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
金橙子688291.SH
最近收盘价39.002026-07-17
最近交易日2026-07-17
成交量（股）3,318,814
成交额（元）135,419,844
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-06 | 2026-05-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-13 | 2025-10-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-09 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 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 | 42.46 | 42.87 | 38.70 | 39.00 | 39.00 | qfq | 3,318,814 | 135,419,844 | -8.28% |
| 2026-07-16 | 46.50 | 46.50 | 42.19 | 42.52 | 42.52 | qfq | 4,310,014 | 191,398,872 | -10.54% |
| 2026-07-15 | 44.00 | 50.10 | 44.00 | 47.53 | 47.53 | qfq | 4,780,859 | 226,898,544 | 5.11% |
| 2026-07-14 | 45.00 | 45.88 | 43.25 | 45.22 | 45.22 | qfq | 2,784,583 | 124,261,428 | 1.10% |
| 2026-07-13 | 49.20 | 51.00 | 44.61 | 44.73 | 44.73 | qfq | 4,108,819 | 191,793,475 | -9.42% |
| 2026-07-10 | 49.57 | 54.22 | 48.34 | 49.38 | 49.38 | qfq | 5,873,113 | 299,011,658 | 1.60% |
| 2026-07-09 | 48.63 | 49.00 | 45.37 | 48.60 | 48.60 | qfq | 3,398,857 | 160,607,722 | 1.14% |
| 2026-07-08 | 51.00 | 51.95 | 47.77 | 48.05 | 48.05 | qfq | 3,397,195 | 166,477,994 | -6.13% |
| 2026-07-07 | 54.05 | 55.94 | 50.20 | 51.19 | 51.19 | qfq | 3,845,335 | 203,490,175 | -6.50% |
| 2026-07-06 | 58.88 | 61.00 | 54.14 | 54.75 | 54.75 | qfq | 3,987,095 | 226,618,080 | -2.84% |
| 2026-07-03 | 55.75 | 58.76 | 54.52 | 56.35 | 56.35 | qfq | 3,958,211 | 224,432,040 | 1.08% |
| 2026-07-02 | 55.46 | 59.92 | 54.61 | 55.75 | 55.75 | qfq | 4,112,501 | 236,438,908 | -1.93% |
| 2026-07-01 | 57.78 | 59.14 | 56.10 | 56.85 | 56.85 | qfq | 4,009,851 | 230,577,922 | -2.79% |
| 2026-06-30 | 53.07 | 59.28 | 53.07 | 58.48 | 58.48 | qfq | 5,828,031 | 330,474,440 | 8.16% |
| 2026-06-29 | 57.57 | 58.80 | 52.00 | 54.07 | 54.07 | qfq | 6,049,432 | 330,839,589 | -7.02% |
| 2026-06-26 | 58.38 | 59.87 | 56.77 | 58.15 | 58.15 | qfq | 5,082,358 | 295,562,185 | -1.44% |
| 2026-06-25 | 61.11 | 62.26 | 58.38 | 59.00 | 59.00 | qfq | 6,093,751 | 363,992,102 | -3.86% |
| 2026-06-24 | 63.55 | 63.90 | 59.70 | 61.37 | 61.37 | qfq | 7,239,482 | 443,061,132 | -3.78% |
| 2026-06-23 | 52.81 | 63.78 | 52.30 | 63.78 | 63.78 | qfq | 9,025,406 | 537,333,385 | 20.00% |
| 2026-06-22 | 54.14 | 54.30 | 51.08 | 53.15 | 53.15 | qfq | 3,905,537 | 206,266,554 | -2.80% |
| 2026-06-18 | 50.01 | 55.15 | 50.01 | 54.68 | 54.68 | qfq | 4,063,671 | 216,726,364 | 7.94% |
| 2026-06-17 | 49.50 | 51.15 | 48.54 | 50.66 | 50.66 | qfq | 2,503,345 | 125,384,454 | 2.18% |
| 2026-06-16 | 50.19 | 50.50 | 48.61 | 49.58 | 49.58 | qfq | 2,139,614 | 106,077,283 | -0.64% |
| 2026-06-15 | 46.25 | 50.13 | 46.02 | 49.90 | 49.90 | qfq | 2,995,192 | 145,635,374 | 9.05% |
| 2026-06-12 | 47.44 | 48.38 | 45.72 | 45.76 | 45.76 | qfq | 2,140,815 | 100,434,209 | -1.72% |
| 2026-06-11 | 47.01 | 47.90 | 45.85 | 46.56 | 46.56 | qfq | 1,811,037 | 84,300,781 | -2.27% |
| 2026-06-10 | 47.67 | 49.32 | 46.81 | 47.64 | 47.64 | qfq | 1,813,202 | 86,597,665 | -2.06% |
| 2026-06-09 | 50.53 | 50.53 | 47.62 | 48.64 | 48.64 | qfq | 2,530,453 | 123,792,675 | -1.02% |
| 2026-06-08 | 47.45 | 50.40 | 47.10 | 49.14 | 49.14 | qfq | 2,815,460 | 138,061,114 | -0.04% |
| 2026-06-05 | 48.00 | 50.48 | 47.41 | 49.16 | 49.16 | qfq | 2,518,597 | 124,007,011 | 1.55% |
| 2026-06-04 | 48.51 | 49.39 | 47.70 | 48.41 | 48.41 | qfq | 2,317,657 | 112,683,144 | -0.51% |
| 2026-06-03 | 46.59 | 51.35 | 45.68 | 48.66 | 48.66 | qfq | 3,791,966 | 185,444,615 | 4.24% |
| 2026-06-02 | 47.40 | 48.47 | 46.25 | 46.68 | 46.68 | qfq | 2,772,037 | 130,351,143 | 0.63% |
| 2026-06-01 | 46.99 | 48.81 | 46.09 | 46.39 | 46.39 | qfq | 2,819,799 | 133,656,255 | -2.09% |
| 2026-05-29 | 53.55 | 53.69 | 47.08 | 47.38 | 47.38 | qfq | 5,270,799 | 259,543,365 | -9.75% |
| 2026-05-28 | 52.00 | 53.77 | 50.83 | 52.50 | 52.50 | qfq | 3,155,902 | 166,273,957 | -0.61% |
| 2026-05-27 | 53.17 | 55.00 | 52.20 | 52.82 | 52.82 | qfq | 3,798,860 | 202,845,978 | 0.71% |
| 2026-05-26 | 54.23 | 54.50 | 51.55 | 52.45 | 52.45 | qfq | 3,686,375 | 193,342,276 | -4.25% |
| 2026-05-25 | 56.42 | 56.69 | 53.00 | 54.78 | 54.78 | qfq | 4,784,463 | 261,378,188 | -1.92% |
| 2026-05-22 | 54.00 | 56.50 | 52.00 | 55.85 | 55.85 | qfq | 4,484,822 | 243,023,775 | 2.55% |
| 2026-05-21 | 52.30 | 57.28 | 52.04 | 54.46 | 54.46 | qfq | 5,600,986 | 308,186,673 | 4.03% |
| 2026-05-20 | 53.88 | 54.94 | 51.55 | 52.35 | 52.35 | qfq | 4,011,874 | 210,412,684 | -2.37% |
| 2026-05-19 | 50.27 | 53.87 | 49.79 | 53.62 | 53.62 | qfq | 5,731,324 | 299,269,114 | 5.61% |
| 2026-05-18 | 49.13 | 52.50 | 49.13 | 50.77 | 50.77 | qfq | 4,906,815 | 249,201,609 | 0.77% |
| 2026-05-15 | 49.50 | 53.56 | 49.00 | 50.38 | 50.38 | qfq | 6,561,358 | 336,460,729 | 5.38% |
| 2026-05-14 | 48.45 | 49.73 | 47.50 | 47.81 | 47.81 | qfq | 1,853,260 | 89,356,152 | -0.10% |
| 2026-05-13 | 48.00 | 48.60 | 47.65 | 47.86 | 47.86 | qfq | 1,744,517 | 83,795,673 | 0.17% |
| 2026-05-12 | 48.86 | 49.26 | 47.26 | 47.78 | 47.78 | qfq | 2,444,500 | 117,415,650 | -2.47% |
| 2026-05-11 | 50.00 | 50.85 | 48.68 | 48.99 | 48.89 | qfq | 3,240,589 | 160,139,948 | -0.63% |
| 2026-05-08 | 48.67 | 49.94 | 48.27 | 49.30 | 49.20 | qfq | 2,678,162 | 131,481,346 | 0.59% |
| 2026-05-07 | 47.10 | 49.23 | 46.50 | 49.01 | 48.91 | qfq | 2,938,186 | 140,739,203 | 4.66% |
| 2026-05-06 | 46.01 | 47.50 | 45.88 | 46.83 | 46.73 | qfq | 3,013,168 | 141,413,761 | 1.41% |
| 2026-04-30 | 44.35 | 46.54 | 44.35 | 46.18 | 46.09 | qfq | 2,743,057 | 125,833,393 | 3.22% |
| 2026-04-29 | 43.51 | 45.67 | 42.80 | 44.74 | 44.65 | qfq | 3,178,640 | 142,314,902 | 3.83% |
| 2026-04-28 | 43.80 | 44.11 | 42.94 | 43.09 | 43.00 | qfq | 3,218,335 | 140,075,425 | 0.82% |
| 2026-04-27 | 42.22 | 43.08 | 42.09 | 42.74 | 42.65 | qfq | 1,723,645 | 73,482,467 | 0.33% |
| 2026-04-24 | 43.47 | 43.77 | 42.43 | 42.60 | 42.51 | qfq | 1,902,507 | 81,838,278 | -0.56% |
| 2026-04-23 | 43.55 | 43.91 | 41.80 | 42.84 | 42.75 | qfq | 2,483,931 | 106,126,442 | -2.08% |
| 2026-04-22 | 43.50 | 44.20 | 42.70 | 43.75 | 43.66 | qfq | 1,803,252 | 78,624,165 | 1.09% |
| 2026-04-21 | 43.00 | 43.58 | 42.21 | 43.28 | 43.19 | qfq | 2,383,759 | 102,027,519 | -0.28% |
| 2026-04-20 | 43.00 | 44.28 | 42.23 | 43.40 | 43.31 | qfq | 2,572,807 | 110,921,369 | 0.25% |
| 2026-04-17 | 42.56 | 43.68 | 42.35 | 43.29 | 43.20 | qfq | 2,163,196 | 93,498,322 | 1.31% |
| 2026-04-16 | 42.12 | 43.49 | 41.51 | 42.73 | 42.64 | qfq | 2,505,104 | 106,252,581 | 1.52% |
| 2026-04-15 | 43.36 | 44.00 | 42.03 | 42.09 | 42.00 | qfq | 2,879,839 | 123,339,313 | -2.91% |
| 2026-04-14 | 41.33 | 44.03 | 40.80 | 43.35 | 43.26 | qfq | 3,372,975 | 144,250,984 | 5.73% |
| 2026-04-13 | 39.75 | 41.28 | 39.62 | 41.00 | 40.92 | qfq | 2,046,341 | 82,951,682 | 2.24% |
| 2026-04-10 | 40.00 | 40.99 | 39.53 | 40.10 | 40.02 | qfq | 2,215,910 | 89,350,390 | 0.53% |
| 2026-04-09 | 40.81 | 40.81 | 39.72 | 39.89 | 39.81 | qfq | 2,113,914 | 84,792,893 | -2.87% |
| 2026-04-08 | 39.40 | 41.11 | 39.07 | 41.07 | 40.99 | qfq | 2,770,849 | 111,660,700 | 6.95% |
| 2026-04-07 | 38.88 | 38.98 | 37.91 | 38.40 | 38.32 | qfq | 1,208,923 | 46,435,254 | 1.03% |
| 2026-04-03 | 38.28 | 38.78 | 37.82 | 38.01 | 37.93 | qfq | 1,042,953 | 39,896,272 | -0.37% |
| 2026-04-02 | 39.00 | 39.18 | 37.82 | 38.15 | 38.07 | qfq | 1,004,987 | 38,628,272 | -2.73% |
| 2026-04-01 | 40.37 | 40.37 | 38.71 | 39.22 | 39.14 | qfq | 1,711,666 | 67,070,365 | -0.20% |
| 2026-03-31 | 39.70 | 40.86 | 39.10 | 39.30 | 39.22 | qfq | 2,082,515 | 83,008,057 | -1.18% |
| 2026-03-30 | 38.97 | 40.20 | 38.60 | 39.77 | 39.69 | qfq | 1,394,820 | 55,320,117 | 0.99% |
| 2026-03-27 | 37.32 | 39.98 | 37.32 | 39.38 | 39.30 | qfq | 1,792,302 | 70,065,588 | 3.63% |
| 2026-03-26 | 39.45 | 39.45 | 37.65 | 38.00 | 37.92 | qfq | 987,199 | 37,751,906 | -1.94% |
| 2026-03-25 | 38.49 | 39.55 | 38.00 | 38.75 | 38.67 | qfq | 1,344,503 | 52,302,163 | 1.49% |
| 2026-03-24 | 37.00 | 38.37 | 36.71 | 38.18 | 38.10 | qfq | 2,192,382 | 82,087,500 | 5.88% |
| 2026-03-23 | 37.44 | 38.20 | 35.00 | 36.06 | 35.99 | qfq | 2,177,044 | 80,470,151 | -6.39% |
| 2026-03-20 | 39.80 | 40.50 | 38.48 | 38.52 | 38.44 | qfq | 1,484,083 | 58,498,621 | -2.85% |
| 2026-03-19 | 40.30 | 40.80 | 39.30 | 39.65 | 39.57 | qfq | 908,088 | 36,236,917 | -3.01% |
| 2026-03-18 | 39.61 | 40.94 | 39.61 | 40.88 | 40.80 | qfq | 1,155,985 | 46,566,561 | 2.66% |
| 2026-03-17 | 41.98 | 42.10 | 39.70 | 39.82 | 39.74 | qfq | 1,732,897 | 70,421,940 | -4.99% |
| 2026-03-16 | 41.18 | 41.98 | 40.69 | 41.91 | 41.82 | qfq | 1,136,097 | 46,996,357 | 0.99% |
