 | 24.43 | 24.52 | 24.41 | qfq | 892,798 | 22,077,498 | -0.93% |
| 2023-12-13 | 25.18 | 25.29 | 24.68 | 24.75 | 24.64 | qfq | 715,623 | 17,817,961 | -1.39% |
| 2023-12-12 | 25.38 | 25.77 | 24.99 | 25.10 | 24.98 | qfq | 1,008,194 | 25,439,317 | -1.10% |
| 2023-12-11 | 24.97 | 25.53 | 24.80 | 25.38 | 25.26 | qfq | 1,477,113 | 37,132,778 | 1.32% |
| 2023-12-08 | 25.63 | 26.20 | 25.00 | 25.05 | 24.93 | qfq | 1,378,562 | 35,262,536 | -2.68% |
| 2023-12-07 | 25.31 | 26.14 | 25.11 | 25.74 | 25.62 | qfq | 2,339,488 | 60,013,880 | 2.51% |
| 2023-12-06 | 25.25 | 25.60 | 24.80 | 25.11 | 24.99 | qfq | 1,857,338 | 46,648,106 | -0.91% |
| 2023-12-05 | 25.68 | 26.66 | 25.06 | 25.34 | 25.22 | qfq | 2,003,833 | 51,671,972 | -1.71% |
| 2023-12-04 | 25.80 | 26.32 | 25.48 | 25.78 | 25.66 | qfq | 1,627,693 | 42,106,373 | 0.62% |
| 2023-12-01 | 25.32 | 25.78 | 25.03 | 25.62 | 25.50 | qfq | 1,348,309 | 34,260,380 | 1.18% |
| 2023-11-30 | 25.69 | 25.75 | 24.88 | 25.32 | 25.20 | qfq | 1,810,507 | 45,623,696 | -1.82% |
| 2023-11-29 | 26.11 | 26.73 | 25.58 | 25.79 | 25.67 | qfq | 1,780,949 | 46,429,367 | -1.56% |
| 2023-11-28 | 26.06 | 26.90 | 25.60 | 26.20 | 26.08 | qfq | 1,820,410 | 47,786,190 | 0.23% |
| 2023-11-27 | 25.63 | 27.20 | 25.63 | 26.14 | 26.02 | qfq | 2,808,724 | 74,194,956 | 2.27% |
| 2023-11-24 | 27.43 | 27.43 | 25.41 | 25.56 | 25.44 | qfq | 2,277,287 | 59,285,877 | -3.40% |
| 2023-11-23 | 25.17 | 27.25 | 25.01 | 26.46 | 26.34 | qfq | 2,378,862 | 62,491,826 | 4.09% |
| 2023-11-22 | 25.74 | 26.27 | 25.30 | 25.42 | 25.30 | qfq | 1,000,006 | 25,718,963 | -1.09% |
| 2023-11-21 | 26.29 | 26.45 | 25.58 | 25.70 | 25.58 | qfq | 1,282,801 | 33,271,755 | -2.02% |
| 2023-11-20 | 26.38 | 26.48 | 25.90 | 26.23 | 26.11 | qfq | 1,234,483 | 32,383,761 | -0.46% |
| 2023-11-17 | 25.96 | 26.58 | 25.05 | 26.35 | 26.23 | qfq | 1,878,036 | 48,902,127 | 3.05% |
| 2023-11-16 | 26.07 | 26.24 | 25.48 | 25.57 | 25.45 | qfq | 882,352 | 22,831,597 | -1.92% |
| 2023-11-15 | 26.09 | 26.37 | 25.50 | 26.07 | 25.95 | qfq | 1,234,815 | 32,025,033 | 0.89% |
| 2023-11-14 | 25.40 | 26.10 | 25.24 | 25.84 | 25.72 | qfq | 1,175,973 | 30,325,452 | 1.33% |
| 2023-11-13 | 24.75 | 25.89 | 24.70 | 25.50 | 25.38 | qfq | 1,334,343 | 33,996,166 | 3.53% |
| 2023-11-10 | 25.90 | 25.90 | 24.52 | 24.63 | 24.52 | qfq | 836,089 | 20,720,443 | -1.32% |
| 2023-11-09 | 25.43 | 25.85 | 24.95 | 24.96 | 24.84 | qfq | 1,189,316 | 30,132,785 | -1.85% |
