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
中复神鹰688295.SH
最近收盘价38.882026-07-17
最近交易日2026-07-17
成交量（股）6,864,966
成交额（元）274,058,439
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.106 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 40.28 | 41.02 | 38.88 | 38.88 | 38.88 | qfq | 6,864,966 | 274,058,439 | -4.40% |
| 2026-07-16 | 41.50 | 42.85 | 40.50 | 40.67 | 40.67 | qfq | 6,254,811 | 259,618,122 | -3.94% |
| 2026-07-15 | 43.70 | 43.77 | 42.01 | 42.34 | 42.34 | qfq | 5,493,095 | 234,933,873 | -2.44% |
| 2026-07-14 | 45.10 | 45.28 | 41.88 | 43.40 | 43.40 | qfq | 8,849,691 | 380,237,872 | -4.15% |
| 2026-07-13 | 48.35 | 48.60 | 45.28 | 45.28 | 45.28 | qfq | 9,312,352 | 430,923,473 | -8.84% |
| 2026-07-10 | 47.10 | 52.49 | 46.70 | 49.67 | 49.67 | qfq | 14,473,827 | 720,045,917 | 4.37% |
| 2026-07-09 | 46.58 | 47.59 | 44.88 | 47.59 | 47.59 | qfq | 8,867,083 | 409,804,582 | 2.83% |
| 2026-07-08 | 48.60 | 49.00 | 46.01 | 46.28 | 46.28 | qfq | 7,274,188 | 344,848,671 | -4.26% |
| 2026-07-07 | 49.85 | 50.25 | 48.10 | 48.34 | 48.34 | qfq | 7,313,641 | 358,134,372 | -3.03% |
| 2026-07-06 | 54.00 | 54.06 | 49.66 | 49.85 | 49.85 | qfq | 12,363,681 | 636,322,452 | -8.45% |
| 2026-07-03 | 52.50 | 55.58 | 52.44 | 54.45 | 54.45 | qfq | 11,852,060 | 644,460,092 | 2.83% |
| 2026-07-02 | 54.59 | 56.29 | 52.77 | 52.95 | 52.95 | qfq | 12,573,057 | 684,341,916 | -4.90% |
| 2026-07-01 | 58.76 | 59.92 | 55.13 | 55.68 | 55.68 | qfq | 20,723,883 | 1,188,819,498 | -8.03% |
| 2026-06-30 | 58.05 | 61.98 | 58.05 | 60.54 | 60.54 | qfq | 19,896,442 | 1,203,375,340 | 2.23% |
| 2026-06-29 | 61.60 | 65.35 | 59.04 | 59.22 | 59.22 | qfq | 25,623,601 | 1,575,974,525 | 4.81% |
| 2026-06-26 | 55.08 | 58.30 | 54.78 | 56.50 | 56.50 | qfq | 17,142,028 | 977,447,387 | 0.98% |
| 2026-06-25 | 54.30 | 56.58 | 54.30 | 55.95 | 55.95 | qfq | 15,395,531 | 853,912,290 | 1.34% |
| 2026-06-24 | 48.36 | 56.81 | 47.80 | 55.21 | 55.21 | qfq | 23,053,093 | 1,230,265,728 | 13.14% |
| 2026-06-23 | 50.30 | 50.46 | 48.48 | 48.80 | 48.80 | qfq | 7,973,068 | 393,935,053 | -3.46% |
| 2026-06-22 | 50.70 | 50.91 | 48.58 | 50.55 | 50.55 | qfq | 13,491,358 | 668,834,337 | -1.17% |
| 2026-06-18 | 52.06 | 53.85 | 50.50 | 51.15 | 51.15 | qfq | 11,972,191 | 621,083,289 | -2.37% |
| 2026-06-17 | 52.62 | 54.44 | 52.01 | 52.39 | 52.39 | qfq | 13,971,559 | 745,488,002 | 2.03% |
| 2026-06-16 | 51.15 | 52.44 | 50.18 | 51.35 | 51.35 | qfq | 10,640,462 | 545,848,165 | 0.51% |
| 2026-06-15 | 49.98 | 51.65 | 49.41 | 51.09 | 51.09 | qfq | 10,559,037 | 535,627,112 | 1.17% |
| 2026-06-12 | 50.85 | 52.98 | 49.52 | 50.50 | 50.50 | qfq | 16,397,718 | 842,371,355 | 0.96% |
| 2026-06-11 | 46.86 | 50.20 | 46.45 | 50.02 | 50.02 | qfq | 12,160,090 | 592,187,366 | 6.20% |
| 2026-06-10 | 48.50 | 48.75 | 46.81 | 47.10 | 47.10 | qfq | 7,832,798 | 372,780,305 | -3.48% |
| 2026-06-09 | 48.58 | 48.85 | 46.50 | 48.80 | 48.80 | qfq | 8,566,266 | 409,609,828 | 3.43% |
| 2026-06-08 | 47.58 | 49.13 | 46.72 | 47.18 | 47.18 | qfq | 10,053,135 | 482,339,865 | -6.05% |
| 2026-06-05 | 49.01 | 52.40 | 47.98 | 50.22 | 50.22 | qfq | 14,389,393 | 730,266,321 | 2.49% |
| 2026-06-04 | 50.00 | 50.88 | 48.62 | 49.00 | 49.00 | qfq | 11,767,112 | 581,535,592 | -4.50% |
| 2026-06-03 | 48.88 | 52.67 | 48.71 | 51.31 | 51.31 | qfq | 18,934,789 | 968,930,381 | 8.71% |
| 2026-06-02 | 47.34 | 47.70 | 45.82 | 47.20 | 47.20 | qfq | 7,658,610 | 359,570,136 | -0.32% |