| 2026-03-13 | 42.36 | 42.85 | 41.30 | 41.50 | 41.42 | qfq | 1,453,832 | 60,959,147 | -2.31% |
| 2026-03-12 | 44.00 | 44.33 | 42.00 | 42.48 | 42.39 | qfq | 2,151,712 | 92,383,709 | -3.98% |
| 2026-03-11 | 46.47 | 47.39 | 44.23 | 44.24 | 44.15 | qfq | 2,816,116 | 128,099,852 | -3.49% |
| 2026-03-10 | 45.22 | 46.24 | 45.10 | 45.84 | 45.75 | qfq | 1,843,510 | 84,241,684 | 2.90% |
| 2026-03-09 | 45.01 | 45.17 | 42.80 | 44.55 | 44.46 | qfq | 2,335,130 | 102,405,711 | -4.13% |
| 2026-03-06 | 46.50 | 47.19 | 45.90 | 46.47 | 46.38 | qfq | 1,682,671 | 78,383,818 | -1.11% |
| 2026-03-05 | 46.50 | 47.36 | 45.60 | 46.99 | 46.89 | qfq | 2,630,552 | 122,421,230 | 3.25% |
| 2026-03-04 | 47.00 | 47.69 | 45.00 | 45.51 | 45.42 | qfq | 3,432,661 | 157,185,197 | -5.38% |
| 2026-03-03 | 52.23 | 52.23 | 48.00 | 48.10 | 48.00 | qfq | 3,424,304 | 168,975,897 | -7.70% |
| 2026-03-02 | 51.36 | 53.79 | 51.27 | 52.11 | 52.00 | qfq | 3,486,690 | 182,957,671 | -0.36% |
| 2026-02-27 | 53.03 | 54.39 | 52.05 | 52.30 | 52.19 | qfq | 2,890,491 | 152,533,639 | -3.79% |
| 2026-02-26 | 48.40 | 55.50 | 47.54 | 54.36 | 54.25 | qfq | 6,618,695 | 343,621,586 | 11.97% |
| 2026-02-25 | 48.07 | 49.10 | 46.81 | 48.55 | 48.45 | qfq | 2,367,382 | 113,725,955 | 1.15% |
| 2026-02-24 | 48.82 | 48.82 | 45.03 | 48.00 | 47.90 | qfq | 3,584,317 | 167,039,865 | -0.17% |
| 2026-02-13 | 49.94 | 50.64 | 47.94 | 48.08 | 47.98 | qfq | 3,510,742 | 173,041,534 | -4.96% |
| 2026-02-12 | 45.30 | 51.78 | 44.75 | 50.59 | 50.49 | qfq | 6,470,250 | 316,009,263 | 12.97% |
| 2026-02-11 | 45.16 | 46.63 | 44.63 | 44.78 | 44.69 | qfq | 1,618,853 | 73,401,504 | -0.84% |
| 2026-02-10 | 45.33 | 45.47 | 44.34 | 45.16 | 45.07 | qfq | 1,739,184 | 78,158,273 | -0.38% |
| 2026-02-09 | 44.84 | 45.68 | 43.81 | 45.33 | 45.24 | qfq | 2,376,606 | 106,420,589 | 3.19% |
| 2026-02-06 | 44.80 | 44.80 | 43.29 | 43.93 | 43.84 | qfq | 2,269,874 | 100,098,427 | -2.09% |
| 2026-02-05 | 44.24 | 45.64 | 44.24 | 44.87 | 44.78 | qfq | 1,759,336 | 79,383,502 | 0.25% |
| 2026-02-04 | 46.99 | 46.99 | 43.88 | 44.76 | 44.67 | qfq | 2,845,746 | 127,598,144 | -3.80% |
| 2026-02-03 | 45.70 | 47.20 | 45.70 | 46.53 | 46.44 | qfq | 2,403,135 | 111,664,276 | 3.72% |
| 2026-02-02 | 47.17 | 47.59 | 44.75 | 44.86 | 44.77 | qfq | 2,458,263 | 112,618,173 | -6.13% |
| 2026-01-30 | 48.32 | 49.18 | 46.65 | 47.79 | 47.69 | qfq | 2,253,005 | 107,600,850 | 0.21% |
| 2026-01-29 | 46.98 | 51.19 | 46.58 | 47.69 | 47.59 | qfq | 3,497,036 | 170,637,139 | -1.12% |
| 2026-01-28 | 50.78 | 51.29 | 47.89 | 48.23 | 48.13 | qfq | 3,458,231 | 169,777,290 | -5.97% |
| 2026-01-27 | 48.30 | 51.50 | 47.00 | 51.29 | 51.19 | qfq | 4,488,004 | 222,721,121 | 6.17% |
| 2026-01-26 | 52.65 | 53.22 | 47.40 | 48.31 | 48.21 | qfq | 5,385,881 | 266,901,393 | -9.16% |
| 2026-01-23 | 52.48 | 56.25 | 51.90 | 53.18 | 53.07 | qfq | 5,850,154 | 315,950,579 | 3.64% |
| 2026-01-22 | 51.00 | 53.50 | 50.00 | 51.31 | 51.21 | qfq | 4,444,317 | 230,103,933 | -0.19% |
| 2026-01-21 | 49.10 | 52.37 | 47.50 | 51.41 | 51.31 | qfq | 5,109,752 | 257,548,289 | 4.81% |
| 2026-01-20 | 51.26 | 51.40 | 48.37 | 49.05 | 48.95 | qfq | 4,749,957 | 235,663,931 | -3.92% |
| 2026-01-19 | 47.97 | 52.85 | 47.50 | 51.05 | 50.95 | qfq | 6,908,000 | 346,625,018 | 4.61% |
| 2026-01-16 | 43.84 | 50.18 | 43.84 | 48.80 | 48.70 | qfq | 8,661,924 | 411,804,955 | 10.41% |
| 2026-01-15 | 42.60 | 45.05 | 42.31 | 44.20 | 44.11 | qfq | 4,156,766 | 181,731,685 | 1.59% |
| 2026-01-14 | 42.84 | 45.66 | 42.75 | 43.51 | 43.42 | qfq | 5,521,379 | 243,102,771 | 0.42% |
| 2026-01-13 | 48.90 | 49.25 | 43.21 | 43.33 | 43.24 | qfq | 6,918,856 | 311,370,077 | -9.54% |
| 2026-01-12 | 47.00 | 49.50 | 45.29 | 47.90 | 47.80 | qfq | 8,700,009 | 412,867,901 | 1.91% |
| 2026-01-09 | 45.70 | 47.98 | 44.88 | 47.00 | 46.90 | qfq | 7,225,021 | 334,542,688 | 4.05% |
| 2026-01-08 | 45.30 | 46.74 | 44.30 | 45.17 | 45.08 | qfq | 6,844,756 | 310,249,109 | -2.52% |
| 2026-01-07 | 46.80 | 47.38 | 44.88 | 46.34 | 46.25 | qfq | 5,765,517 | 267,393,505 | -1.78% |
| 2026-01-06 | 46.01 | 49.32 | 44.02 | 47.18 | 47.08 | qfq | 9,792,949 | 453,564,133 | 0.92% |
| 2026-01-05 | 43.00 | 47.65 | 41.87 | 46.75 | 46.65 | qfq | 11,732,630 | 531,559,436 | 9.43% |
| 2025-12-31 | 39.00 | 43.68 | 37.71 | 42.72 | 42.63 | qfq | 10,136,806 | 413,610,845 | 11.60% |
| 2025-12-30 | 41.30 | 42.30 | 38.28 | 38.28 | 38.20 | qfq | 7,843,396 | 312,405,045 | -8.11% |
| 2025-12-29 | 40.79 | 42.05 | 39.30 | 41.66 | 41.57 | qfq | 6,542,367 | 266,301,401 | 2.41% |
| 2025-12-26 | 37.53 | 43.39 | 37.37 | 40.68 | 40.60 | qfq | 10,500,855 | 433,931,010 | 7.34% |
| 2025-12-25 | 36.80 | 38.99 | 35.92 | 37.90 | 37.82 | qfq | 5,041,334 | 189,320,121 | 2.54% |
| 2025-12-24 | 36.71 | 37.29 | 36.52 | 36.96 | 36.88 | qfq | 2,521,501 | 93,073,775 | 0.71% |
| 2025-12-23 | 37.90 | 37.90 | 36.60 | 36.70 | 36.63 | qfq | 2,991,684 | 110,709,158 | -3.17% |
| 2025-12-22 | 37.30 | 37.94 | 36.39 | 37.90 | 37.82 | qfq | 5,098,433 | 188,447,986 | 0.26% |
| 2025-12-19 | 38.65 | 39.30 | 37.13 | 37.80 | 37.72 | qfq | 5,630,836 | 213,634,769 | -1.18% |
| 2025-12-18 | 35.97 | 40.00 | 35.51 | 38.25 | 38.17 | qfq | 7,894,986 | 298,762,115 | 5.08% |
| 2025-12-17 | 37.10 | 38.00 | 35.67 | 36.40 | 36.33 | qfq | 5,798,370 | 211,946,023 | -4.49% |
| 2025-12-16 | 35.41 | 39.49 | 34.33 | 38.11 | 38.03 | qfq | 9,252,169 | 344,866,976 | 7.62% |
| 2025-12-15 | 36.00 | 38.08 | 35.16 | 35.41 | 35.34 | qfq | 5,911,593 | 215,694,617 | 0.14% |
| 2025-12-12 | 34.10 | 35.84 | 33.92 | 35.36 | 35.29 | qfq | 4,122,485 | 144,927,814 | 2.79% |
| 2025-12-11 | 34.60 | 35.38 | 33.66 | 34.40 | 34.33 | qfq | 3,514,641 | 120,908,985 | -0.49% |
| 2025-12-10 | 34.30 | 34.64 | 33.68 | 34.57 | 34.50 | qfq | 2,163,020 | 74,018,507 | 0.06% |
| 2025-12-09 | 35.21 | 35.48 | 34.50 | 34.55 | 34.48 | qfq | 3,691,102 | 128,794,445 | -3.14% |
| 2025-12-08 | 33.95 | 36.99 | 33.62 | 35.67 | 35.60 | qfq | 6,503,321 | 232,065,586 | 5.22% |
| 2025-12-05 | 33.40 | 33.96 | 32.32 | 33.90 | 33.83 | qfq | 3,843,475 | 127,740,056 | 1.04% |
| 2025-12-04 | 32.80 | 33.97 | 32.00 | 33.55 | 33.48 | qfq | 4,448,261 | 146,686,028 | 1.82% |
| 2025-12-03 | 34.30 | 34.45 | 32.78 | 32.95 | 32.88 | qfq | 4,986,241 | 166,094,915 | -4.85% |
| 2025-12-02 | 35.64 | 36.35 | 34.55 | 34.63 | 34.56 | qfq | 5,207,172 | 183,828,643 | -3.19% |
| 2025-12-01 | 36.15 | 36.57 | 35.40 | 35.77 | 35.70 | qfq | 5,119,334 | 183,678,923 | -3.06% |
| 2025-11-28 | 37.16 | 37.35 | 35.77 | 36.90 | 36.82 | qfq | 7,242,598 | 264,058,585 | -3.30% |
| 2025-11-27 | 35.58 | 38.41 | 34.88 | 38.16 | 38.08 | qfq | 12,315,838 | 456,498,243 | 5.71% |
| 2025-11-26 | 36.50 | 36.80 | 35.00 | 36.10 | 36.03 | qfq | 8,770,820 | 313,381,400 | -1.90% |
| 2025-11-25 | 35.16 | 38.67 | 35.00 | 36.80 | 36.72 | qfq | 13,011,611 | 482,820,239 | 5.63% |
| 2025-11-24 | 29.30 | 34.84 | 29.11 | 34.84 | 34.77 | qfq | 8,928,495 | 292,671,632 | 20.01% |
| 2025-11-21 | 29.49 | 30.89 | 28.41 | 29.03 | 28.97 | qfq | 2,210,960 | 65,008,972 | -2.09% |
| 2025-11-20 | 30.00 | 30.30 | 29.50 | 29.65 | 29.59 | qfq | 954,715 | 28,415,715 | -1.00% |
| 2025-11-19 | 30.50 | 30.90 | 29.85 | 29.95 | 29.89 | qfq | 1,448,148 | 43,805,491 | -2.09% |
| 2025-11-18 | 31.00 | 32.18 | 30.51 | 30.59 | 30.53 | qfq | 2,257,213 | 70,497,588 | 0.30% |
| 2025-11-17 | 30.63 | 31.00 | 30.30 | 30.50 | 30.44 | qfq | 1,123,997 | 34,387,009 | 0.00% |
| 2025-11-14 | 30.14 | 30.96 | 29.93 | 30.50 | 30.44 | qfq | 1,178,467 | 36,004,421 | -0.03% |
| 2025-11-13 | 30.05 | 31.15 | 30.05 | 30.51 | 30.45 | qfq | 1,735,723 | 53,051,386 | 1.63% |
| 2025-11-12 | 30.83 | 30.83 | 29.88 | 30.02 | 29.96 | qfq | 1,133,588 | 34,165,936 | -2.02% |
| 2025-11-11 | 30.90 | 31.24 | 30.41 | 30.64 | 30.58 | qfq | 1,064,751 | 32,726,327 | -0.87% |
| 2025-11-10 | 30.89 | 31.51 | 30.66 | 30.91 | 30.85 | qfq | 1,143,589 | 35,411,052 | 0.06% |
| 2025-11-07 | 31.07 | 32.17 | 30.35 | 30.89 | 30.83 | qfq | 2,092,672 | 65,423,492 | -0.06% |
| 2025-11-06 | 30.60 | 31.08 | 30.41 | 30.91 | 30.85 | qfq | 925,090 | 28,500,490 | 1.01% |
| 2025-11-05 | 30.30 | 30.95 | 30.00 | 30.60 | 30.54 | qfq | 1,174,809 | 35,967,497 | -0.23% |
| 2025-11-04 | 31.70 | 31.72 | 30.20 | 30.67 | 30.61 | qfq | 1,773,675 | 54,606,587 | -3.31% |
| 2025-11-03 | 32.04 | 32.04 | 31.16 | 31.72 | 31.66 | qfq | 1,336,909 | 42,205,714 | -1.00% |
| 2025-10-31 | 31.67 | 32.45 | 31.51 | 32.04 | 31.97 | qfq | 1,176,484 | 37,801,259 | 1.17% |
| 2025-10-30 | 32.07 | 32.17 | 31.66 | 31.67 | 31.61 | qfq | 1,279,496 | 40,772,554 | -1.58% |