| 2023-11-08 | 25.09 | 25.66 | 24.90 | 25.43 | 25.31 | qfq | 1,291,777 | 32,713,669 | 2.25% |
| 2023-11-07 | 25.20 | 25.20 | 24.47 | 24.87 | 24.75 | qfq | 982,955 | 24,473,019 | 0.65% |
| 2023-11-06 | 24.35 | 24.95 | 24.07 | 24.71 | 24.60 | qfq | 1,107,298 | 27,333,219 | 2.15% |
| 2023-11-03 | 23.96 | 24.51 | 23.81 | 24.19 | 24.08 | qfq | 894,215 | 21,666,548 | 1.38% |
| 2023-11-02 | 24.60 | 24.60 | 23.73 | 23.86 | 23.75 | qfq | 988,734 | 23,738,809 | -1.85% |
| 2023-11-01 | 24.27 | 24.63 | 23.94 | 24.31 | 24.20 | qfq | 868,405 | 21,150,318 | -0.04% |
| 2023-10-31 | 25.02 | 25.02 | 23.99 | 24.32 | 24.21 | qfq | 1,278,999 | 31,216,467 | -2.84% |
| 2023-10-30 | 23.56 | 25.28 | 23.56 | 25.03 | 24.91 | qfq | 1,902,926 | 47,199,222 | 5.75% |
| 2023-10-27 | 23.65 | 24.35 | 23.53 | 23.67 | 23.56 | qfq | 941,569 | 22,412,672 | -1.95% |
| 2023-10-26 | 23.59 | 24.39 | 23.36 | 24.14 | 24.03 | qfq | 844,157 | 20,312,789 | 0.63% |
| 2023-10-25 | 22.93 | 24.16 | 22.81 | 23.99 | 23.88 | qfq | 1,143,419 | 27,115,046 | 4.40% |
| 2023-10-24 | 21.58 | 23.07 | 21.56 | 22.98 | 22.87 | qfq | 1,088,972 | 24,577,203 | 5.22% |
| 2023-10-23 | 22.25 | 22.78 | 21.63 | 21.84 | 21.74 | qfq | 835,624 | 18,374,076 | -4.08% |
| 2023-10-20 | 23.57 | 23.89 | 22.74 | 22.77 | 22.66 | qfq | 894,297 | 20,784,624 | -3.31% |
| 2023-10-19 | 23.82 | 24.43 | 23.35 | 23.55 | 23.44 | qfq | 1,422,412 | 34,069,751 | 1.07% |
| 2023-10-18 | 23.80 | 23.80 | 23.16 | 23.30 | 23.19 | qfq | 844,354 | 19,722,358 | -2.10% |
| 2023-10-17 | 23.85 | 24.13 | 23.50 | 23.80 | 23.69 | qfq | 1,021,193 | 24,369,586 | -0.54% |
| 2023-10-16 | 24.19 | 24.44 | 23.59 | 23.93 | 23.82 | qfq | 1,078,941 | 25,768,623 | -0.95% |
| 2023-10-13 | 24.30 | 24.40 | 23.90 | 24.16 | 24.05 | qfq | 960,583 | 23,144,707 | -0.17% |
| 2023-10-12 | 24.87 | 24.99 | 24.00 | 24.20 | 24.09 | qfq | 946,399 | 22,952,570 | -2.30% |
| 2023-10-11 | 24.62 | 25.07 | 23.86 | 24.77 | 24.66 | qfq | 1,705,895 | 41,965,704 | 0.61% |
| 2023-10-10 | 23.75 | 24.89 | 23.53 | 24.62 | 24.51 | qfq | 1,853,250 | 45,367,423 | 3.53% |
| 2023-10-09 | 23.77 | 24.29 | 23.40 | 23.78 | 23.67 | qfq | 1,921,034 | 45,892,330 | 0.72% |
| 2023-09-28 | 23.50 | 24.18 | 23.08 | 23.61 | 23.50 | qfq | 1,186,210 | 28,141,673 | 1.77% |
| 2023-09-27 | 23.95 | 23.95 | 23.20 | 23.20 | 23.09 | qfq | 1,269,903 | 29,861,934 | -3.25% |
| 2023-09-26 | 24.61 | 24.61 | 23.85 | 23.98 | 23.87 | qfq | 1,693,243 | 40,714,760 | -2.56% |