| 2026-06-01 | 48.23 | 48.84 | 47.26 | 47.35 | 47.35 | qfq | 7,665,266 | 367,283,708 | -1.80% |
| 2026-05-29 | 50.71 | 51.58 | 47.85 | 48.22 | 48.22 | qfq | 12,431,591 | 608,903,903 | -5.27% |
| 2026-05-28 | 50.03 | 51.23 | 49.00 | 50.90 | 50.90 | qfq | 8,128,012 | 410,993,840 | 1.29% |
| 2026-05-27 | 51.73 | 51.74 | 49.57 | 50.25 | 50.25 | qfq | 10,289,599 | 519,528,546 | -2.90% |
| 2026-05-26 | 52.50 | 52.90 | 50.30 | 51.75 | 51.75 | qfq | 11,166,335 | 570,625,489 | -2.71% |
| 2026-05-25 | 53.70 | 53.98 | 52.19 | 53.19 | 53.19 | qfq | 9,064,802 | 481,161,927 | -0.11% |
| 2026-05-22 | 51.28 | 53.88 | 51.20 | 53.25 | 53.25 | qfq | 9,353,633 | 494,549,071 | 4.09% |
| 2026-05-21 | 53.45 | 54.55 | 50.92 | 51.16 | 51.16 | qfq | 10,449,441 | 553,847,337 | -4.09% |
| 2026-05-20 | 52.87 | 53.66 | 52.21 | 53.34 | 53.31 | qfq | 9,332,368 | 493,466,840 | -0.02% |
| 2026-05-19 | 54.00 | 54.10 | 51.90 | 53.35 | 53.32 | qfq | 9,841,004 | 519,371,260 | -1.04% |
| 2026-05-18 | 54.00 | 55.65 | 52.80 | 53.91 | 53.88 | qfq | 9,259,921 | 501,618,682 | -1.79% |
| 2026-05-15 | 54.15 | 56.48 | 54.01 | 54.89 | 54.86 | qfq | 11,424,065 | 628,146,290 | 1.01% |
| 2026-05-14 | 59.98 | 59.98 | 54.31 | 54.34 | 54.31 | qfq | 20,048,559 | 1,134,639,052 | -8.79% |
| 2026-05-13 | 59.18 | 60.18 | 58.66 | 59.58 | 59.54 | qfq | 13,566,429 | 807,206,890 | -0.73% |
| 2026-05-12 | 61.97 | 62.01 | 59.17 | 60.02 | 59.98 | qfq | 18,727,218 | 1,123,316,240 | -4.12% |
| 2026-05-11 | 58.70 | 63.71 | 57.75 | 62.60 | 62.56 | qfq | 27,624,028 | 1,670,199,670 | 5.98% |
| 2026-05-08 | 60.01 | 60.97 | 58.29 | 59.07 | 59.03 | qfq | 18,524,504 | 1,102,445,036 | -3.21% |
| 2026-05-07 | 58.39 | 61.28 | 57.90 | 61.03 | 60.99 | qfq | 21,673,173 | 1,292,005,912 | 4.68% |
| 2026-05-06 | 57.83 | 60.25 | 57.58 | 58.30 | 58.26 | qfq | 19,657,709 | 1,157,245,721 | 2.01% |
| 2026-04-30 | 56.69 | 59.00 | 56.68 | 57.15 | 57.11 | qfq | 16,989,304 | 976,058,310 | -2.49% |
| 2026-04-29 | 58.70 | 61.34 | 58.03 | 58.61 | 58.57 | qfq | 17,831,185 | 1,064,168,677 | 1.09% |
| 2026-04-28 | 58.50 | 60.21 | 56.88 | 57.98 | 57.94 | qfq | 16,255,562 | 951,614,955 | -1.60% |
| 2026-04-27 | 57.30 | 60.28 | 56.08 | 58.92 | 58.88 | qfq | 15,630,959 | 917,868,434 | 0.20% |
| 2026-04-24 | 63.20 | 64.19 | 58.23 | 58.80 | 58.76 | qfq | 27,612,388 | 1,675,730,088 | -9.58% |
| 2026-04-23 | 60.50 | 66.27 | 59.86 | 65.03 | 64.99 | qfq | 34,188,288 | 2,186,255,805 | 7.20% |
| 2026-04-22 | 60.00 | 61.55 | 58.67 | 60.66 | 60.62 | qfq | 23,986,083 | 1,446,125,523 | 1.10% |
| 2026-04-21 | 59.14 | 62.88 | 58.75 | 60.00 | 59.96 | qfq | 31,427,648 | 1,894,391,604 | -1.45% |
| 2026-04-20 | 52.49 | 62.30 | 52.32 | 60.88 | 60.84 | qfq | 40,400,513 | 2,344,718,952 | 16.85% |
| 2026-04-17 | 51.85 | 52.83 | 51.40 | 52.10 | 52.07 | qfq | 13,106,338 | 682,345,512 | -0.48% |
| 2026-04-16 | 52.41 | 53.29 | 51.41 | 52.35 | 52.32 | qfq | 14,750,858 | 770,069,555 | -0.25% |
| 2026-04-15 | 54.04 | 55.56 | 52.02 | 52.48 | 52.45 | qfq | 19,279,878 | 1,033,833,902 | -0.94% |
| 2026-04-14 | 52.00 | 54.56 | 51.82 | 52.98 | 52.95 | qfq | 21,285,734 | 1,127,937,574 | 0.93% |
| 2026-04-13 | 49.01 | 53.47 | 49.00 | 52.49 | 52.46 | qfq | 25,167,851 | 1,303,441,846 | 5.44% |
| 2026-04-10 | 51.00 | 51.66 | 49.70 | 49.78 | 49.75 | qfq | 13,104,567 | 662,113,984 | -1.39% |
| 2026-04-09 | 51.33 | 51.44 | 49.68 | 50.48 | 50.45 | qfq | 15,224,100 | 769,068,404 | -3.03% |
| 2026-04-08 | 50.60 | 52.64 | 50.20 | 52.06 | 52.03 | qfq | 19,090,475 | 983,918,270 | 5.71% |