| 2025-10-29 | 32.50 | 32.77 | 31.89 | 32.18 | 32.11 | qfq | 1,902,800 | 61,270,685 | -2.40% |
| 2025-10-28 | 32.33 | 32.97 | 32.21 | 32.97 | 32.90 | qfq | 2,323,165 | 75,751,696 | -1.29% |
| 2025-10-27 | 33.65 | 34.14 | 33.07 | 33.40 | 33.33 | qfq | 1,733,338 | 58,099,022 | 0.54% |
| 2025-10-24 | 32.24 | 33.23 | 32.21 | 33.22 | 33.15 | qfq | 1,848,728 | 61,005,160 | 3.65% |
| 2025-10-23 | 32.36 | 32.51 | 31.46 | 32.05 | 31.98 | qfq | 1,091,645 | 34,677,389 | -0.93% |
| 2025-10-22 | 32.54 | 33.01 | 32.09 | 32.35 | 32.28 | qfq | 1,393,638 | 45,324,357 | -0.68% |
| 2025-10-21 | 32.18 | 32.65 | 31.77 | 32.57 | 32.50 | qfq | 1,365,229 | 44,097,527 | 1.40% |
| 2025-10-20 | 32.20 | 32.49 | 31.72 | 32.12 | 32.05 | qfq | 1,204,251 | 38,553,813 | 1.55% |
| 2025-10-17 | 32.56 | 32.89 | 31.50 | 31.63 | 31.57 | qfq | 1,104,084 | 35,277,651 | -3.21% |
| 2025-10-16 | 33.15 | 33.16 | 32.47 | 32.68 | 32.51 | qfq | 1,124,553 | 36,788,753 | -1.42% |
| 2025-10-15 | 33.62 | 33.76 | 32.71 | 33.15 | 32.98 | qfq | 1,204,211 | 39,852,520 | -0.45% |
| 2025-10-14 | 34.20 | 34.52 | 33.30 | 33.30 | 33.13 | qfq | 1,995,803 | 67,201,579 | -1.97% |
| 2025-10-13 | 32.50 | 34.70 | 32.32 | 33.97 | 33.80 | qfq | 1,741,477 | 58,843,540 | 0.35% |
| 2025-10-10 | 34.80 | 34.80 | 33.57 | 33.85 | 33.68 | qfq | 2,203,350 | 74,728,244 | -2.95% |
| 2025-10-09 | 35.00 | 35.60 | 34.60 | 34.88 | 34.70 | qfq | 1,874,111 | 65,527,055 | 0.43% |
| 2025-09-30 | 34.79 | 35.49 | 34.54 | 34.73 | 34.55 | qfq | 1,518,699 | 52,900,441 | 0.23% |
| 2025-09-29 | 34.50 | 34.97 | 33.96 | 34.65 | 34.47 | qfq | 1,434,095 | 49,559,086 | 0.26% |
| 2025-09-26 | 35.90 | 35.90 | 34.51 | 34.56 | 34.38 | qfq | 2,151,975 | 75,349,421 | -3.73% |
| 2025-09-25 | 36.80 | 36.84 | 35.80 | 35.90 | 35.72 | qfq | 2,059,510 | 74,753,098 | -1.51% |
| 2025-09-24 | 35.10 | 36.68 | 34.86 | 36.45 | 36.26 | qfq | 3,047,404 | 110,077,784 | 3.85% |
| 2025-09-23 | 36.70 | 37.00 | 34.01 | 35.10 | 34.92 | qfq | 2,974,068 | 104,553,548 | -3.84% |
| 2025-09-22 | 35.82 | 36.96 | 35.52 | 36.50 | 36.31 | qfq | 2,116,368 | 76,766,065 | 2.10% |
| 2025-09-19 | 36.40 | 37.12 | 35.40 | 35.75 | 35.57 | qfq | 2,967,544 | 107,290,614 | -2.72% |
| 2025-09-18 | 37.40 | 38.75 | 36.02 | 36.75 | 36.56 | qfq | 4,881,915 | 183,263,468 | -1.13% |
| 2025-09-17 | 35.87 | 37.67 | 35.82 | 37.17 | 36.98 | qfq | 3,422,563 | 126,579,438 | 3.48% |
| 2025-09-16 | 35.70 | 36.20 | 35.24 | 35.92 | 35.74 | qfq | 1,879,961 | 67,364,159 | 1.41% |
| 2025-09-15 | 36.20 | 36.44 | 35.24 | 35.42 | 35.24 | qfq | 2,813,737 | 100,289,507 | -3.01% |
| 2025-09-12 | 36.81 | 37.20 | 36.15 | 36.52 | 36.33 | qfq | 2,323,980 | 84,861,540 | -0.52% |
| 2025-09-11 | 35.16 | 37.00 | 34.40 | 36.71 | 36.52 | qfq | 3,690,069 | 133,114,701 | 4.80% |
| 2025-09-10 | 35.05 | 35.67 | 34.44 | 35.03 | 34.85 | qfq | 2,243,428 | 78,689,611 | 0.14% |
| 2025-09-09 | 36.88 | 36.88 | 34.58 | 34.98 | 34.80 | qfq | 3,512,157 | 125,369,731 | -5.20% |
| 2025-09-08 | 37.10 | 37.75 | 36.60 | 36.90 | 36.71 | qfq | 2,983,345 | 111,005,007 | -0.75% |
| 2025-09-05 | 35.69 | 37.25 | 35.53 | 37.18 | 36.99 | qfq | 2,658,311 | 97,290,960 | 3.54% |
| 2025-09-04 | 37.19 | 37.69 | 35.10 | 35.91 | 35.73 | qfq | 3,798,439 | 138,596,657 | -4.24% |
| 2025-09-03 | 37.92 | 38.46 | 37.20 | 37.50 | 37.31 | qfq | 3,236,497 | 122,007,631 | -1.86% |
| 2025-09-02 | 42.01 | 42.06 | 37.71 | 38.21 | 38.02 | qfq | 8,375,648 | 325,758,075 | -9.30% |
| 2025-09-01 | 43.00 | 45.59 | 41.00 | 42.13 | 41.92 | qfq | 9,139,454 | 392,850,051 | 7.67% |
| 2025-08-29 | 40.00 | 40.95 | 38.40 | 39.13 | 38.93 | qfq | 6,538,396 | 259,136,682 | 1.64% |
| 2025-08-28 | 37.43 | 38.50 | 36.92 | 38.50 | 38.30 | qfq | 5,232,546 | 197,318,735 | 2.75% |
| 2025-08-27 | 39.20 | 39.99 | 37.47 | 37.47 | 37.28 | qfq | 6,067,224 | 236,612,310 | -6.04% |
| 2025-08-26 | 36.95 | 42.55 | 36.31 | 39.88 | 39.68 | qfq | 9,198,779 | 364,837,010 | 7.93% |
| 2025-08-25 | 37.37 | 37.54 | 36.66 | 36.95 | 36.76 | qfq | 3,984,058 | 147,665,739 | -0.67% |
| 2025-08-22 | 37.73 | 37.86 | 36.63 | 37.20 | 37.01 | qfq | 4,233,513 | 157,617,706 | -1.01% |
| 2025-08-21 | 38.80 | 38.80 | 37.48 | 37.58 | 37.39 | qfq | 3,422,681 | 129,858,273 | -2.34% |
| 2025-08-20 | 38.33 | 38.86 | 37.38 | 38.48 | 38.28 | qfq | 4,748,924 | 180,356,992 | -1.94% |
| 2025-08-19 | 39.84 | 41.11 | 39.11 | 39.24 | 39.04 | qfq | 7,695,744 | 305,145,145 | -4.78% |
| 2025-08-18 | 38.50 | 43.88 | 37.60 | 41.21 | 41.00 | qfq | 9,814,140 | 402,462,146 | 10.19% |
| 2025-08-15 | 36.00 | 39.70 | 35.80 | 37.40 | 37.21 | qfq | 8,193,491 | 308,593,991 | 3.57% |
| 2025-08-14 | 40.07 | 40.07 | 36.00 | 36.11 | 35.93 | qfq | 10,728,246 | 403,126,793 | -9.88% |
| 2025-08-13 | 38.00 | 40.07 | 35.55 | 40.07 | 39.87 | qfq | 11,639,854 | 436,933,172 | 20.01% |
| 2025-07-30 | 35.50 | 35.50 | 33.20 | 33.39 | 33.22 | qfq | 4,851,803 | 163,820,280 | -6.52% |
| 2025-07-29 | 33.33 | 35.81 | 32.70 | 35.72 | 35.54 | qfq | 6,690,788 | 232,549,934 | 7.33% |
| 2025-07-28 | 32.46 | 33.40 | 32.20 | 33.28 | 33.11 | qfq | 3,555,410 | 116,616,395 | 2.72% |
| 2025-07-25 | 32.40 | 32.61 | 32.03 | 32.40 | 32.24 | qfq | 1,770,861 | 57,158,005 | -0.15% |
| 2025-07-24 | 32.33 | 32.87 | 32.22 | 32.45 | 32.28 | qfq | 1,849,086 | 60,010,617 | 0.81% |
| 2025-07-23 | 32.81 | 32.82 | 32.15 | 32.19 | 32.03 | qfq | 2,356,588 | 76,389,144 | -1.92% |
| 2025-07-22 | 33.33 | 33.64 | 32.40 | 32.82 | 32.65 | qfq | 2,637,563 | 86,831,601 | -1.56% |
| 2025-07-21 | 33.95 | 34.32 | 32.93 | 33.34 | 33.17 | qfq | 3,565,296 | 119,188,790 | -1.85% |
| 2025-07-18 | 34.03 | 34.43 | 33.69 | 33.97 | 33.80 | qfq | 2,760,811 | 93,648,855 | -1.11% |
| 2025-07-17 | 33.88 | 34.69 | 33.88 | 34.35 | 34.18 | qfq | 3,001,836 | 102,884,798 | 0.50% |
| 2025-07-16 | 33.71 | 34.98 | 33.71 | 34.18 | 34.01 | qfq | 3,273,860 | 112,810,587 | -0.58% |
| 2025-07-15 | 35.34 | 35.77 | 34.00 | 34.38 | 34.21 | qfq | 4,036,028 | 139,843,227 | -2.55% |
| 2025-07-14 | 34.50 | 36.10 | 33.92 | 35.28 | 35.10 | qfq | 5,165,310 | 182,306,093 | 1.50% |
| 2025-07-11 | 34.21 | 35.46 | 33.80 | 34.76 | 34.58 | qfq | 4,763,323 | 164,717,461 | -0.26% |
| 2025-07-10 | 37.22 | 37.90 | 33.70 | 34.85 | 34.67 | qfq | 9,489,455 | 331,400,268 | -9.41% |
| 2025-07-09 | 39.03 | 40.10 | 37.50 | 38.47 | 38.27 | qfq | 8,701,268 | 335,007,745 | -5.60% |
| 2025-07-08 | 35.80 | 41.99 | 35.31 | 40.75 | 40.54 | qfq | 11,196,828 | 443,686,474 | 8.58% |
| 2025-07-07 | 33.99 | 38.60 | 33.50 | 37.53 | 37.34 | qfq | 11,071,130 | 397,321,703 | 15.37% |
| 2025-07-04 | 30.42 | 33.89 | 29.47 | 32.53 | 32.36 | qfq | 9,002,403 | 285,596,676 | 5.51% |
| 2025-07-03 | 29.65 | 31.37 | 29.33 | 30.83 | 30.67 | qfq | 5,147,565 | 156,730,036 | 3.73% |
| 2025-07-02 | 29.80 | 30.50 | 29.24 | 29.72 | 29.57 | qfq | 3,192,893 | 95,054,531 | -0.54% |
| 2025-07-01 | 30.10 | 30.82 | 29.50 | 29.88 | 29.73 | qfq | 3,876,093 | 116,253,911 | -1.42% |
| 2025-06-30 | 29.92 | 31.43 | 29.51 | 30.31 | 30.16 | qfq | 6,169,208 | 188,321,470 | 0.00% |
| 2025-06-27 | 30.02 | 30.88 | 28.93 | 30.31 | 30.16 | qfq | 6,455,758 | 193,413,866 | 2.26% |
| 2025-06-26 | 29.80 | 29.93 | 29.20 | 29.64 | 29.49 | qfq | 6,162,485 | 182,422,868 | 0.17% |
| 2025-06-25 | 29.98 | 30.05 | 28.70 | 29.59 | 29.44 | qfq | 8,215,938 | 241,622,489 | -2.54% |
| 2025-06-24 | 30.39 | 31.55 | 30.12 | 30.36 | 30.21 | qfq | 8,236,942 | 251,150,819 | -2.69% |
| 2025-06-23 | 32.32 | 33.00 | 29.99 | 31.20 | 31.04 | qfq | 11,045,922 | 345,373,010 | -3.50% |
| 2025-06-20 | 35.00 | 36.91 | 32.30 | 32.33 | 32.17 | qfq | 11,934,151 | 409,980,365 | -9.99% |
| 2025-06-19 | 34.35 | 36.46 | 32.93 | 35.92 | 35.74 | qfq | 13,589,566 | 474,100,448 | 5.90% |
| 2025-06-18 | 31.71 | 35.18 | 30.96 | 33.92 | 33.75 | qfq | 13,565,666 | 450,213,946 | 3.57% |
| 2025-06-17 | 32.56 | 36.18 | 30.44 | 32.75 | 32.58 | qfq | 16,986,170 | 561,995,076 | 0.68% |
| 2025-06-16 | 31.32 | 32.53 | 30.14 | 32.53 | 32.36 | qfq | 9,840,650 | 315,439,324 | 19.99% |
| 2025-06-13 | 24.00 | 27.11 | 24.00 | 27.11 | 26.97 | qfq | 6,129,074 | 164,156,773 | 20.01% |
| 2025-06-12 | 22.35 | 23.13 | 22.22 | 22.59 | 22.48 | qfq | 1,261,011 | 28,540,826 | 0.85% |
| 2025-06-11 | 22.56 | 22.75 | 22.31 | 22.40 | 22.29 | qfq | 945,170 | 21,292,408 | -0.22% |
| 2025-06-10 | 22.71 | 22.87 | 22.20 | 22.45 | 22.34 | qfq | 1,037,143 | 23,371,034 | -1.71% |
| 2025-06-09 | 22.92 | 22.98 | 22.72 | 22.84 | 22.72 | qfq | 749,359 | 17,128,567 | 0.04% |
| 2025-06-06 | 22.82 | 23.08 | 22.63 | 22.83 | 22.65 | qfq | 655,225 | 14,929,274 | -0.09% |
| 2025-06-05 | 22.64 | 22.93 | 22.39 | 22.85 | 22.67 | qfq | 957,945 | 21,762,003 | 0.97% |