| 2023-09-25 | 24.31 | 24.80 | 24.14 | 24.61 | 24.50 | qfq | 2,327,130 | 57,027,701 | 0.70% |
| 2023-09-22 | 24.64 | 24.64 | 23.38 | 24.44 | 24.33 | qfq | 2,650,786 | 63,461,343 | -0.16% |
| 2023-09-21 | 22.48 | 25.19 | 22.47 | 24.48 | 24.37 | qfq | 3,230,216 | 78,366,335 | 7.46% |
| 2023-09-20 | 23.38 | 23.66 | 22.52 | 22.78 | 22.67 | qfq | 1,611,725 | 37,040,482 | -3.56% |
| 2023-09-19 | 23.28 | 24.17 | 22.60 | 23.62 | 23.51 | qfq | 2,296,256 | 53,816,390 | 1.46% |
| 2023-09-18 | 23.17 | 23.72 | 22.82 | 23.28 | 23.17 | qfq | 1,056,073 | 24,673,811 | 0.09% |
| 2023-09-15 | 23.83 | 23.85 | 23.08 | 23.26 | 23.15 | qfq | 1,396,266 | 32,553,440 | -2.60% |
| 2023-09-14 | 24.25 | 24.35 | 23.50 | 23.88 | 23.77 | qfq | 1,449,167 | 34,638,256 | -1.53% |
| 2023-09-13 | 25.62 | 25.65 | 23.80 | 24.25 | 24.14 | qfq | 2,722,800 | 66,721,651 | -5.64% |
| 2023-09-12 | 26.00 | 26.50 | 24.91 | 25.70 | 25.58 | qfq | 4,147,242 | 105,819,851 | -1.15% |
| 2023-09-11 | 25.00 | 26.43 | 23.71 | 26.00 | 25.88 | qfq | 5,420,089 | 136,969,336 | 10.54% |
| 2023-09-08 | 22.77 | 23.74 | 22.54 | 23.52 | 23.41 | qfq | 1,241,397 | 28,854,968 | 2.84% |
| 2023-09-07 | 23.11 | 23.30 | 22.77 | 22.87 | 22.76 | qfq | 737,507 | 16,997,753 | -0.57% |
| 2023-09-06 | 22.59 | 23.20 | 22.15 | 23.00 | 22.89 | qfq | 787,599 | 17,892,733 | 1.86% |
| 2023-09-05 | 22.28 | 22.94 | 22.28 | 22.58 | 22.48 | qfq | 819,086 | 18,493,789 | 0.85% |
| 2023-09-04 | 22.42 | 22.75 | 21.93 | 22.39 | 22.29 | qfq | 1,037,772 | 23,140,970 | -0.13% |
| 2023-09-01 | 23.29 | 23.44 | 22.25 | 22.42 | 22.32 | qfq | 1,148,079 | 25,975,436 | -3.78% |
| 2023-08-31 | 23.24 | 23.50 | 22.91 | 23.30 | 23.19 | qfq | 1,030,770 | 23,898,714 | -0.72% |
| 2023-08-30 | 22.74 | 23.62 | 22.37 | 23.47 | 23.36 | qfq | 1,451,176 | 33,652,630 | 3.16% |
| 2023-08-29 | 20.98 | 22.77 | 20.54 | 22.75 | 22.64 | qfq | 1,619,935 | 35,718,290 | 10.87% |
| 2023-08-28 | 22.27 | 22.27 | 20.52 | 20.52 | 20.42 | qfq | 752,465 | 16,005,912 | -0.97% |
| 2023-08-25 | 21.99 | 21.99 | 20.60 | 20.72 | 20.62 | qfq | 985,530 | 20,767,565 | -3.49% |
| 2023-08-24 | 22.04 | 22.07 | 21.33 | 21.47 | 21.37 | qfq | 725,511 | 15,707,381 | -1.11% |
| 2023-08-23 | 22.18 | 22.18 | 21.70 | 21.71 | 21.61 | qfq | 726,585 | 15,914,812 | -0.96% |
| 2023-08-22 | 21.34 | 21.97 | 21.00 | 21.92 | 21.82 | qfq | 1,088,868 | 23,334,080 | 4.48% |