| 2026-04-07 | 50.01 | 50.59 | 48.44 | 49.25 | 49.22 | qfq | 15,532,553 | 767,408,317 | -1.52% |
| 2026-04-03 | 52.38 | 52.66 | 50.00 | 50.01 | 49.98 | qfq | 19,331,655 | 978,780,288 | -3.83% |
| 2026-04-02 | 53.13 | 54.73 | 51.90 | 52.00 | 51.97 | qfq | 20,333,428 | 1,078,731,243 | -3.35% |
| 2026-04-01 | 56.66 | 57.98 | 53.38 | 53.80 | 53.77 | qfq | 21,204,317 | 1,171,289,007 | -2.27% |
| 2026-03-31 | 57.00 | 57.38 | 54.63 | 55.05 | 55.02 | qfq | 15,756,084 | 880,008,751 | -4.44% |
| 2026-03-30 | 55.96 | 58.32 | 53.55 | 57.61 | 57.57 | qfq | 23,733,699 | 1,334,557,039 | 1.68% |
| 2026-03-27 | 57.00 | 58.46 | 55.12 | 56.66 | 56.62 | qfq | 25,561,153 | 1,448,278,676 | -6.04% |
| 2026-03-26 | 63.30 | 65.70 | 59.44 | 60.30 | 60.26 | qfq | 25,777,236 | 1,587,513,788 | -5.31% |
| 2026-03-25 | 60.70 | 66.88 | 60.39 | 63.68 | 63.64 | qfq | 31,651,024 | 2,017,087,388 | 2.10% |
| 2026-03-24 | 55.70 | 62.80 | 55.60 | 62.37 | 62.33 | qfq | 34,755,987 | 2,057,379,919 | 12.52% |
| 2026-03-23 | 53.03 | 57.64 | 51.60 | 55.43 | 55.40 | qfq | 28,649,736 | 1,589,540,834 | 2.80% |
| 2026-03-20 | 60.99 | 62.85 | 53.28 | 53.92 | 53.89 | qfq | 31,033,413 | 1,777,991,620 | -11.01% |
| 2026-03-19 | 58.19 | 63.68 | 56.27 | 60.59 | 60.55 | qfq | 33,852,163 | 2,011,902,459 | -0.05% |
| 2026-03-18 | 55.55 | 60.73 | 52.32 | 60.62 | 60.58 | qfq | 42,053,813 | 2,365,097,862 | 2.05% |
| 2026-03-17 | 50.00 | 59.40 | 49.99 | 59.40 | 59.36 | qfq | 45,952,769 | 2,520,986,036 | 20.00% |
| 2026-03-16 | 45.77 | 52.14 | 45.68 | 49.50 | 49.47 | qfq | 44,086,683 | 2,195,477,085 | 9.95% |
| 2026-03-13 | 44.73 | 49.99 | 43.51 | 45.02 | 44.99 | qfq | 53,432,904 | 2,478,417,665 | 4.09% |
| 2026-03-12 | 43.25 | 43.25 | 41.90 | 43.25 | 43.22 | qfq | 30,578,349 | 1,318,114,667 | 20.01% |
| 2026-03-11 | 33.00 | 37.50 | 31.72 | 36.04 | 36.02 | qfq | 25,144,088 | 876,986,069 | 14.16% |
| 2026-03-10 | 30.16 | 31.58 | 30.16 | 31.57 | 31.55 | qfq | 5,221,767 | 162,280,959 | 5.09% |
| 2026-03-09 | 30.00 | 30.24 | 29.09 | 30.04 | 30.02 | qfq | 4,826,113 | 142,708,868 | -0.99% |
| 2026-03-06 | 30.25 | 30.95 | 30.12 | 30.34 | 30.32 | qfq | 3,826,577 | 116,788,702 | 0.13% |
| 2026-03-05 | 30.70 | 30.92 | 29.91 | 30.30 | 30.28 | qfq | 3,813,421 | 116,094,021 | 0.17% |
| 2026-03-04 | 29.50 | 30.74 | 29.30 | 30.25 | 30.23 | qfq | 5,021,434 | 151,982,424 | 1.24% |
| 2026-03-03 | 32.32 | 32.57 | 29.79 | 29.88 | 29.86 | qfq | 6,515,082 | 199,344,358 | -7.49% |
| 2026-03-02 | 31.62 | 32.80 | 31.43 | 32.30 | 32.28 | qfq | 5,949,734 | 191,262,510 | 0.53% |
| 2026-02-27 | 31.94 | 32.56 | 31.71 | 32.13 | 32.11 | qfq | 3,808,864 | 122,363,707 | 0.82% |
| 2026-02-26 | 31.86 | 32.03 | 31.37 | 31.87 | 31.85 | qfq | 3,528,948 | 112,050,607 | 0.31% |
| 2026-02-25 | 31.14 | 32.05 | 30.96 | 31.77 | 31.75 | qfq | 4,493,245 | 141,961,608 | 1.60% |
| 2026-02-24 | 31.00 | 31.58 | 30.62 | 31.27 | 31.25 | qfq | 4,528,098 | 141,624,857 | 1.92% |
| 2026-02-13 | 30.67 | 31.39 | 30.60 | 30.68 | 30.66 | qfq | 2,943,941 | 91,195,164 | -0.45% |
| 2026-02-12 | 30.50 | 31.22 | 30.44 | 30.82 | 30.80 | qfq | 4,565,237 | 141,091,627 | 1.28% |
| 2026-02-11 | 30.00 | 30.94 | 29.98 | 30.43 | 30.41 | qfq | 3,837,863 | 117,481,138 | 0.90% |
| 2026-02-10 | 30.11 | 30.28 | 29.78 | 30.16 | 30.14 | qfq | 4,128,434 | 124,107,150 | 0.27% |
| 2026-02-09 | 31.07 | 31.28 | 29.91 | 30.08 | 30.06 | qfq | 7,754,115 | 235,287,212 | -2.65% |
| 2026-02-06 | 31.07 | 31.61 | 30.67 | 30.90 | 30.88 | qfq | 4,084,821 | 127,393,242 | -1.62% |