| 2025-06-04 | 22.88 | 22.88 | 22.49 | 22.63 | 22.45 | qfq | 801,874 | 18,200,341 | 0.31% |
| 2025-06-03 | 22.20 | 23.30 | 22.20 | 22.56 | 22.38 | qfq | 1,026,531 | 23,356,678 | 0.45% |
| 2025-05-30 | 22.85 | 22.95 | 22.31 | 22.46 | 22.28 | qfq | 897,438 | 20,172,785 | -1.92% |
| 2025-05-29 | 22.24 | 22.90 | 22.10 | 22.90 | 22.72 | qfq | 1,021,710 | 23,140,673 | 2.92% |
| 2025-05-28 | 22.37 | 22.37 | 21.95 | 22.25 | 22.07 | qfq | 809,161 | 17,930,674 | 0.45% |
| 2025-05-27 | 22.70 | 22.70 | 21.98 | 22.15 | 21.98 | qfq | 986,122 | 21,865,895 | -0.89% |
| 2025-05-26 | 22.27 | 22.56 | 22.08 | 22.35 | 22.17 | qfq | 850,955 | 19,027,894 | 0.68% |
| 2025-05-23 | 22.69 | 22.94 | 22.00 | 22.20 | 22.03 | qfq | 1,227,243 | 27,599,942 | -0.58% |
| 2025-05-22 | 22.88 | 23.12 | 22.25 | 22.33 | 22.15 | qfq | 1,235,455 | 27,972,979 | -1.11% |
| 2025-05-21 | 23.15 | 23.22 | 22.42 | 22.58 | 22.40 | qfq | 791,271 | 18,000,983 | -1.91% |
| 2025-05-20 | 23.02 | 23.18 | 22.58 | 23.02 | 22.84 | qfq | 1,055,465 | 24,223,121 | 0.92% |
| 2025-05-19 | 22.80 | 23.25 | 22.53 | 22.81 | 22.63 | qfq | 1,338,022 | 30,481,046 | 0.35% |
| 2025-05-16 | 22.63 | 23.39 | 22.22 | 22.73 | 22.55 | qfq | 1,809,727 | 41,488,133 | 1.02% |
| 2025-05-15 | 22.61 | 22.75 | 22.25 | 22.50 | 22.32 | qfq | 1,350,495 | 30,357,218 | -0.35% |
| 2025-05-14 | 23.13 | 23.65 | 22.46 | 22.58 | 22.40 | qfq | 2,425,562 | 55,323,514 | -3.26% |
| 2025-05-13 | 23.79 | 23.85 | 23.27 | 23.34 | 23.16 | qfq | 1,623,641 | 38,191,938 | -0.04% |
| 2025-05-12 | 23.30 | 23.75 | 23.19 | 23.35 | 23.17 | qfq | 1,661,345 | 38,924,162 | 1.08% |
| 2025-05-09 | 23.38 | 23.60 | 22.90 | 23.10 | 22.92 | qfq | 1,692,838 | 39,236,370 | -2.08% |
| 2025-05-08 | 22.53 | 23.77 | 22.53 | 23.59 | 23.40 | qfq | 2,566,795 | 59,926,583 | 3.74% |
| 2025-05-07 | 22.72 | 23.58 | 22.40 | 22.74 | 22.56 | qfq | 2,294,009 | 52,718,971 | 0.18% |
| 2025-05-06 | 22.41 | 22.77 | 22.41 | 22.70 | 22.52 | qfq | 2,011,405 | 45,422,316 | 1.98% |
| 2025-04-30 | 22.19 | 22.79 | 22.12 | 22.26 | 22.08 | qfq | 2,286,318 | 51,074,027 | 0.36% |
| 2025-04-29 | 21.27 | 22.41 | 21.27 | 22.18 | 22.01 | qfq | 2,838,586 | 62,547,853 | 3.07% |
| 2025-04-28 | 22.00 | 22.05 | 21.20 | 21.52 | 21.35 | qfq | 1,426,901 | 30,635,171 | -1.56% |
| 2025-04-25 | 21.50 | 22.35 | 21.10 | 21.86 | 21.69 | qfq | 2,285,485 | 49,572,561 | 1.44% |
| 2025-04-24 | 21.44 | 22.37 | 21.18 | 21.55 | 21.38 | qfq | 2,936,530 | 63,909,775 | 0.00% |
| 2025-04-23 | 20.90 | 22.79 | 20.87 | 21.55 | 21.38 | qfq | 3,663,070 | 79,967,213 | 4.87% |
| 2025-04-22 | 21.80 | 21.80 | 20.55 | 20.55 | 20.39 | qfq | 3,374,633 | 70,819,254 | -5.73% |
| 2025-04-21 | 20.38 | 21.97 | 20.12 | 21.80 | 21.63 | qfq | 3,882,572 | 82,167,374 | 14.26% |
| 2025-04-18 | 19.21 | 19.51 | 18.81 | 19.08 | 18.93 | qfq | 609,431 | 11,607,162 | -0.52% |
| 2025-04-17 | 18.80 | 19.44 | 18.46 | 19.18 | 19.03 | qfq | 683,921 | 13,163,871 | 1.70% |
| 2025-04-16 | 19.26 | 19.42 | 18.54 | 18.86 | 18.71 | qfq | 717,524 | 13,583,902 | -2.18% |
| 2025-04-15 | 19.11 | 19.40 | 18.89 | 19.28 | 19.13 | qfq | 650,193 | 12,482,988 | 0.89% |
| 2025-04-14 | 19.33 | 19.77 | 19.04 | 19.11 | 18.96 | qfq | 1,089,679 | 21,020,812 | 0.16% |
| 2025-04-11 | 18.33 | 19.34 | 18.33 | 19.08 | 18.93 | qfq | 859,072 | 16,416,637 | 2.36% |
| 2025-04-10 | 18.66 | 19.22 | 18.40 | 18.64 | 18.49 | qfq | 1,036,044 | 19,618,642 | 2.87% |
| 2025-04-09 | 17.09 | 18.25 | 16.30 | 18.12 | 17.98 | qfq | 1,250,805 | 21,643,599 | 3.96% |
| 2025-04-08 | 17.05 | 18.08 | 16.92 | 17.43 | 17.29 | qfq | 1,305,342 | 22,718,173 | 3.32% |
| 2025-04-07 | 19.30 | 19.68 | 16.76 | 16.87 | 16.74 | qfq | 1,754,017 | 31,608,023 | -17.38% |
| 2025-04-03 | 20.81 | 21.05 | 20.21 | 20.42 | 20.26 | qfq | 804,954 | 16,591,095 | -2.34% |
| 2025-04-02 | 20.75 | 21.38 | 20.48 | 20.91 | 20.75 | qfq | 826,925 | 17,411,510 | 1.11% |
| 2025-04-01 | 20.49 | 21.15 | 20.39 | 20.68 | 20.52 | qfq | 828,270 | 17,246,912 | 0.88% |
| 2025-03-31 | 20.25 | 20.64 | 19.85 | 20.50 | 20.34 | qfq | 1,472,405 | 29,763,374 | 1.23% |
| 2025-03-28 | 20.65 | 21.15 | 20.16 | 20.25 | 20.09 | qfq | 972,348 | 19,941,483 | -2.78% |
| 2025-03-27 | 20.90 | 21.19 | 20.51 | 20.83 | 20.67 | qfq | 791,745 | 16,507,452 | -1.19% |
| 2025-03-26 | 20.53 | 21.29 | 20.37 | 21.08 | 20.91 | qfq | 778,296 | 16,344,480 | 2.18% |
| 2025-03-25 | 20.86 | 20.87 | 20.31 | 20.63 | 20.47 | qfq | 685,447 | 14,120,658 | -1.10% |
| 2025-03-24 | 21.60 | 21.81 | 20.22 | 20.86 | 20.70 | qfq | 1,423,898 | 29,771,542 | -3.47% |
| 2025-03-21 | 22.41 | 22.51 | 21.53 | 21.61 | 21.44 | qfq | 1,379,249 | 30,168,851 | -4.51% |
| 2025-03-20 | 22.33 | 22.90 | 22.12 | 22.63 | 22.45 | qfq | 1,379,514 | 31,091,709 | 1.34% |
| 2025-03-19 | 23.00 | 23.37 | 22.25 | 22.33 | 22.15 | qfq | 1,235,895 | 27,900,005 | -3.25% |
| 2025-03-18 | 23.30 | 23.90 | 22.91 | 23.08 | 22.90 | qfq | 1,762,901 | 41,093,935 | -1.07% |
| 2025-03-17 | 23.29 | 23.83 | 22.98 | 23.33 | 23.15 | qfq | 929,136 | 21,723,356 | 0.17% |
| 2025-03-14 | 22.40 | 23.58 | 22.13 | 23.29 | 23.11 | qfq | 1,508,592 | 34,562,590 | 3.70% |
| 2025-03-13 | 23.04 | 23.23 | 22.12 | 22.46 | 22.28 | qfq | 1,400,209 | 31,515,482 | -3.48% |
| 2025-03-12 | 23.88 | 23.88 | 23.21 | 23.27 | 23.09 | qfq | 1,095,001 | 25,619,066 | -1.02% |
| 2025-03-11 | 23.56 | 24.09 | 23.01 | 23.51 | 23.32 | qfq | 1,634,254 | 38,453,585 | -0.76% |
| 2025-03-10 | 24.15 | 24.30 | 23.39 | 23.69 | 23.50 | qfq | 2,079,413 | 49,403,892 | -3.66% |
| 2025-03-07 | 23.80 | 25.08 | 23.23 | 24.59 | 24.40 | qfq | 3,756,078 | 91,262,174 | 3.02% |
| 2025-03-06 | 22.40 | 23.89 | 22.32 | 23.87 | 23.68 | qfq | 2,696,622 | 63,044,336 | 6.94% |
| 2025-03-05 | 22.81 | 22.81 | 21.83 | 22.32 | 22.14 | qfq | 1,090,973 | 24,170,960 | -0.04% |
| 2025-03-04 | 22.20 | 22.38 | 21.28 | 22.33 | 22.15 | qfq | 1,008,253 | 22,281,250 | 2.10% |
| 2025-03-03 | 21.63 | 22.20 | 20.95 | 21.87 | 21.70 | qfq | 2,263,723 | 49,037,365 | 2.20% |
| 2025-02-28 | 23.65 | 23.66 | 21.35 | 21.40 | 21.23 | qfq | 2,913,303 | 64,474,887 | -8.94% |
| 2025-02-27 | 24.15 | 24.57 | 22.97 | 23.50 | 23.31 | qfq | 2,784,584 | 65,851,258 | -2.57% |
| 2025-02-26 | 24.26 | 25.25 | 23.83 | 24.12 | 23.93 | qfq | 4,064,133 | 99,938,771 | -0.58% |
| 2025-02-25 | 23.48 | 25.09 | 23.00 | 24.26 | 24.07 | qfq | 3,915,054 | 94,338,326 | -1.42% |
| 2025-02-24 | 23.75 | 25.50 | 22.91 | 24.61 | 24.42 | qfq | 4,341,915 | 105,163,699 | 2.29% |
| 2025-02-21 | 23.12 | 24.12 | 23.03 | 24.06 | 23.87 | qfq | 2,525,148 | 59,738,714 | 4.47% |
| 2025-02-20 | 21.88 | 23.50 | 21.88 | 23.03 | 22.85 | qfq | 2,419,614 | 55,449,148 | 5.26% |
| 2025-02-19 | 21.15 | 21.89 | 20.72 | 21.88 | 21.71 | qfq | 1,127,931 | 24,393,272 | 4.29% |
| 2025-02-18 | 21.87 | 21.87 | 20.76 | 20.98 | 20.81 | qfq | 810,034 | 17,348,085 | -2.96% |
| 2025-02-17 | 21.93 | 21.93 | 21.32 | 21.62 | 21.45 | qfq | 1,201,932 | 25,970,345 | -0.87% |
| 2025-02-14 | 21.78 | 21.97 | 21.40 | 21.81 | 21.64 | qfq | 619,832 | 13,494,287 | 0.46% |
| 2025-02-13 | 22.14 | 22.30 | 21.45 | 21.71 | 21.54 | qfq | 957,802 | 20,883,428 | -2.51% |
| 2025-02-12 | 22.45 | 22.48 | 21.80 | 22.27 | 22.09 | qfq | 1,658,146 | 36,677,625 | -0.89% |
| 2025-02-11 | 21.71 | 22.78 | 21.31 | 22.47 | 22.29 | qfq | 2,745,155 | 61,337,391 | 3.79% |
| 2025-02-10 | 21.11 | 21.79 | 20.97 | 21.65 | 21.48 | qfq | 1,118,751 | 24,019,019 | 2.61% |
| 2025-02-07 | 21.25 | 21.55 | 20.85 | 21.10 | 20.93 | qfq | 879,738 | 18,657,695 | -0.24% |
| 2025-02-06 | 20.42 | 21.23 | 20.29 | 21.15 | 20.98 | qfq | 1,363,678 | 28,564,962 | 3.17% |
| 2025-02-05 | 20.45 | 20.69 | 20.16 | 20.50 | 20.34 | qfq | 894,797 | 18,292,342 | 2.09% |
| 2025-01-27 | 20.34 | 20.59 | 20.01 | 20.08 | 19.92 | qfq | 681,523 | 13,857,224 | -1.13% |
| 2025-01-24 | 19.53 | 20.33 | 19.48 | 20.31 | 20.15 | qfq | 702,703 | 14,035,477 | 3.52% |
| 2025-01-23 | 19.62 | 19.98 | 19.47 | 19.62 | 19.47 | qfq | 683,461 | 13,511,850 | 1.40% |
| 2025-01-22 | 19.39 | 19.55 | 19.18 | 19.35 | 19.20 | qfq | 526,214 | 10,191,852 | -0.05% |
| 2025-01-21 | 19.41 | 19.55 | 18.98 | 19.36 | 19.21 | qfq | 495,185 | 9,537,069 | 0.89% |
| 2025-01-20 | 18.86 | 19.37 | 18.84 | 19.19 | 19.04 | qfq | 555,279 | 10,645,135 | 1.80% |
| 2025-01-17 | 18.68 | 19.09 | 18.52 | 18.85 | 18.70 | qfq | 482,685 | 9,069,940 | 0.91% |
| 2025-01-16 | 18.58 | 19.12 | 18.50 | 18.68 | 18.53 | qfq | 657,434 | 12,336,936 | 0.43% |
| 2025-01-15 | 18.92 | 19.04 | 18.53 | 18.60 | 18.45 | qfq | 616,111 | 11,549,536 | -1.48% |