| 2023-08-21 | 21.29 | 21.68 | 20.91 | 20.98 | 20.88 | qfq | 874,714 | 18,537,797 | -1.50% |
| 2023-08-18 | 21.47 | 22.30 | 21.23 | 21.30 | 21.20 | qfq | 795,342 | 17,209,420 | -0.19% |
| 2023-08-17 | 20.91 | 21.64 | 20.85 | 21.34 | 21.24 | qfq | 580,437 | 12,316,215 | 0.80% |
| 2023-08-16 | 21.50 | 21.77 | 21.09 | 21.17 | 21.07 | qfq | 537,971 | 11,523,413 | -2.76% |
| 2023-08-15 | 22.09 | 22.34 | 21.57 | 21.77 | 21.67 | qfq | 480,132 | 10,491,366 | -1.05% |
| 2023-08-14 | 21.24 | 22.18 | 21.06 | 22.00 | 21.90 | qfq | 967,114 | 20,812,326 | 2.52% |
| 2023-08-11 | 21.70 | 22.02 | 21.46 | 21.46 | 21.36 | qfq | 444,347 | 9,669,350 | -1.51% |
| 2023-08-10 | 21.57 | 22.18 | 21.57 | 21.79 | 21.69 | qfq | 497,831 | 10,903,098 | -0.73% |
| 2023-08-09 | 21.95 | 22.47 | 21.78 | 21.95 | 21.85 | qfq | 526,284 | 11,607,340 | -1.22% |
| 2023-08-08 | 22.33 | 22.50 | 21.98 | 22.22 | 22.12 | qfq | 582,444 | 12,949,874 | -0.36% |
| 2023-08-07 | 22.68 | 22.68 | 22.20 | 22.30 | 22.20 | qfq | 575,587 | 12,922,994 | -0.80% |
| 2023-08-04 | 22.66 | 22.70 | 22.00 | 22.48 | 22.38 | qfq | 676,149 | 15,194,352 | 0.76% |
| 2023-08-03 | 23.97 | 23.97 | 22.25 | 22.31 | 22.21 | qfq | 640,662 | 14,422,621 | -2.83% |
| 2023-08-02 | 22.83 | 23.15 | 22.40 | 22.96 | 22.85 | qfq | 604,113 | 13,807,089 | -0.22% |
| 2023-08-01 | 23.11 | 23.14 | 22.41 | 23.01 | 22.90 | qfq | 691,597 | 15,723,033 | -0.43% |
| 2023-07-31 | 23.29 | 23.79 | 22.95 | 23.11 | 23.00 | qfq | 848,043 | 19,772,768 | -0.77% |
| 2023-07-28 | 23.01 | 23.46 | 22.80 | 23.29 | 23.18 | qfq | 715,695 | 16,585,007 | -1.10% |
| 2023-07-27 | 23.35 | 23.88 | 23.18 | 23.55 | 23.44 | qfq | 791,971 | 18,578,391 | 0.64% |
| 2023-07-26 | 23.96 | 23.96 | 23.20 | 23.40 | 23.29 | qfq | 731,679 | 17,186,384 | -1.68% |
| 2023-07-25 | 23.53 | 23.91 | 23.16 | 23.80 | 23.69 | qfq | 647,042 | 15,238,456 | 1.84% |
| 2023-07-24 | 23.82 | 23.95 | 23.01 | 23.37 | 23.26 | qfq | 686,392 | 16,064,082 | -1.93% |
| 2023-07-21 | 23.65 | 24.20 | 23.40 | 23.83 | 23.72 | qfq | 611,169 | 14,615,515 | 0.46% |
| 2023-07-20 | 24.13 | 24.56 | 23.54 | 23.72 | 23.61 | qfq | 728,055 | 17,456,842 | -1.66% |
| 2023-07-19 | 24.03 | 24.73 | 24.01 | 24.12 | 24.01 | qfq | 647,814 | 15,772,931 | -1.35% |
| 2023-07-18 | 24.03 | 25.00 | 23.88 | 24.45 | 24.34 | qfq | 1,004,351 | 24,636,086 | 0.99% |
| 2023-07-17 | 24.24 | 24.71 | 23.98 | 24.21 | 24.10 | qfq | 977,720 | 23,670,387 | -0.21% |