| 2026-02-05 | 31.50 | 32.16 | 31.12 | 31.41 | 31.39 | qfq | 4,685,510 | 147,651,718 | -1.04% |
| 2026-02-04 | 31.97 | 32.20 | 31.38 | 31.74 | 31.72 | qfq | 4,182,029 | 132,760,838 | -1.43% |
| 2026-02-03 | 31.51 | 32.36 | 31.00 | 32.20 | 32.18 | qfq | 5,883,419 | 187,417,333 | 3.87% |
| 2026-02-02 | 32.75 | 33.17 | 31.00 | 31.00 | 30.98 | qfq | 7,300,730 | 232,022,548 | -5.60% |
| 2026-01-30 | 32.77 | 33.37 | 31.35 | 32.84 | 32.82 | qfq | 10,531,756 | 341,139,199 | -1.14% |
| 2026-01-29 | 34.16 | 35.35 | 33.13 | 33.22 | 33.20 | qfq | 9,590,483 | 327,454,707 | -2.78% |
| 2026-01-28 | 35.00 | 35.60 | 33.71 | 34.17 | 34.15 | qfq | 9,760,195 | 333,733,801 | -3.64% |
| 2026-01-27 | 33.97 | 35.80 | 33.00 | 35.46 | 35.44 | qfq | 11,520,914 | 398,768,308 | 4.79% |
| 2026-01-26 | 35.27 | 35.45 | 33.49 | 33.84 | 33.82 | qfq | 10,249,761 | 351,548,281 | -4.11% |
| 2026-01-23 | 34.47 | 36.29 | 34.08 | 35.29 | 35.27 | qfq | 14,511,237 | 514,160,084 | 1.85% |
| 2026-01-22 | 33.98 | 35.10 | 33.80 | 34.65 | 34.63 | qfq | 9,885,383 | 341,298,621 | 1.94% |
| 2026-01-21 | 32.91 | 34.55 | 32.73 | 33.99 | 33.97 | qfq | 7,725,779 | 261,950,090 | 2.38% |
| 2026-01-20 | 34.00 | 34.58 | 32.36 | 33.20 | 33.18 | qfq | 9,060,072 | 300,009,968 | -3.01% |
| 2026-01-19 | 35.09 | 35.55 | 33.70 | 34.23 | 34.21 | qfq | 12,940,978 | 443,848,928 | 0.65% |
| 2026-01-16 | 33.17 | 34.56 | 32.68 | 34.01 | 33.99 | qfq | 11,828,186 | 397,608,479 | 5.10% |
| 2026-01-15 | 32.26 | 32.57 | 31.69 | 32.36 | 32.34 | qfq | 6,001,941 | 193,333,783 | -0.89% |
| 2026-01-14 | 32.67 | 33.87 | 32.15 | 32.65 | 32.63 | qfq | 11,484,126 | 378,824,734 | -0.24% |
| 2026-01-13 | 34.73 | 34.73 | 31.60 | 32.73 | 32.71 | qfq | 15,919,972 | 520,892,765 | -7.44% |
| 2026-01-12 | 33.20 | 35.36 | 32.91 | 35.36 | 35.34 | qfq | 19,448,160 | 663,395,438 | 7.71% |
| 2026-01-09 | 33.04 | 33.55 | 32.50 | 32.83 | 32.81 | qfq | 14,971,013 | 493,515,646 | -0.76% |
| 2026-01-08 | 32.00 | 33.90 | 31.83 | 33.08 | 33.06 | qfq | 17,674,100 | 583,448,936 | 2.73% |
| 2026-01-07 | 32.00 | 32.48 | 31.62 | 32.20 | 32.18 | qfq | 8,422,380 | 270,087,201 | -0.46% |
| 2026-01-06 | 32.52 | 32.98 | 32.00 | 32.35 | 32.33 | qfq | 9,736,713 | 315,018,584 | -1.58% |
| 2026-01-05 | 33.40 | 33.60 | 31.80 | 32.87 | 32.85 | qfq | 11,697,512 | 381,688,785 | 0.18% |
| 2025-12-31 | 33.00 | 33.64 | 32.15 | 32.81 | 32.79 | qfq | 12,080,622 | 396,574,492 | -0.27% |
| 2025-12-30 | 34.11 | 35.66 | 32.60 | 32.90 | 32.88 | qfq | 19,735,855 | 664,089,792 | -3.52% |
| 2025-12-29 | 32.00 | 35.03 | 32.00 | 34.10 | 34.08 | qfq | 24,549,409 | 826,982,678 | 9.02% |
| 2025-12-26 | 27.92 | 32.68 | 27.62 | 31.28 | 31.26 | qfq | 14,861,130 | 457,607,138 | 12.56% |
| 2025-12-25 | 27.62 | 27.97 | 27.42 | 27.79 | 27.77 | qfq | 4,046,720 | 111,994,304 | 0.32% |
| 2025-12-24 | 26.87 | 27.75 | 26.70 | 27.70 | 27.68 | qfq | 3,938,255 | 107,747,427 | 3.09% |
| 2025-12-23 | 26.87 | 27.20 | 26.58 | 26.87 | 26.85 | qfq | 4,124,183 | 110,920,085 | 0.30% |
| 2025-12-22 | 26.22 | 27.23 | 26.05 | 26.79 | 26.77 | qfq | 4,764,322 | 127,356,652 | 2.06% |
| 2025-12-19 | 25.94 | 26.59 | 25.68 | 26.25 | 26.23 | qfq | 4,122,588 | 107,727,020 | 2.22% |
| 2025-12-18 | 24.63 | 26.86 | 24.58 | 25.68 | 25.66 | qfq | 5,815,124 | 150,853,854 | 4.26% |
| 2025-12-17 | 24.28 | 24.76 | 23.92 | 24.63 | 24.61 | qfq | 1,979,271 | 48,153,022 | 1.27% |
| 2025-12-16 | 25.23 | 25.23 | 24.15 | 24.32 | 24.30 | qfq | 3,070,730 | 74,950,049 | -2.95% |