| 2025-01-14 | 18.19 | 18.90 | 17.81 | 18.88 | 18.73 | qfq | 714,091 | 13,278,826 | 6.07% |
| 2025-01-13 | 17.66 | 18.20 | 17.18 | 17.80 | 17.66 | qfq | 493,892 | 8,710,118 | -0.34% |
| 2025-01-10 | 18.40 | 18.68 | 17.86 | 17.86 | 17.72 | qfq | 473,872 | 8,635,817 | -3.30% |
| 2025-01-09 | 18.36 | 18.83 | 18.05 | 18.47 | 18.32 | qfq | 498,181 | 9,258,583 | 0.87% |
| 2025-01-08 | 18.40 | 18.76 | 17.80 | 18.31 | 18.17 | qfq | 650,749 | 11,906,230 | -1.51% |
| 2025-01-07 | 17.68 | 18.74 | 17.67 | 18.59 | 18.44 | qfq | 840,413 | 15,265,198 | 5.27% |
| 2025-01-06 | 17.81 | 17.99 | 17.26 | 17.66 | 17.52 | qfq | 855,156 | 15,108,975 | -1.73% |
| 2025-01-03 | 18.77 | 19.28 | 17.92 | 17.97 | 17.83 | qfq | 715,902 | 13,168,919 | -4.82% |
| 2025-01-02 | 19.11 | 19.50 | 18.70 | 18.88 | 18.73 | qfq | 714,734 | 13,638,699 | -1.77% |
| 2024-12-31 | 19.74 | 19.80 | 19.08 | 19.22 | 19.07 | qfq | 672,144 | 13,042,021 | -2.63% |
| 2024-12-30 | 20.10 | 20.10 | 19.18 | 19.74 | 19.58 | qfq | 632,826 | 12,433,324 | -1.30% |
| 2024-12-27 | 20.06 | 20.44 | 19.92 | 20.00 | 19.84 | qfq | 508,006 | 10,279,653 | -0.30% |
| 2024-12-26 | 19.89 | 20.39 | 19.60 | 20.06 | 19.90 | qfq | 502,393 | 10,105,949 | 2.03% |
| 2024-12-25 | 20.50 | 20.50 | 19.42 | 19.66 | 19.51 | qfq | 832,548 | 16,400,801 | -3.15% |
| 2024-12-24 | 20.25 | 21.10 | 19.85 | 20.30 | 20.14 | qfq | 1,186,808 | 24,089,530 | -1.98% |
| 2024-12-23 | 21.74 | 21.91 | 20.31 | 20.71 | 20.55 | qfq | 992,685 | 20,905,238 | -4.74% |
| 2024-12-20 | 20.70 | 22.16 | 20.66 | 21.74 | 21.57 | qfq | 1,393,730 | 30,283,696 | 4.62% |
| 2024-12-19 | 20.37 | 20.90 | 20.10 | 20.78 | 20.62 | qfq | 797,808 | 16,355,593 | 2.01% |
| 2024-12-18 | 20.55 | 20.91 | 19.82 | 20.37 | 20.21 | qfq | 860,541 | 17,611,001 | -0.88% |
| 2024-12-17 | 21.77 | 21.77 | 20.46 | 20.55 | 20.39 | qfq | 1,080,711 | 22,781,304 | -5.65% |
| 2024-12-16 | 22.00 | 22.35 | 21.55 | 21.78 | 21.61 | qfq | 1,021,080 | 22,368,742 | -0.55% |
| 2024-12-13 | 22.69 | 22.69 | 21.88 | 21.90 | 21.73 | qfq | 829,112 | 18,396,960 | -2.19% |
| 2024-12-12 | 21.95 | 22.46 | 21.67 | 22.39 | 22.21 | qfq | 1,521,185 | 33,772,309 | 2.71% |
| 2024-12-11 | 21.28 | 21.84 | 21.28 | 21.80 | 21.63 | qfq | 732,085 | 15,870,376 | 0.88% |
| 2024-12-10 | 21.86 | 22.17 | 21.60 | 21.61 | 21.44 | qfq | 1,139,779 | 24,907,668 | 1.08% |
| 2024-12-09 | 21.51 | 21.88 | 21.15 | 21.38 | 21.21 | qfq | 653,975 | 14,033,590 | -0.97% |
| 2024-12-06 | 21.65 | 21.77 | 21.08 | 21.59 | 21.42 | qfq | 841,909 | 18,083,159 | -0.18% |
| 2024-12-05 | 20.75 | 21.79 | 20.33 | 21.63 | 21.46 | qfq | 1,019,311 | 21,872,280 | 2.17% |
| 2024-12-04 | 21.02 | 21.40 | 21.00 | 21.17 | 21.00 | qfq | 595,127 | 12,609,895 | -0.33% |
| 2024-12-03 | 21.30 | 21.32 | 21.00 | 21.24 | 21.07 | qfq | 720,537 | 15,275,178 | 0.24% |
| 2024-12-02 | 21.10 | 21.36 | 21.04 | 21.19 | 21.02 | qfq | 655,451 | 13,905,625 | 0.43% |
| 2024-11-29 | 20.47 | 21.25 | 20.27 | 21.10 | 20.93 | qfq | 923,084 | 19,282,410 | 2.98% |
| 2024-11-28 | 20.28 | 21.07 | 20.28 | 20.49 | 20.33 | qfq | 741,332 | 15,405,710 | 0.49% |
| 2024-11-27 | 19.98 | 20.43 | 19.20 | 20.39 | 20.23 | qfq | 990,245 | 19,548,148 | 1.95% |
| 2024-11-26 | 20.16 | 20.58 | 19.90 | 20.00 | 19.84 | qfq | 846,470 | 17,126,579 | 0.00% |
| 2024-11-25 | 19.85 | 20.17 | 19.31 | 20.00 | 19.84 | qfq | 1,119,746 | 22,202,077 | 3.15% |
| 2024-11-22 | 20.60 | 20.66 | 19.28 | 19.39 | 19.24 | qfq | 989,731 | 19,852,412 | -5.55% |
| 2024-11-21 | 20.48 | 21.07 | 20.12 | 20.53 | 20.37 | qfq | 1,150,967 | 23,700,881 | -0.77% |
| 2024-11-20 | 20.34 | 20.82 | 20.21 | 20.69 | 20.53 | qfq | 912,880 | 18,770,796 | 1.67% |
| 2024-11-19 | 19.79 | 20.50 | 19.66 | 20.35 | 20.19 | qfq | 774,236 | 15,459,153 | 3.04% |
| 2024-11-18 | 20.54 | 20.54 | 19.58 | 19.75 | 19.59 | qfq | 1,149,411 | 22,988,737 | -3.85% |
| 2024-11-15 | 20.84 | 21.67 | 20.36 | 20.54 | 20.38 | qfq | 1,172,386 | 24,474,967 | -2.52% |
| 2024-11-14 | 22.12 | 22.23 | 20.81 | 21.07 | 20.90 | qfq | 1,333,528 | 28,627,589 | -4.75% |
| 2024-11-13 | 21.82 | 22.18 | 21.37 | 22.12 | 21.95 | qfq | 1,189,204 | 25,965,590 | 0.23% |
| 2024-11-12 | 22.80 | 22.80 | 21.75 | 22.07 | 21.90 | qfq | 1,510,028 | 33,379,795 | -2.47% |
| 2024-11-11 | 21.38 | 22.68 | 21.02 | 22.63 | 22.45 | qfq | 1,746,284 | 38,756,688 | 5.35% |
| 2024-11-08 | 21.07 | 21.94 | 20.71 | 21.48 | 21.31 | qfq | 1,557,540 | 33,381,257 | 2.33% |
| 2024-11-07 | 20.56 | 21.01 | 20.38 | 20.99 | 20.82 | qfq | 1,250,552 | 25,880,099 | 1.25% |
| 2024-11-06 | 20.92 | 21.28 | 20.53 | 20.73 | 20.57 | qfq | 1,400,871 | 29,331,595 | -1.24% |
| 2024-11-05 | 20.18 | 21.14 | 20.03 | 20.99 | 20.82 | qfq | 1,516,319 | 31,239,674 | 5.69% |
| 2024-11-04 | 19.51 | 20.14 | 19.51 | 19.86 | 19.70 | qfq | 952,230 | 18,857,475 | 0.86% |
| 2024-11-01 | 19.93 | 21.20 | 19.60 | 19.69 | 19.53 | qfq | 1,745,873 | 35,707,369 | -0.91% |
| 2024-10-31 | 19.06 | 19.99 | 19.06 | 19.87 | 19.71 | qfq | 718,301 | 14,189,037 | 2.53% |
| 2024-10-30 | 19.51 | 20.00 | 19.07 | 19.38 | 19.23 | qfq | 770,362 | 15,029,326 | -1.87% |
| 2024-10-29 | 20.48 | 20.69 | 19.70 | 19.75 | 19.59 | qfq | 1,020,591 | 20,416,085 | -3.56% |
| 2024-10-28 | 19.90 | 20.63 | 19.79 | 20.48 | 20.32 | qfq | 1,219,034 | 24,792,924 | 3.23% |
| 2024-10-25 | 19.31 | 19.93 | 19.12 | 19.84 | 19.68 | qfq | 1,026,010 | 20,129,979 | 2.74% |
| 2024-10-24 | 19.35 | 19.43 | 19.01 | 19.31 | 19.16 | qfq | 597,263 | 11,460,989 | -0.05% |
| 2024-10-23 | 19.33 | 19.64 | 19.09 | 19.32 | 19.17 | qfq | 1,133,839 | 21,985,191 | -0.05% |
| 2024-10-22 | 19.22 | 19.65 | 18.75 | 19.33 | 19.18 | qfq | 1,094,620 | 21,017,985 | 0.47% |
| 2024-10-21 | 18.67 | 19.75 | 18.66 | 19.24 | 19.09 | qfq | 1,450,547 | 27,920,378 | 3.05% |
| 2024-10-18 | 17.83 | 19.25 | 17.76 | 18.67 | 18.52 | qfq | 1,419,890 | 26,314,396 | 4.71% |
| 2024-10-17 | 17.68 | 18.50 | 17.60 | 17.83 | 17.69 | qfq | 1,004,111 | 18,179,364 | 0.85% |
| 2024-10-16 | 17.45 | 17.99 | 17.42 | 17.68 | 17.54 | qfq | 616,893 | 10,913,413 | -0.11% |
| 2024-10-15 | 18.41 | 18.58 | 17.44 | 17.70 | 17.56 | qfq | 1,003,096 | 18,222,006 | -3.75% |
| 2024-10-14 | 18.08 | 18.49 | 17.54 | 18.39 | 18.25 | qfq | 901,982 | 16,282,324 | 2.57% |
| 2024-10-11 | 19.11 | 19.27 | 17.83 | 17.93 | 17.79 | qfq | 846,878 | 15,683,227 | -6.17% |
| 2024-10-10 | 19.68 | 20.11 | 19.07 | 19.11 | 18.96 | qfq | 1,262,782 | 24,756,634 | -3.04% |
| 2024-10-09 | 20.50 | 21.22 | 19.21 | 19.71 | 19.55 | qfq | 2,103,336 | 42,590,365 | -9.00% |
| 2024-10-08 | 22.60 | 22.80 | 20.08 | 21.66 | 21.49 | qfq | 3,346,138 | 71,727,442 | 12.52% |
| 2024-09-30 | 17.34 | 19.57 | 16.96 | 19.25 | 19.10 | qfq | 2,008,533 | 36,930,976 | 14.93% |
| 2024-09-27 | 15.79 | 16.90 | 15.79 | 16.75 | 16.62 | qfq | 656,090 | 10,779,361 | 6.48% |
| 2024-09-26 | 15.08 | 15.75 | 15.03 | 15.73 | 15.61 | qfq | 426,151 | 6,586,876 | 3.28% |
| 2024-09-25 | 15.14 | 15.48 | 15.09 | 15.23 | 15.11 | qfq | 562,402 | 8,603,378 | 2.01% |
| 2024-09-24 | 14.55 | 14.95 | 14.31 | 14.93 | 14.81 | qfq | 367,017 | 5,391,951 | 3.54% |
| 2024-09-23 | 14.38 | 14.62 | 14.23 | 14.42 | 14.31 | qfq | 203,242 | 2,941,578 | 0.21% |
| 2024-09-20 | 14.58 | 14.58 | 14.32 | 14.39 | 14.28 | qfq | 204,735 | 2,957,932 | -0.55% |
| 2024-09-19 | 14.29 | 14.60 | 14.19 | 14.47 | 14.36 | qfq | 377,651 | 5,445,768 | 1.26% |
| 2024-09-18 | 14.49 | 14.59 | 14.09 | 14.29 | 14.18 | qfq | 315,936 | 4,523,229 | -0.90% |
| 2024-09-13 | 14.67 | 14.74 | 14.41 | 14.42 | 14.31 | qfq | 391,679 | 5,703,332 | -1.70% |
| 2024-09-12 | 14.90 | 15.07 | 14.67 | 14.67 | 14.55 | qfq | 287,931 | 4,271,539 | -1.34% |
| 2024-09-11 | 15.04 | 15.19 | 14.83 | 14.87 | 14.75 | qfq | 208,034 | 3,119,612 | -1.13% |
| 2024-09-10 | 14.90 | 15.10 | 14.61 | 15.04 | 14.92 | qfq | 248,959 | 3,694,421 | 1.62% |
| 2024-09-09 | 14.73 | 14.97 | 14.68 | 14.80 | 14.68 | qfq | 211,047 | 3,130,323 | -0.60% |
| 2024-09-06 | 15.34 | 15.44 | 14.69 | 14.89 | 14.77 | qfq | 317,441 | 4,769,848 | -3.00% |
| 2024-09-05 | 15.18 | 15.36 | 15.02 | 15.35 | 15.23 | qfq | 308,851 | 4,711,865 | 2.27% |
| 2024-09-04 | 15.05 | 15.26 | 15.01 | 15.01 | 14.89 | qfq | 326,846 | 4,935,576 | -1.64% |
| 2024-09-03 | 15.11 | 15.52 | 15.11 | 15.26 | 15.14 | qfq | 331,896 | 5,074,642 | 0.39% |
| 2024-09-02 | 15.45 | 15.70 | 15.20 | 15.20 | 15.08 | qfq | 539,995 | 8,346,005 | -1.36% |
| 2024-08-30 | 15.16 | 15.75 | 15.16 | 15.41 | 15.29 | qfq | 801,867 | 12,439,008 | 0.00% |
| 2024-08-29 | 14.80 | 15.75 | 14.53 | 15.41 | 15.29 | qfq | 683,150 | 10,482,781 | 3.91% |
| 2024-08-28 | 14.41 | 14.96 | 14.41 | 14.83 | 14.71 | qfq | 249,873 | 3,681,810 | 1.92% |
| 2024-08-27 | 15.01 | 15.01 | 14.54 | 14.55 | 14.44 | qfq | 271,735 | 3,999,516 | -3.06% |
| 2024-08-26 | 14.69 | 15.08 | 14.55 | 15.01 | 14.89 | qfq | 370,353 | 5,527,681 | 3.16% |
| 2024-08-23 | 15.28 | 15.28 | 14.45 | 14.55 | 14.44 | qfq | 245,900 | 3,605,415 | -1.02% |
| 2024-08-22 | 14.92 | 14.93 | 14.60 | 14.70 | 14.58 | qfq | 238,924 | 3,519,176 | -0.68% |
| 2024-08-21 | 14.74 | 15.03 | 14.74 | 14.80 | 14.68 | qfq | 248,401 | 3,693,601 | -0.34% |
| 2024-08-20 | 15.20 | 15.20 | 14.83 | 14.85 | 14.73 | qfq | 281,140 | 4,201,540 | -2.30% |
| 2024-08-19 | 15.02 | 15.39 | 14.97 | 15.20 | 15.08 | qfq | 384,493 | 5,830,796 | 0.40% |
| 2024-08-16 | 15.18 | 15.49 | 15.14 | 15.14 | 15.02 | qfq | 290,090 | 4,424,838 | 0.13% |
| 2024-08-15 | 14.89 | 15.28 | 14.76 | 15.12 | 15.00 | qfq | 384,101 | 5,789,745 | 1.14% |
| 2024-08-14 | 14.99 | 15.11 | 14.87 | 14.95 | 14.83 | qfq | 185,200 | 2,770,795 | -0.53% |
| 2024-08-13 | 14.81 | 15.07 | 14.66 | 15.03 | 14.91 | qfq | 338,245 | 5,042,722 | 1.35% |
| 2024-08-12 | 15.26 | 15.26 | 14.75 | 14.83 | 14.71 | qfq | 390,769 | 5,820,325 | -1.20% |
| 2024-08-09 | 15.21 | 15.41 | 14.91 | 15.01 | 14.89 | qfq | 362,328 | 5,473,741 | 0.40% |
| 2024-08-08 | 15.16 | 15.16 | 14.75 | 14.95 | 14.83 | qfq | 529,961 | 7,919,645 | -1.71% |
| 2024-08-07 | 14.97 | 15.35 | 14.97 | 15.21 | 15.09 | qfq | 347,398 | 5,298,114 | 0.86% |
| 2024-08-06 | 15.23 | 15.26 | 14.86 | 15.08 | 14.96 | qfq | 374,039 | 5,634,967 | 0.94% |
| 2024-08-05 | 15.20 | 15.49 | 14.82 | 14.94 | 14.82 | qfq | 649,378 | 9,861,659 | -2.99% |
| 2024-08-02 | 15.75 | 15.88 | 15.40 | 15.40 | 15.28 | qfq | 554,494 | 8,676,357 | -3.33% |
| 2024-08-01 | 15.87 | 16.08 | 15.70 | 15.93 | 15.80 | qfq | 432,079 | 6,890,641 | 0.38% |
| 2024-07-31 | 15.32 | 15.90 | 15.08 | 15.87 | 15.75 | qfq | 651,600 | 10,190,448 | 4.13% |
| 2024-07-30 | 15.18 | 15.50 | 15.00 | 15.24 | 15.12 | qfq | 467,813 | 7,135,484 | 0.20% |
| 2024-07-29 | 15.30 | 15.67 | 15.02 | 15.21 | 15.09 | qfq | 740,320 | 11,298,502 | -2.37% |
| 2024-07-26 | 16.30 | 16.30 | 15.31 | 15.58 | 15.46 | qfq | 395,143 | 6,183,657 | 0.58% |
| 2024-07-25 | 15.29 | 15.83 | 15.03 | 15.49 | 15.37 | qfq | 350,393 | 5,426,819 | 1.31% |
| 2024-07-24 | 15.65 | 15.93 | 15.23 | 15.29 | 15.17 | qfq | 410,953 | 6,355,299 | -3.23% |
| 2024-07-23 | 16.29 | 16.36 | 15.72 | 15.80 | 15.68 | qfq | 305,310 | 4,908,128 | -2.95% |
| 2024-07-22 | 16.08 | 16.40 | 16.08 | 16.28 | 16.15 | qfq | 398,402 | 6,482,274 | 1.88% |
| 2024-07-19 | 15.50 | 16.15 | 15.38 | 15.98 | 15.85 | qfq | 485,499 | 7,739,776 | 2.17% |
| 2024-07-18 | 15.62 | 15.85 | 15.11 | 15.64 | 15.52 | qfq | 474,128 | 7,311,594 | -0.51% |
| 2024-07-17 | 15.97 | 16.07 | 15.61 | 15.72 | 15.60 | qfq | 382,738 | 6,054,380 | -1.57% |
| 2024-07-16 | 15.75 | 16.13 | 15.55 | 15.97 | 15.84 | qfq | 503,805 | 7,987,412 | 0.50% |
| 2024-07-15 | 17.00 | 17.00 | 15.68 | 15.89 | 15.76 | qfq | 521,947 | 8,340,690 | -3.52% |
| 2024-07-12 | 16.32 | 16.85 | 16.32 | 16.47 | 16.34 | qfq | 497,137 | 8,209,168 | 0.37% |
| 2024-07-11 | 17.13 | 17.13 | 16.20 | 16.41 | 16.28 | qfq | 711,105 | 11,736,104 | 1.42% |
| 2024-07-10 | 15.82 | 16.35 | 15.68 | 16.18 | 16.05 | qfq | 477,175 | 7,685,353 | 0.00% |
| 2024-07-09 | 15.56 | 16.30 | 15.30 | 16.18 | 16.05 | qfq | 666,235 | 10,552,522 | 4.52% |
| 2024-07-08 | 15.53 | 15.93 | 15.45 | 15.48 | 15.36 | qfq | 510,382 | 7,970,568 | -1.71% |
| 2024-07-05 | 15.80 | 15.99 | 15.44 | 15.75 | 15.63 | qfq | 489,295 | 7,734,612 | -0.19% |
| 2024-07-04 | 16.23 | 16.77 | 15.75 | 15.78 | 15.66 | qfq | 598,298 | 9,584,745 | -3.49% |
| 2024-07-03 | 16.65 | 16.73 | 16.29 | 16.35 | 16.22 | qfq | 517,602 | 8,523,726 | -2.27% |
| 2024-07-02 | 16.54 | 16.94 | 16.48 | 16.73 | 16.60 | qfq | 612,250 | 10,248,724 | 1.03% |
| 2024-07-01 | 16.87 | 17.16 | 16.27 | 16.56 | 16.43 | qfq | 942,008 | 15,636,552 | -3.83% |
| 2024-06-28 | 17.09 | 17.69 | 16.91 | 17.22 | 17.08 | qfq | 905,375 | 15,752,208 | 0.35% |
| 2024-06-27 | 17.40 | 17.98 | 16.98 | 17.16 | 17.02 | qfq | 1,163,142 | 20,441,567 | -1.32% |
| 2024-06-26 | 16.54 | 17.46 | 16.16 | 17.39 | 17.25 | qfq | 806,361 | 13,579,294 | 5.84% |
| 2024-06-25 | 16.44 | 16.72 | 16.20 | 16.43 | 16.30 | qfq | 758,030 | 12,472,823 | 0.06% |
| 2024-06-24 | 17.43 | 17.52 | 16.35 | 16.42 | 16.29 | qfq | 1,141,607 | 19,264,251 | -6.33% |
| 2024-06-21 | 18.00 | 18.12 | 17.48 | 17.53 | 17.39 | qfq | 1,199,109 | 21,179,197 | -3.47% |
| 2024-06-20 | 17.48 | 18.68 | 17.47 | 18.16 | 18.02 | qfq | 1,671,349 | 30,698,128 | 2.37% |
| 2024-06-19 | 17.95 | 18.06 | 17.46 | 17.74 | 17.60 | qfq | 692,219 | 12,258,476 | -0.84% |
| 2024-06-18 | 17.65 | 18.10 | 17.45 | 17.89 | 17.75 | qfq | 1,269,697 | 22,591,308 | 1.53% |
| 2024-06-17 | 16.93 | 18.06 | 16.57 | 17.62 | 17.48 | qfq | 1,394,972 | 24,331,148 | 4.08% |
| 2024-06-14 | 17.35 | 17.38 | 16.85 | 16.93 | 16.80 | qfq | 973,663 | 16,599,222 | -3.42% |
| 2024-06-13 | 16.88 | 17.93 | 16.37 | 17.53 | 17.39 | qfq | 1,159,996 | 20,075,426 | 4.59% |
| 2024-06-12 | 16.44 | 16.89 | 16.35 | 16.76 | 16.63 | qfq | 527,538 | 8,824,485 | 1.70% |
| 2024-06-11 | 16.01 | 16.52 | 14.65 | 16.48 | 16.35 | qfq | 572,684 | 9,228,193 | 2.42% |
| 2024-06-07 | 15.52 | 16.27 | 15.52 | 16.09 | 15.86 | qfq | 689,328 | 11,018,871 | 4.08% |
| 2024-06-06 | 16.43 | 16.61 | 15.00 | 15.46 | 15.24 | qfq | 1,141,297 | 17,906,080 | -5.79% |
| 2024-06-05 | 17.07 | 17.07 | 16.36 | 16.41 | 16.18 | qfq | 844,575 | 14,068,325 | -3.30% |
| 2024-06-04 | 17.87 | 17.87 | 16.71 | 16.97 | 16.73 | qfq | 856,723 | 14,557,814 | -4.72% |
| 2024-06-03 | 18.56 | 18.56 | 17.67 | 17.81 | 17.56 | qfq | 510,680 | 9,198,078 | -3.52% |
| 2024-05-31 | 17.88 | 18.67 | 17.84 | 18.46 | 18.20 | qfq | 598,554 | 10,968,285 | 3.07% |
| 2024-05-30 | 17.49 | 18.11 | 17.21 | 17.91 | 17.66 | qfq | 524,363 | 9,321,103 | 2.17% |
| 2024-05-29 | 17.80 | 18.14 | 17.51 | 17.53 | 17.28 | qfq | 487,884 | 8,695,254 | -0.28% |
| 2024-05-28 | 17.94 | 18.16 | 17.58 | 17.58 | 17.33 | qfq | 450,782 | 8,037,555 | -2.01% |
| 2024-05-27 | 18.11 | 18.17 | 17.48 | 17.94 | 17.69 | qfq | 487,572 | 8,622,032 | -0.33% |
| 2024-05-24 | 18.34 | 18.55 | 17.98 | 18.00 | 17.75 | qfq | 319,930 | 5,838,581 | -1.85% |
| 2024-05-23 | 18.77 | 18.85 | 18.30 | 18.34 | 18.08 | qfq | 399,450 | 7,429,418 | -1.93% |
| 2024-05-22 | 18.60 | 18.82 | 18.39 | 18.70 | 18.44 | qfq | 750,891 | 13,958,218 | 0.54% |
| 2024-05-21 | 19.23 | 19.31 | 18.43 | 18.60 | 18.34 | qfq | 991,170 | 18,561,340 | -3.78% |
| 2024-05-20 | 19.42 | 19.58 | 19.13 | 19.33 | 19.06 | qfq | 391,935 | 7,562,963 | -0.46% |
| 2024-05-17 | 19.05 | 19.42 | 18.88 | 19.42 | 19.15 | qfq | 513,218 | 9,845,454 | 2.43% |
| 2024-05-16 | 18.68 | 19.11 | 18.68 | 18.96 | 18.69 | qfq | 285,204 | 5,412,242 | 1.61% |
| 2024-05-15 | 18.75 | 19.06 | 18.40 | 18.66 | 18.40 | qfq | 331,521 | 6,219,982 | 0.05% |
| 2024-05-14 | 18.72 | 19.21 | 18.55 | 18.65 | 18.39 | qfq | 344,018 | 6,466,532 | -0.16% |
| 2024-05-13 | 19.31 | 19.35 | 18.55 | 18.68 | 18.42 | qfq | 551,479 | 10,443,203 | -3.81% |
| 2024-05-10 | 20.18 | 20.18 | 19.30 | 19.42 | 19.15 | qfq | 523,343 | 10,191,646 | -2.61% |
| 2024-05-09 | 19.46 | 20.20 | 19.38 | 19.94 | 19.66 | qfq | 607,376 | 12,125,479 | 2.94% |
| 2024-05-08 | 20.00 | 20.00 | 19.30 | 19.37 | 19.10 | qfq | 549,587 | 10,727,852 | -3.39% |
| 2024-05-07 | 19.38 | 20.06 | 19.38 | 20.05 | 19.77 | qfq | 670,045 | 13,286,357 | 2.82% |
| 2024-05-06 | 19.72 | 20.19 | 19.41 | 19.50 | 19.23 | qfq | 668,269 | 13,127,566 | -0.71% |
| 2024-04-30 | 19.81 | 20.13 | 19.33 | 19.64 | 19.36 | qfq | 542,277 | 10,683,422 | -1.01% |
| 2024-04-29 | 19.02 | 19.89 | 19.01 | 19.84 | 19.56 | qfq | 711,709 | 13,995,280 | 4.31% |
| 2024-04-26 | 18.35 | 19.15 | 18.10 | 19.02 | 18.75 | qfq | 774,583 | 14,572,435 | 3.48% |
| 2024-04-25 | 18.58 | 18.87 | 18.28 | 18.38 | 18.12 | qfq | 707,112 | 13,135,503 | -1.08% |
| 2024-04-24 | 17.71 | 18.65 | 17.71 | 18.58 | 18.32 | qfq | 710,681 | 13,050,939 | 4.26% |
| 2024-04-23 | 17.22 | 17.86 | 17.22 | 17.82 | 17.57 | qfq | 767,348 | 13,527,928 | 3.42% |
| 2024-04-22 | 17.57 | 17.58 | 16.72 | 17.23 | 16.99 | qfq | 838,346 | 14,448,056 | -3.31% |
| 2024-04-19 | 18.21 | 18.21 | 17.46 | 17.82 | 17.57 | qfq | 663,720 | 11,765,686 | -2.14% |
| 2024-04-18 | 17.95 | 18.66 | 17.61 | 18.21 | 17.95 | qfq | 587,321 | 10,661,592 | 1.34% |
| 2024-04-17 | 16.65 | 18.07 | 16.65 | 17.97 | 17.72 | qfq | 896,666 | 15,845,305 | 8.38% |
| 2024-04-16 | 17.82 | 17.82 | 16.48 | 16.58 | 16.35 | qfq | 1,102,342 | 18,553,406 | -7.84% |