| 2025-12-15 | 25.22 | 25.67 | 24.85 | 25.06 | 25.04 | qfq | 3,348,469 | 84,008,154 | -2.49% |
| 2025-12-12 | 25.19 | 25.73 | 25.00 | 25.70 | 25.68 | qfq | 4,253,617 | 108,422,461 | 2.31% |
| 2025-12-11 | 25.15 | 25.52 | 25.01 | 25.12 | 25.10 | qfq | 2,068,846 | 52,347,438 | -0.16% |
| 2025-12-10 | 25.34 | 25.35 | 24.92 | 25.16 | 25.14 | qfq | 1,281,823 | 32,218,272 | -0.79% |
| 2025-12-09 | 25.63 | 25.69 | 25.20 | 25.36 | 25.34 | qfq | 2,275,421 | 57,749,036 | -1.28% |
| 2025-12-08 | 25.48 | 26.03 | 25.48 | 25.69 | 25.67 | qfq | 2,532,059 | 65,256,548 | 0.71% |
| 2025-12-05 | 24.82 | 25.55 | 24.69 | 25.51 | 25.49 | qfq | 1,988,464 | 50,118,823 | 2.66% |
| 2025-12-04 | 24.84 | 24.95 | 24.47 | 24.85 | 24.83 | qfq | 1,403,573 | 34,738,269 | 0.00% |
| 2025-12-03 | 24.96 | 25.10 | 24.70 | 24.85 | 24.83 | qfq | 1,835,373 | 45,598,777 | -0.84% |
| 2025-12-02 | 25.39 | 25.50 | 25.01 | 25.06 | 25.04 | qfq | 1,956,818 | 49,278,362 | -1.57% |
| 2025-12-01 | 25.27 | 26.12 | 25.22 | 25.46 | 25.44 | qfq | 3,710,160 | 94,990,463 | 2.45% |
| 2025-11-28 | 24.60 | 25.00 | 24.60 | 24.85 | 24.83 | qfq | 1,668,469 | 41,401,278 | 0.89% |
| 2025-11-27 | 24.70 | 24.97 | 24.57 | 24.63 | 24.61 | qfq | 1,873,769 | 46,326,400 | -0.36% |
| 2025-11-26 | 25.02 | 25.24 | 24.65 | 24.72 | 24.70 | qfq | 2,601,173 | 64,711,748 | -2.02% |
| 2025-11-25 | 25.01 | 25.75 | 24.85 | 25.23 | 25.21 | qfq | 2,524,874 | 63,924,528 | 1.53% |
| 2025-11-24 | 24.93 | 24.98 | 24.36 | 24.85 | 24.83 | qfq | 2,482,781 | 61,285,352 | 0.61% |
| 2025-11-21 | 25.63 | 25.73 | 24.68 | 24.70 | 24.68 | qfq | 3,055,145 | 76,513,238 | -4.63% |
| 2025-11-20 | 26.68 | 26.73 | 25.61 | 25.90 | 25.88 | qfq | 3,391,278 | 88,050,107 | -2.48% |
| 2025-11-19 | 27.07 | 27.37 | 26.31 | 26.56 | 26.54 | qfq | 2,159,287 | 57,694,947 | -1.48% |
| 2025-11-18 | 27.74 | 27.78 | 26.80 | 26.96 | 26.94 | qfq | 3,472,151 | 94,100,313 | -2.81% |
| 2025-11-17 | 26.43 | 28.20 | 26.35 | 27.74 | 27.72 | qfq | 5,455,799 | 149,942,588 | 5.52% |
| 2025-11-14 | 26.42 | 26.77 | 26.29 | 26.29 | 26.27 | qfq | 1,540,910 | 40,795,372 | -1.05% |
| 2025-11-13 | 26.22 | 26.79 | 26.04 | 26.57 | 26.55 | qfq | 2,681,324 | 71,059,817 | 1.80% |
| 2025-11-12 | 26.46 | 26.48 | 25.80 | 26.10 | 26.08 | qfq | 2,185,845 | 57,085,048 | -1.73% |
| 2025-11-11 | 26.67 | 26.93 | 26.39 | 26.56 | 26.54 | qfq | 2,392,701 | 63,810,220 | 0.34% |
| 2025-11-10 | 26.48 | 26.79 | 26.29 | 26.47 | 26.45 | qfq | 2,467,362 | 65,419,952 | 0.34% |
| 2025-11-07 | 25.83 | 26.57 | 25.72 | 26.38 | 26.36 | qfq | 2,627,147 | 69,015,120 | 1.58% |
| 2025-11-06 | 25.11 | 26.26 | 25.10 | 25.97 | 25.95 | qfq | 3,653,596 | 94,647,255 | 3.30% |
| 2025-11-05 | 25.00 | 25.42 | 25.00 | 25.14 | 25.12 | qfq | 2,088,584 | 52,588,472 | -0.71% |
| 2025-11-04 | 26.01 | 26.12 | 25.02 | 25.32 | 25.30 | qfq | 3,923,761 | 99,460,870 | -2.99% |
| 2025-11-03 | 25.67 | 26.12 | 24.84 | 26.10 | 26.08 | qfq | 6,771,444 | 172,989,164 | 1.24% |
| 2025-10-31 | 27.12 | 27.22 | 25.68 | 25.78 | 25.76 | qfq | 6,074,506 | 159,576,744 | -4.98% |
| 2025-10-30 | 27.25 | 27.51 | 27.03 | 27.13 | 27.11 | qfq | 2,762,801 | 75,322,198 | -0.55% |
| 2025-10-29 | 27.17 | 27.70 | 27.08 | 27.28 | 27.26 | qfq | 2,095,761 | 57,239,182 | -0.07% |
| 2025-10-28 | 26.80 | 27.77 | 26.60 | 27.30 | 27.28 | qfq | 4,058,330 | 110,665,347 | 2.09% |
| 2025-10-27 | 26.55 | 27.47 | 26.50 | 26.74 | 26.72 | qfq | 4,305,488 | 116,339,173 | 2.65% |