| 2024-04-15 | 19.40 | 19.75 | 17.70 | 17.99 | 17.74 | qfq | 1,140,420 | 21,064,162 | -8.17% |
| 2024-04-12 | 19.40 | 20.14 | 19.40 | 19.59 | 19.32 | qfq | 648,412 | 12,846,352 | 0.82% |
| 2024-04-11 | 19.32 | 19.94 | 19.12 | 19.43 | 19.16 | qfq | 450,899 | 8,846,777 | -0.36% |
| 2024-04-10 | 20.28 | 20.28 | 19.36 | 19.50 | 19.23 | qfq | 543,346 | 10,703,340 | -3.47% |
| 2024-04-09 | 19.98 | 20.38 | 19.81 | 20.20 | 19.92 | qfq | 499,091 | 10,024,719 | 1.15% |
| 2024-04-08 | 20.53 | 20.69 | 19.97 | 19.97 | 19.69 | qfq | 528,358 | 10,737,208 | -3.99% |
| 2024-04-03 | 21.15 | 21.81 | 20.54 | 20.80 | 20.51 | qfq | 763,139 | 15,953,588 | -2.07% |
| 2024-04-02 | 21.50 | 21.59 | 21.02 | 21.24 | 20.94 | qfq | 540,974 | 11,501,307 | -0.79% |
| 2024-04-01 | 20.63 | 21.48 | 20.63 | 21.41 | 21.11 | qfq | 729,471 | 15,463,371 | 3.83% |
| 2024-03-29 | 20.35 | 20.79 | 20.24 | 20.62 | 20.33 | qfq | 757,685 | 15,515,048 | 1.18% |
| 2024-03-28 | 19.92 | 20.80 | 19.81 | 20.38 | 20.09 | qfq | 857,438 | 17,512,368 | 2.88% |
| 2024-03-27 | 20.65 | 20.70 | 19.71 | 19.81 | 19.53 | qfq | 887,316 | 17,789,098 | -3.83% |
| 2024-03-26 | 20.81 | 21.08 | 20.22 | 20.60 | 20.31 | qfq | 962,843 | 19,814,364 | -1.72% |
| 2024-03-25 | 22.39 | 22.39 | 20.85 | 20.96 | 20.67 | qfq | 1,358,750 | 29,028,109 | -4.99% |
| 2024-03-22 | 22.32 | 22.58 | 21.83 | 22.06 | 21.75 | qfq | 1,072,901 | 23,772,827 | -2.30% |
| 2024-03-21 | 22.67 | 22.94 | 22.05 | 22.58 | 22.26 | qfq | 1,237,103 | 27,866,642 | -0.44% |
| 2024-03-20 | 22.33 | 22.75 | 22.22 | 22.68 | 22.36 | qfq | 1,092,619 | 24,601,421 | 0.18% |
| 2024-03-19 | 22.20 | 22.97 | 22.02 | 22.64 | 22.32 | qfq | 2,052,707 | 46,346,162 | 2.82% |
| 2024-03-18 | 21.40 | 22.06 | 21.33 | 22.02 | 21.71 | qfq | 1,342,429 | 29,255,317 | 3.38% |
| 2024-03-15 | 20.91 | 21.32 | 20.69 | 21.30 | 21.00 | qfq | 782,297 | 16,469,356 | 1.87% |
| 2024-03-14 | 21.12 | 21.30 | 20.51 | 20.91 | 20.62 | qfq | 839,554 | 17,631,486 | -1.51% |
| 2024-03-13 | 21.36 | 21.55 | 21.15 | 21.23 | 20.93 | qfq | 992,118 | 21,146,886 | -0.61% |
| 2024-03-12 | 21.14 | 21.48 | 20.88 | 21.36 | 21.06 | qfq | 1,152,808 | 24,460,990 | 2.35% |
| 2024-03-11 | 20.90 | 20.90 | 20.44 | 20.87 | 20.58 | qfq | 987,352 | 20,396,805 | -0.05% |
| 2024-03-08 | 20.89 | 20.89 | 20.15 | 20.88 | 20.59 | qfq | 1,429,343 | 29,366,764 | 0.92% |
| 2024-03-07 | 20.30 | 21.15 | 20.30 | 20.69 | 20.40 | qfq | 1,813,673 | 37,780,284 | 2.43% |
| 2024-03-06 | 19.82 | 20.55 | 19.70 | 20.20 | 19.92 | qfq | 815,853 | 16,426,945 | 1.51% |
| 2024-03-05 | 20.22 | 20.69 | 19.83 | 19.90 | 19.62 | qfq | 1,050,261 | 21,286,189 | -1.97% |
| 2024-03-04 | 20.93 | 20.98 | 19.91 | 20.30 | 20.02 | qfq | 1,238,595 | 25,182,130 | -1.74% |
| 2024-03-01 | 20.55 | 20.85 | 20.18 | 20.66 | 20.37 | qfq | 1,388,387 | 28,472,148 | 1.62% |
| 2024-02-29 | 18.89 | 20.38 | 18.89 | 20.33 | 20.05 | qfq | 1,762,823 | 35,000,631 | 6.22% |
| 2024-02-28 | 21.72 | 22.10 | 19.01 | 19.14 | 18.87 | qfq | 2,679,947 | 55,485,358 | -11.76% |
| 2024-02-27 | 20.79 | 21.69 | 20.50 | 21.69 | 21.39 | qfq | 1,472,616 | 30,948,695 | 4.03% |
| 2024-02-26 | 20.10 | 21.50 | 20.10 | 20.85 | 20.56 | qfq | 1,423,833 | 29,618,450 | 3.89% |
| 2024-02-23 | 19.66 | 20.07 | 19.21 | 20.07 | 19.79 | qfq | 1,247,924 | 24,523,979 | 4.75% |
| 2024-02-22 | 18.69 | 19.19 | 18.25 | 19.16 | 18.89 | qfq | 1,170,190 | 22,041,100 | 4.07% |
| 2024-02-21 | 17.70 | 19.13 | 17.61 | 18.41 | 18.15 | qfq | 1,256,278 | 23,253,274 | 2.33% |
| 2024-02-20 | 17.73 | 18.09 | 17.42 | 17.99 | 17.74 | qfq | 837,244 | 14,852,386 | 1.52% |
| 2024-02-19 | 17.30 | 18.37 | 17.14 | 17.72 | 17.47 | qfq | 1,783,954 | 31,709,586 | 5.48% |
| 2024-02-08 | 14.90 | 16.88 | 14.62 | 16.80 | 16.56 | qfq | 2,045,313 | 32,285,079 | 12.00% |
| 2024-02-07 | 15.73 | 15.89 | 14.38 | 15.00 | 14.79 | qfq | 2,583,072 | 39,265,578 | -6.13% |
| 2024-02-06 | 15.40 | 16.29 | 14.00 | 15.98 | 15.76 | qfq | 1,992,019 | 30,452,065 | 2.44% |
| 2024-02-05 | 18.00 | 18.00 | 15.30 | 15.60 | 15.38 | qfq | 1,912,052 | 30,871,971 | -14.19% |
| 2024-02-02 | 19.57 | 19.74 | 17.43 | 18.18 | 17.93 | qfq | 1,392,359 | 25,729,979 | -5.02% |
| 2024-02-01 | 19.30 | 19.70 | 18.60 | 19.14 | 18.87 | qfq | 1,005,872 | 19,246,998 | -1.59% |
| 2024-01-31 | 20.80 | 20.96 | 19.22 | 19.45 | 19.18 | qfq | 1,445,981 | 28,676,328 | -7.29% |
| 2024-01-30 | 21.88 | 21.88 | 20.87 | 20.98 | 20.69 | qfq | 690,164 | 14,715,822 | -3.58% |
| 2024-01-29 | 23.00 | 23.06 | 21.75 | 21.76 | 21.46 | qfq | 934,839 | 20,748,800 | -4.27% |
| 2024-01-26 | 23.00 | 23.42 | 22.70 | 22.73 | 22.41 | qfq | 732,443 | 16,794,284 | -1.47% |
| 2024-01-25 | 21.72 | 23.15 | 21.72 | 23.07 | 22.75 | qfq | 1,068,617 | 24,108,357 | 5.44% |
| 2024-01-24 | 21.99 | 22.21 | 21.00 | 21.88 | 21.57 | qfq | 1,038,897 | 22,467,496 | -0.50% |
| 2024-01-23 | 22.46 | 22.54 | 21.73 | 21.99 | 21.68 | qfq | 1,364,297 | 30,090,147 | -2.09% |
| 2024-01-22 | 23.51 | 24.01 | 21.90 | 22.46 | 22.15 | qfq | 1,331,230 | 30,669,766 | -6.10% |
| 2024-01-19 | 24.54 | 24.75 | 23.92 | 23.92 | 23.58 | qfq | 762,758 | 18,545,699 | -2.21% |
| 2024-01-18 | 24.66 | 24.92 | 23.86 | 24.46 | 24.12 | qfq | 858,068 | 20,850,594 | -1.57% |
| 2024-01-17 | 25.65 | 25.68 | 24.85 | 24.85 | 24.50 | qfq | 435,614 | 11,000,045 | -3.23% |
| 2024-01-16 | 26.10 | 26.10 | 25.30 | 25.68 | 25.32 | qfq | 596,634 | 15,301,241 | -0.85% |
| 2024-01-15 | 26.30 | 26.30 | 25.75 | 25.90 | 25.54 | qfq | 474,385 | 12,324,473 | -1.11% |
| 2024-01-12 | 26.68 | 26.83 | 26.10 | 26.19 | 25.82 | qfq | 580,914 | 15,355,650 | -1.91% |
| 2024-01-11 | 26.07 | 26.85 | 26.07 | 26.70 | 26.33 | qfq | 462,384 | 12,252,215 | 2.10% |
| 2024-01-10 | 26.50 | 26.68 | 25.90 | 26.15 | 25.78 | qfq | 498,155 | 13,094,679 | -1.88% |
| 2024-01-09 | 26.46 | 27.08 | 26.42 | 26.65 | 26.28 | qfq | 629,109 | 16,827,073 | 0.72% |
| 2024-01-08 | 27.28 | 27.28 | 26.45 | 26.46 | 26.09 | qfq | 532,043 | 14,180,520 | -2.07% |
| 2024-01-05 | 27.63 | 27.79 | 26.91 | 27.02 | 26.64 | qfq | 627,120 | 17,125,897 | -2.38% |
| 2024-01-04 | 28.16 | 28.17 | 27.61 | 27.68 | 27.29 | qfq | 489,358 | 13,609,126 | -1.00% |
| 2024-01-03 | 28.22 | 28.42 | 27.79 | 27.96 | 27.57 | qfq | 779,112 | 21,848,139 | -1.13% |
| 2024-01-02 | 28.53 | 28.57 | 28.25 | 28.28 | 27.88 | qfq | 588,027 | 16,691,848 | -0.60% |
| 2023-12-29 | 27.80 | 28.56 | 27.80 | 28.45 | 28.05 | qfq | 672,681 | 19,048,406 | 2.08% |
| 2023-12-28 | 27.26 | 28.18 | 26.93 | 27.87 | 27.48 | qfq | 740,667 | 20,478,335 | 2.16% |
| 2023-12-27 | 27.12 | 27.33 | 26.88 | 27.28 | 26.90 | qfq | 574,559 | 15,594,067 | 0.59% |
| 2023-12-26 | 27.99 | 27.99 | 26.89 | 27.12 | 26.74 | qfq | 694,353 | 18,820,955 | -2.06% |
| 2023-12-25 | 27.65 | 28.08 | 27.50 | 27.69 | 27.30 | qfq | 507,628 | 14,059,383 | -0.14% |
| 2023-12-22 | 28.42 | 28.47 | 27.66 | 27.73 | 27.34 | qfq | 1,019,117 | 28,546,321 | -2.05% |
| 2023-12-21 | 28.44 | 28.80 | 27.70 | 28.31 | 27.91 | qfq | 791,739 | 22,293,505 | -0.56% |
| 2023-12-20 | 28.35 | 29.04 | 28.10 | 28.47 | 28.07 | qfq | 921,045 | 26,400,538 | -0.35% |
| 2023-12-19 | 28.27 | 28.85 | 27.92 | 28.57 | 28.17 | qfq | 698,413 | 19,803,232 | 1.82% |
| 2023-12-18 | 28.20 | 28.49 | 27.90 | 28.06 | 27.67 | qfq | 957,609 | 26,917,109 | -0.99% |
| 2023-12-15 | 28.62 | 28.87 | 28.24 | 28.34 | 27.94 | qfq | 668,295 | 19,002,418 | -1.08% |
| 2023-12-14 | 29.18 | 29.24 | 28.65 | 28.65 | 28.25 | qfq | 612,130 | 17,680,017 | -0.93% |
| 2023-12-13 | 29.01 | 29.37 | 28.60 | 28.92 | 28.51 | qfq | 849,505 | 24,574,229 | -0.69% |
| 2023-12-12 | 29.65 | 29.79 | 28.93 | 29.12 | 28.71 | qfq | 883,550 | 25,901,440 | -1.92% |
| 2023-12-11 | 29.28 | 29.79 | 28.87 | 29.69 | 29.27 | qfq | 1,003,101 | 29,512,418 | 1.37% |
| 2023-12-08 | 29.06 | 29.74 | 29.00 | 29.29 | 28.88 | qfq | 834,893 | 24,501,870 | 0.65% |
| 2023-12-07 | 29.44 | 29.48 | 28.83 | 29.10 | 28.69 | qfq | 706,036 | 20,569,574 | -0.27% |
| 2023-12-06 | 29.25 | 29.78 | 28.82 | 29.18 | 28.77 | qfq | 964,739 | 28,198,930 | -0.44% |
| 2023-12-05 | 30.19 | 30.30 | 29.29 | 29.31 | 28.90 | qfq | 893,767 | 26,519,139 | -3.27% |
| 2023-12-04 | 30.59 | 30.84 | 30.28 | 30.30 | 29.88 | qfq | 755,787 | 23,035,679 | -0.33% |
| 2023-12-01 | 30.65 | 30.65 | 30.00 | 30.40 | 29.97 | qfq | 850,877 | 25,806,895 | -0.65% |
| 2023-11-30 | 31.35 | 31.35 | 30.24 | 30.60 | 30.17 | qfq | 1,024,335 | 31,405,877 | -1.99% |
| 2023-11-29 | 31.17 | 31.76 | 30.86 | 31.22 | 30.78 | qfq | 1,610,553 | 50,623,476 | 1.00% |
| 2023-11-28 | 30.40 | 31.45 | 30.10 | 30.91 | 30.48 | qfq | 1,521,620 | 47,097,329 | 1.88% |
| 2023-11-27 | 30.04 | 30.80 | 29.77 | 30.34 | 29.91 | qfq | 1,137,845 | 34,492,390 | 1.91% |
| 2023-11-24 | 30.70 | 30.70 | 29.55 | 29.77 | 29.35 | qfq | 1,380,247 | 41,196,223 | -2.87% |
| 2023-11-23 | 30.50 | 30.85 | 30.22 | 30.65 | 30.22 | qfq | 996,720 | 30,512,658 | 0.29% |
| 2023-11-22 | 31.50 | 31.79 | 30.50 | 30.56 | 30.13 | qfq | 1,255,378 | 38,956,247 | -3.01% |
| 2023-11-21 | 32.33 | 32.49 | 31.36 | 31.51 | 31.07 | qfq | 1,377,306 | 43,666,993 | -2.14% |
| 2023-11-20 | 32.20 | 32.50 | 31.73 | 32.20 | 31.75 | qfq | 1,607,908 | 51,689,430 | 1.26% |
| 2023-11-17 | 31.43 | 32.19 | 31.00 | 31.80 | 31.35 | qfq | 1,641,036 | 52,171,431 | 1.63% |
| 2023-11-16 | 31.75 | 32.10 | 31.23 | 31.29 | 30.85 | qfq | 1,236,278 | 39,137,866 | -1.73% |
| 2023-11-15 | 31.50 | 31.95 | 31.05 | 31.84 | 31.39 | qfq | 1,649,271 | 52,006,802 | 1.56% |
| 2023-11-14 | 31.12 | 31.52 | 30.75 | 31.35 | 30.91 | qfq | 1,509,712 | 47,103,152 | 1.06% |
| 2023-11-13 | 30.60 | 31.31 | 30.56 | 31.02 | 30.59 | qfq | 1,123,566 | 34,834,102 | 1.24% |
| 2023-11-10 | 30.52 | 30.92 | 30.27 | 30.64 | 30.21 | qfq | 1,078,500 | 33,002,092 | -0.36% |
| 2023-11-09 | 31.17 | 31.33 | 30.62 | 30.75 | 30.32 | qfq | 1,330,546 | 41,074,852 | -1.44% |
| 2023-11-08 | 31.49 | 31.56 | 31.00 | 31.20 | 30.76 | qfq | 1,847,948 | 57,771,765 | -1.02% |
| 2023-11-07 | 31.75 | 31.75 | 30.97 | 31.52 | 31.08 | qfq | 2,013,125 | 63,148,546 | -1.47% |
| 2023-11-06 | 30.58 | 32.16 | 30.52 | 31.99 | 31.54 | qfq | 3,230,303 | 100,937,779 | 6.24% |
| 2023-11-03 | 29.57 | 30.59 | 29.50 | 30.11 | 29.69 | qfq | 1,805,009 | 54,345,271 | 1.35% |
| 2023-11-02 | 29.91 | 31.08 | 29.16 | 29.71 | 29.29 | qfq | 2,526,543 | 76,916,667 | -0.77% |
| 2023-11-01 | 29.16 | 30.58 | 29.15 | 29.94 | 29.52 | qfq | 1,552,128 | 46,573,927 | 2.01% |
| 2023-10-31 | 30.02 | 30.23 | 29.13 | 29.35 | 28.94 | qfq | 1,382,766 | 41,007,062 | -2.52% |
| 2023-10-30 | 29.38 | 30.69 | 29.11 | 30.11 | 29.69 | qfq | 1,758,586 | 52,693,762 | 1.48% |
| 2023-10-27 | 28.90 | 31.10 | 28.82 | 29.67 | 29.25 | qfq | 1,813,928 | 53,426,380 | 2.99% |
| 2023-10-26 | 28.51 | 28.90 | 28.02 | 28.81 | 28.41 | qfq | 878,269 | 25,014,913 | 1.44% |
| 2023-10-25 | 28.36 | 28.72 | 28.03 | 28.40 | 28.00 | qfq | 1,139,401 | 32,287,912 | 0.60% |
| 2023-10-24 | 27.79 | 28.35 | 27.13 | 28.23 | 27.83 | qfq | 1,256,434 | 35,077,439 | 2.47% |
| 2023-10-23 | 27.06 | 27.90 | 26.60 | 27.55 | 27.16 | qfq | 1,093,864 | 30,014,760 | 0.66% |
| 2023-10-20 | 27.83 | 28.03 | 27.27 | 27.37 | 26.99 | qfq | 785,629 | 21,624,581 | -1.48% |
| 2023-10-19 | 27.68 | 28.55 | 27.41 | 27.78 | 27.39 | qfq | 939,988 | 26,433,837 | -0.54% |
| 2023-10-18 | 28.31 | 28.31 | 27.81 | 27.93 | 27.54 | qfq | 697,517 | 19,538,818 | -1.38% |
| 2023-10-17 | 28.56 | 28.61 | 28.08 | 28.32 | 27.92 | qfq | 675,402 | 19,113,468 | 0.00% |
| 2023-10-16 | 28.99 | 29.04 | 28.14 | 28.32 | 27.92 | qfq | 1,044,195 | 29,612,661 | -1.77% |
| 2023-10-13 | 29.39 | 29.40 | 28.68 | 28.83 | 28.43 | qfq | 1,428,293 | 41,323,365 | -3.09% |
| 2023-10-12 | 30.30 | 30.40 | 29.22 | 29.75 | 29.33 | qfq | 1,903,163 | 56,270,408 | -1.26% |
| 2023-10-11 | 29.09 | 30.51 | 28.81 | 30.13 | 29.71 | qfq | 1,681,185 | 50,091,025 | 4.22% |
| 2023-10-10 | 29.23 | 29.67 | 28.82 | 28.91 | 28.50 | qfq | 927,032 | 27,024,203 | -1.09% |
| 2023-10-09 | 29.90 | 30.02 | 29.07 | 29.23 | 28.82 | qfq | 1,479,398 | 43,640,645 | -2.27% |
| 2023-09-28 | 29.86 | 30.48 | 29.85 | 29.91 | 29.49 | qfq | 1,307,749 | 39,397,441 | 0.54% |
| 2023-09-27 | 29.70 | 30.69 | 29.65 | 29.75 | 29.33 | qfq | 1,697,463 | 51,254,285 | -0.13% |
| 2023-09-26 | 29.86 | 30.75 | 29.79 | 29.79 | 29.37 | qfq | 2,266,826 | 68,410,402 | -0.80% |
| 2023-09-25 | 30.07 | 30.56 | 29.72 | 30.03 | 29.61 | qfq | 1,287,011 | 38,608,780 | -0.83% |
| 2023-09-22 | 29.90 | 30.36 | 29.30 | 30.28 | 29.86 | qfq | 1,601,514 | 48,011,459 | 1.71% |
| 2023-09-21 | 29.79 | 30.04 | 29.41 | 29.77 | 29.35 | qfq | 968,273 | 28,792,476 | 0.17% |
| 2023-09-20 | 30.13 | 30.61 | 29.71 | 29.72 | 29.30 | qfq | 1,279,405 | 38,571,716 | -1.36% |
| 2023-09-19 | 31.20 | 31.24 | 29.91 | 30.13 | 29.71 | qfq | 2,262,852 | 68,934,685 | -4.04% |
| 2023-09-18 | 31.65 | 32.24 | 30.65 | 31.40 | 30.96 | qfq | 1,886,491 | 59,742,998 | -1.57% |
| 2023-09-15 | 31.48 | 32.42 | 30.77 | 31.90 | 31.45 | qfq | 2,019,957 | 63,696,290 | 1.33% |
| 2023-09-14 | 32.00 | 32.47 | 31.27 | 31.48 | 31.04 | qfq | 1,844,773 | 58,450,297 | -2.24% |
| 2023-09-13 | 32.99 | 33.65 | 31.55 | 32.20 | 31.75 | qfq | 4,669,378 | 151,629,303 | -4.62% |
| 2023-09-12 | 33.60 | 34.66 | 33.33 | 33.76 | 33.29 | qfq | 4,072,206 | 137,440,092 | -1.83% |
| 2023-09-11 | 33.30 | 34.99 | 32.25 | 34.39 | 33.91 | qfq | 5,844,403 | 196,747,332 | 3.62% |
| 2023-09-08 | 32.48 | 33.44 | 31.70 | 33.19 | 32.73 | qfq | 3,740,336 | 122,402,556 | 3.07% |
| 2023-09-07 | 33.47 | 33.68 | 32.06 | 32.20 | 31.75 | qfq | 3,593,294 | 117,078,790 | -3.97% |
| 2023-09-06 | 32.56 | 33.88 | 31.88 | 33.53 | 33.06 | qfq | 5,801,027 | 190,456,055 | 0.09% |
| 2023-09-05 | 30.39 | 33.80 | 30.21 | 33.50 | 33.03 | qfq | 7,131,287 | 229,094,876 | 10.20% |
| 2023-09-04 | 30.61 | 31.11 | 29.73 | 30.40 | 29.97 | qfq | 4,050,299 | 122,966,250 | -2.28% |
| 2023-09-01 | 32.39 | 33.55 | 30.45 | 31.11 | 30.67 | qfq | 6,896,470 | 216,703,398 | -4.66% |
| 2023-08-31 | 33.77 | 37.32 | 32.49 | 32.63 | 32.17 | qfq | 9,769,742 | 341,236,322 | 4.92% |
| 2023-08-30 | 29.30 | 31.50 | 29.25 | 31.10 | 30.66 | qfq | 2,604,047 | 79,891,099 | 6.03% |
| 2023-08-29 | 26.51 | 29.50 | 26.51 | 29.33 | 28.92 | qfq | 2,339,538 | 66,585,598 | 9.81% |
| 2023-08-28 | 29.49 | 30.04 | 26.63 | 26.71 | 26.34 | qfq | 1,899,100 | 53,646,659 | -1.77% |
| 2023-08-25 | 28.30 | 28.30 | 27.00 | 27.19 | 26.81 | qfq | 1,306,651 | 35,976,369 | -3.41% |
| 2023-08-24 | 29.08 | 29.08 | 27.94 | 28.15 | 27.76 | qfq | 1,117,663 | 31,738,003 | -2.43% |
| 2023-08-23 | 29.33 | 29.58 | 28.80 | 28.85 | 28.45 | qfq | 924,762 | 26,939,439 | -1.97% |
| 2023-08-22 | 29.79 | 29.96 | 28.65 | 29.43 | 29.02 | qfq | 1,324,861 | 38,798,616 | -0.10% |
| 2023-08-21 | 29.51 | 30.41 | 29.36 | 29.46 | 29.05 | qfq | 1,207,515 | 36,094,104 | -0.94% |
| 2023-08-18 | 30.04 | 31.10 | 29.72 | 29.74 | 29.32 | qfq | 1,567,283 | 47,709,887 | -1.00% |
| 2023-08-17 | 29.10 | 30.47 | 28.76 | 30.04 | 29.62 | qfq | 1,360,902 | 40,412,765 | 3.77% |
| 2023-08-16 | 29.88 | 29.95 | 28.92 | 28.95 | 28.54 | qfq | 1,456,632 | 42,747,950 | -3.18% |
| 2023-08-15 | 30.41 | 30.64 | 29.59 | 29.90 | 29.48 | qfq | 1,274,927 | 38,156,634 | -2.22% |
| 2023-08-14 | 30.38 | 30.61 | 30.06 | 30.58 | 30.15 | qfq | 1,095,430 | 33,218,422 | -0.10% |
| 2023-08-11 | 31.50 | 31.68 | 30.61 | 30.61 | 30.18 | qfq | 1,252,656 | 39,016,736 | -2.73% |
| 2023-08-10 | 31.35 | 31.93 | 31.30 | 31.47 | 31.03 | qfq | 1,163,525 | 36,754,184 | 0.38% |
| 2023-08-09 | 31.98 | 32.05 | 31.20 | 31.35 | 30.91 | qfq | 1,603,294 | 50,573,423 | -2.52% |
| 2023-08-08 | 32.64 | 32.88 | 31.82 | 32.16 | 31.71 | qfq | 1,904,495 | 61,627,170 | -0.77% |
| 2023-08-07 | 32.19 | 32.65 | 31.86 | 32.41 | 31.96 | qfq | 1,420,034 | 45,934,844 | 0.75% |
| 2023-08-04 | 31.89 | 32.59 | 31.82 | 32.17 | 31.72 | qfq | 1,631,583 | 52,530,771 | 0.47% |
| 2023-08-03 | 31.98 | 32.06 | 31.40 | 32.02 | 31.57 | qfq | 1,407,202 | 44,697,852 | -0.44% |
| 2023-08-02 | 31.80 | 32.63 | 31.31 | 32.16 | 31.71 | qfq | 2,595,847 | 83,194,457 | 0.88% |
| 2023-08-01 | 31.70 | 31.92 | 30.71 | 31.88 | 31.43 | qfq | 2,370,299 | 74,333,661 | 1.69% |
| 2023-07-31 | 31.14 | 31.74 | 30.91 | 31.35 | 30.91 | qfq | 1,687,632 | 52,857,651 | 1.00% |
| 2023-07-28 | 31.34 | 31.47 | 30.80 | 31.04 | 30.61 | qfq | 1,373,012 | 42,736,301 | -0.80% |
| 2023-07-27 | 31.69 | 31.84 | 31.11 | 31.29 | 30.85 | qfq | 1,515,754 | 47,655,462 | -1.36% |
| 2023-07-26 | 32.61 | 32.78 | 31.62 | 31.72 | 31.28 | qfq | 1,936,542 | 61,954,644 | -2.91% |
| 2023-07-25 | 33.50 | 33.50 | 32.54 | 32.67 | 32.21 | qfq | 2,709,633 | 89,217,822 | -0.82% |
| 2023-07-24 | 33.06 | 34.38 | 32.92 | 32.94 | 32.48 | qfq | 2,646,011 | 88,739,128 | -1.96% |
| 2023-07-21 | 35.07 | 36.63 | 33.55 | 33.60 | 33.13 | qfq | 4,075,123 | 141,384,826 | -4.14% |
| 2023-07-20 | 37.25 | 37.38 | 34.99 | 35.05 | 34.56 | qfq | 5,527,081 | 198,452,618 | -6.31% |
| 2023-07-19 | 37.08 | 39.10 | 36.80 | 37.41 | 36.89 | qfq | 7,124,922 | 268,090,391 | -1.81% |
| 2023-07-18 | 45.36 | 45.95 | 37.38 | 38.10 | 37.57 | qfq | 10,453,185 | 421,563,446 | -7.19% |
| 2023-07-17 | 36.60 | 41.05 | 36.60 | 41.05 | 40.47 | qfq | 4,587,020 | 183,047,934 | 19.99% |