| 2025-10-24 | 25.58 | 26.48 | 25.58 | 26.05 | 26.03 | qfq | 4,053,882 | 106,085,232 | 1.44% |
| 2025-10-23 | 27.20 | 27.47 | 25.10 | 25.68 | 25.66 | qfq | 6,329,446 | 163,328,071 | -3.28% |
| 2025-10-22 | 26.26 | 26.98 | 26.20 | 26.55 | 26.53 | qfq | 2,728,516 | 72,797,290 | 0.64% |
| 2025-10-21 | 25.98 | 26.56 | 25.90 | 26.38 | 26.36 | qfq | 2,105,187 | 55,366,673 | 1.97% |
| 2025-10-20 | 26.28 | 26.50 | 25.60 | 25.87 | 25.85 | qfq | 2,787,203 | 72,331,406 | -0.50% |
| 2025-10-17 | 26.54 | 27.02 | 25.90 | 26.00 | 25.98 | qfq | 3,019,142 | 79,391,235 | -2.33% |
| 2025-10-16 | 27.34 | 27.49 | 26.46 | 26.62 | 26.60 | qfq | 3,156,648 | 84,884,248 | -2.95% |
| 2025-10-15 | 27.26 | 27.85 | 26.74 | 27.43 | 27.41 | qfq | 2,936,038 | 80,044,390 | 0.62% |
| 2025-10-14 | 28.58 | 28.75 | 27.22 | 27.26 | 27.24 | qfq | 4,065,655 | 113,448,327 | -4.62% |
| 2025-10-13 | 26.60 | 28.60 | 26.60 | 28.58 | 28.56 | qfq | 4,531,049 | 126,321,491 | 3.33% |
| 2025-10-10 | 28.85 | 28.88 | 27.51 | 27.66 | 27.64 | qfq | 4,428,071 | 123,776,229 | -5.08% |
| 2025-10-09 | 27.95 | 29.30 | 27.56 | 29.14 | 29.12 | qfq | 6,106,736 | 173,936,940 | 3.22% |
| 2025-09-30 | 28.59 | 28.92 | 28.03 | 28.23 | 28.21 | qfq | 4,484,500 | 127,392,462 | -1.33% |
| 2025-09-29 | 28.00 | 28.78 | 27.58 | 28.61 | 28.59 | qfq | 5,645,230 | 158,459,266 | 1.92% |
| 2025-09-26 | 27.27 | 28.68 | 26.96 | 28.07 | 28.05 | qfq | 6,797,834 | 189,538,426 | 2.93% |
| 2025-09-25 | 26.99 | 27.60 | 26.68 | 27.27 | 27.25 | qfq | 3,390,138 | 92,188,581 | 0.55% |
| 2025-09-24 | 27.03 | 27.21 | 26.15 | 27.12 | 27.10 | qfq | 4,910,817 | 131,252,017 | -0.11% |
| 2025-09-23 | 27.10 | 27.62 | 26.41 | 27.15 | 27.13 | qfq | 4,810,844 | 128,974,091 | -0.51% |
| 2025-09-22 | 27.18 | 27.81 | 27.00 | 27.29 | 27.27 | qfq | 3,934,218 | 107,655,424 | 0.07% |
| 2025-09-19 | 26.60 | 27.65 | 26.60 | 27.27 | 27.25 | qfq | 5,277,890 | 144,305,545 | 2.52% |
| 2025-09-18 | 26.85 | 27.82 | 26.00 | 26.60 | 26.58 | qfq | 4,316,795 | 116,245,756 | -1.00% |
| 2025-09-17 | 26.93 | 27.18 | 26.61 | 26.87 | 26.85 | qfq | 2,784,350 | 74,955,965 | -0.41% |
| 2025-09-16 | 26.82 | 27.13 | 26.37 | 26.98 | 26.96 | qfq | 3,428,815 | 91,622,420 | 0.67% |
| 2025-09-15 | 26.89 | 27.22 | 26.51 | 26.80 | 26.78 | qfq | 4,419,491 | 119,014,797 | -0.52% |
| 2025-09-12 | 27.74 | 27.90 | 26.81 | 26.94 | 26.92 | qfq | 5,161,113 | 139,784,998 | -2.71% |
| 2025-09-11 | 27.50 | 27.83 | 26.86 | 27.69 | 27.67 | qfq | 4,823,402 | 132,125,255 | 1.24% |
| 2025-09-10 | 27.20 | 27.79 | 26.98 | 27.35 | 27.33 | qfq | 4,804,007 | 131,514,339 | 0.29% |
| 2025-09-09 | 27.25 | 28.28 | 26.86 | 27.27 | 27.25 | qfq | 7,856,900 | 216,467,228 | 0.07% |
| 2025-09-08 | 26.40 | 27.70 | 25.96 | 27.25 | 27.23 | qfq | 8,206,639 | 221,035,143 | 4.73% |
| 2025-09-05 | 24.35 | 26.46 | 24.24 | 26.02 | 26.00 | qfq | 7,180,492 | 183,611,371 | 7.08% |
| 2025-09-04 | 25.53 | 25.93 | 23.91 | 24.30 | 24.28 | qfq | 6,822,760 | 169,302,962 | -5.52% |
| 2025-09-03 | 26.24 | 26.58 | 25.50 | 25.72 | 25.70 | qfq | 5,560,324 | 144,630,324 | -1.42% |
| 2025-09-02 | 26.78 | 27.07 | 25.87 | 26.09 | 26.07 | qfq | 8,048,001 | 212,045,369 | -3.41% |
| 2025-09-01 | 25.60 | 27.30 | 25.16 | 27.01 | 26.99 | qfq | 13,587,066 | 357,401,737 | 3.88% |
| 2025-08-29 | 25.13 | 26.60 | 24.56 | 26.00 | 25.98 | qfq | 11,066,495 | 279,481,281 | 5.01% |
| 2025-08-28 | 23.38 | 25.60 | 23.38 | 24.76 | 24.74 | qfq | 13,140,132 | 326,572,529 | 8.08% |
| 2025-08-27 | 23.59 | 23.75 | 22.81 | 22.91 | 22.90 | qfq | 4,085,387 | 95,339,444 | -2.88% |
| 2025-08-26 | 23.50 | 23.83 | 23.26 | 23.59 | 23.58 | qfq | 3,646,135 | 85,982,687 | 0.55% |
| 2025-08-25 | 23.32 | 23.83 | 23.13 | 23.46 | 23.45 | qfq | 4,651,293 | 109,340,089 | 0.95% |
| 2025-08-22 | 22.86 | 23.36 | 22.75 | 23.24 | 23.23 | qfq | 3,799,934 | 87,924,679 | 1.71% |
| 2025-08-21 | 23.08 | 23.28 | 22.74 | 22.85 | 22.84 | qfq | 3,284,165 | 75,305,978 | -1.04% |
| 2025-08-20 | 22.67 | 23.16 | 22.35 | 23.09 | 23.08 | qfq | 3,630,725 | 82,552,358 | 1.85% |
| 2025-08-19 | 23.10 | 23.16 | 22.50 | 22.67 | 22.66 | qfq | 4,272,188 | 97,140,908 | -2.28% |
| 2025-08-18 | 22.83 | 23.45 | 22.80 | 23.20 | 23.19 | qfq | 4,732,291 | 109,530,794 | 2.02% |
| 2025-08-15 | 21.89 | 22.76 | 21.85 | 22.74 | 22.73 | qfq | 3,469,683 | 78,107,511 | 3.93% |
| 2025-08-14 | 22.50 | 22.68 | 21.86 | 21.88 | 21.87 | qfq | 3,124,120 | 69,183,283 | -2.54% |
| 2025-08-13 | 22.38 | 22.54 | 22.25 | 22.45 | 22.44 | qfq | 2,579,026 | 57,787,156 | 0.49% |
| 2025-08-12 | 22.72 | 22.83 | 22.27 | 22.34 | 22.33 | qfq | 2,511,946 | 56,345,744 | -2.15% |
| 2025-08-11 | 22.44 | 22.99 | 22.22 | 22.83 | 22.82 | qfq | 2,960,336 | 67,162,264 | 1.69% |
| 2025-08-08 | 22.65 | 22.65 | 22.33 | 22.45 | 22.44 | qfq | 1,981,336 | 44,491,956 | -0.93% |
| 2025-08-07 | 22.87 | 22.90 | 22.42 | 22.66 | 22.65 | qfq | 2,747,393 | 62,155,022 | -0.26% |
| 2025-08-06 | 22.57 | 22.89 | 22.36 | 22.72 | 22.71 | qfq | 2,951,650 | 66,979,659 | 0.66% |
| 2025-08-05 | 21.92 | 22.59 | 21.90 | 22.57 | 22.56 | qfq | 3,916,019 | 87,721,780 | 3.01% |
| 2025-08-04 | 21.52 | 21.93 | 21.36 | 21.91 | 21.90 | qfq | 2,874,733 | 62,328,363 | 1.53% |
| 2025-08-01 | 21.77 | 21.95 | 21.52 | 21.58 | 21.57 | qfq | 3,070,436 | 66,678,099 | -0.55% |
| 2025-07-31 | 22.13 | 22.38 | 21.60 | 21.70 | 21.69 | qfq | 3,318,844 | 72,789,802 | -2.30% |
| 2025-07-30 | 22.48 | 22.62 | 22.03 | 22.21 | 22.20 | qfq | 3,192,718 | 71,144,383 | -1.64% |
| 2025-07-29 | 22.29 | 22.65 | 22.18 | 22.58 | 22.57 | qfq | 2,986,409 | 66,806,990 | 0.49% |
| 2025-07-28 | 22.13 | 22.89 | 22.03 | 22.47 | 22.46 | qfq | 3,934,297 | 88,376,261 | 0.63% |
| 2025-07-25 | 22.00 | 22.97 | 22.00 | 22.33 | 22.32 | qfq | 5,927,034 | 132,924,246 | 1.64% |
| 2025-07-24 | 21.33 | 22.05 | 21.26 | 21.97 | 21.96 | qfq | 4,127,468 | 89,565,724 | 3.49% |
| 2025-07-23 | 21.39 | 21.62 | 21.18 | 21.23 | 21.22 | qfq | 3,388,973 | 72,507,727 | -0.75% |
| 2025-07-22 | 21.27 | 21.70 | 20.96 | 21.39 | 21.38 | qfq | 3,595,739 | 77,060,094 | 0.90% |
| 2025-07-21 | 21.35 | 21.35 | 21.08 | 21.20 | 21.19 | qfq | 2,627,328 | 55,656,636 | 0.09% |
| 2025-07-18 | 20.80 | 21.38 | 20.76 | 21.18 | 21.17 | qfq | 3,560,497 | 75,088,414 | 1.63% |
| 2025-07-17 | 19.88 | 20.86 | 19.88 | 20.84 | 20.83 | qfq | 3,099,086 | 63,471,587 | 3.17% |
| 2025-07-16 | 19.99 | 20.37 | 19.93 | 20.20 | 20.19 | qfq | 2,806,841 | 56,582,109 | -0.79% |
| 2025-07-15 | 20.77 | 20.92 | 20.30 | 20.36 | 20.35 | qfq | 2,912,461 | 59,740,883 | -2.12% |
| 2025-07-14 | 20.47 | 21.09 | 20.41 | 20.80 | 20.79 | qfq | 4,191,411 | 87,432,469 | 1.96% |
| 2025-07-11 | 20.09 | 20.62 | 19.95 | 20.40 | 20.39 | qfq | 2,766,698 | 56,115,496 | 2.00% |
| 2025-07-10 | 19.93 | 20.08 | 19.87 | 20.00 | 19.99 | qfq | 1,498,841 | 29,918,877 | -0.10% |
| 2025-07-09 | 20.10 | 20.28 | 19.94 | 20.02 | 20.01 | qfq | 1,819,508 | 36,584,982 | -0.50% |
| 2025-07-08 | 19.72 | 20.18 | 19.65 | 20.12 | 20.11 | qfq | 2,131,008 | 42,666,889 | 2.03% |
| 2025-07-07 | 19.66 | 19.77 | 19.60 | 19.72 | 19.71 | qfq | 1,409,941 | 27,774,700 | 0.31% |
| 2025-07-04 | 19.97 | 20.03 | 19.55 | 19.66 | 19.65 | qfq | 2,950,720 | 58,122,847 | -1.85% |
| 2025-07-03 | 20.22 | 20.22 | 19.93 | 20.03 | 20.02 | qfq | 2,130,974 | 42,693,918 | -0.60% |
| 2025-07-02 | 20.33 | 20.51 | 20.10 | 20.15 | 20.14 | qfq | 2,139,324 | 43,210,956 | -1.32% |
| 2025-07-01 | 20.70 | 20.83 | 20.33 | 20.42 | 20.41 | qfq | 2,419,146 | 49,515,878 | -1.83% |
| 2025-06-30 | 20.40 | 20.88 | 20.23 | 20.80 | 20.79 | qfq | 3,050,226 | 62,951,757 | 1.96% |
| 2025-06-27 | 20.23 | 21.04 | 20.23 | 20.40 | 20.39 | qfq | 3,019,327 | 62,151,422 | 0.74% |
| 2025-06-26 | 20.10 | 20.85 | 19.95 | 20.25 | 20.24 | qfq | 4,402,398 | 90,084,786 | 1.05% |
| 2025-06-25 | 19.70 | 20.19 | 19.70 | 20.04 | 20.03 | qfq | 2,918,693 | 58,250,602 | 0.96% |
| 2025-06-24 | 19.28 | 19.86 | 19.19 | 19.85 | 19.84 | qfq | 2,902,874 | 56,889,989 | 2.96% |
| 2025-06-23 | 18.80 | 19.47 | 18.66 | 19.28 | 19.27 | qfq | 2,997,592 | 57,759,306 | 2.01% |
| 2025-06-20 | 19.13 | 19.32 | 18.87 | 18.90 | 18.89 | qfq | 2,005,128 | 38,249,787 | -1.20% |
| 2025-06-19 | 19.12 | 19.30 | 19.02 | 19.13 | 19.12 | qfq | 2,258,757 | 43,303,003 | 0.05% |
| 2025-06-18 | 19.07 | 19.20 | 19.02 | 19.12 | 19.11 | qfq | 1,850,716 | 35,348,476 | -0.16% |
| 2025-06-17 | 19.31 | 19.41 | 19.06 | 19.15 | 19.14 | qfq | 2,368,019 | 45,316,626 | -0.78% |
| 2025-06-16 | 19.54 | 19.66 | 19.22 | 19.30 | 19.29 | qfq | 3,364,739 | 65,148,240 | -1.38% |
| 2025-06-13 | 20.30 | 20.30 | 19.38 | 19.57 | 19.56 | qfq | 7,743,817 | 151,835,747 | -3.83% |
| 2025-06-12 | 20.77 | 20.78 | 20.26 | 20.35 | 20.34 | qfq | 4,474,103 | 91,558,595 | -2.07% |
| 2025-06-11 | 20.42 | 20.99 | 20.32 | 20.78 | 20.77 | qfq | 3,885,384 | 80,672,989 | 2.47% |
| 2025-06-10 | 20.88 | 20.88 | 20.15 | 20.28 | 20.27 | qfq | 2,944,524 | 60,150,840 | -2.87% |
| 2025-06-09 | 20.61 | 21.09 | 20.54 | 20.88 | 20.87 | qfq | 2,815,250 | 58,716,731 | 1.80% |
| 2025-06-06 | 20.63 | 20.78 | 20.41 | 20.51 | 20.50 | qfq | 1,697,836 | 34,931,970 | -0.53% |
| 2025-06-05 | 20.92 | 20.92 | 20.58 | 20.62 | 20.61 | qfq | 2,551,097 | 52,658,902 | -1.43% |
| 2025-06-04 | 20.74 | 21.08 | 20.55 | 20.92 | 20.91 | qfq | 2,857,515 | 59,708,711 | 1.01% |
| 2025-06-03 | 20.22 | 20.95 | 20.18 | 20.71 | 20.70 | qfq | 3,658,260 | 75,725,929 | 2.27% |
| 2025-05-30 | 20.10 | 20.62 | 19.84 | 20.25 | 20.24 | qfq | 2,874,981 | 58,393,604 | 0.95% |
| 2025-05-29 | 19.80 | 20.24 | 19.79 | 20.06 | 20.05 | qfq | 1,706,956 | 34,156,502 | 1.36% |
| 2025-05-28 | 20.51 | 20.51 | 19.75 | 19.79 | 19.78 | qfq | 2,386,031 | 47,763,562 | -2.99% |
| 2025-05-27 | 20.22 | 20.51 | 19.90 | 20.40 | 20.39 | qfq | 2,425,741 | 49,152,505 | 1.14% |
| 2025-05-26 | 20.35 | 20.35 | 19.99 | 20.17 | 20.16 | qfq | 1,379,480 | 27,805,913 | 0.90% |
| 2025-05-23 | 20.01 | 20.42 | 19.97 | 19.99 | 19.98 | qfq | 2,372,849 | 47,886,641 | -0.30% |
| 2025-05-22 | 20.51 | 20.59 | 20.03 | 20.05 | 20.04 | qfq | 2,517,149 | 51,031,225 | -2.24% |
| 2025-05-21 | 21.03 | 21.03 | 20.42 | 20.51 | 20.50 | qfq | 3,388,260 | 69,972,466 | -2.43% |
| 2025-05-20 | 21.34 | 21.59 | 20.80 | 21.02 | 21.01 | qfq | 6,476,797 | 136,343,820 | -3.04% |
| 2025-05-19 | 21.10 | 21.95 | 20.67 | 21.68 | 21.67 | qfq | 6,559,768 | 140,634,080 | 2.26% |
| 2025-05-16 | 21.98 | 22.13 | 21.20 | 21.20 | 21.19 | qfq | 6,603,630 | 142,257,810 | -4.20% |
| 2025-05-15 | 21.95 | 23.49 | 21.65 | 22.13 | 22.12 | qfq | 10,816,816 | 245,027,929 | 2.64% |
| 2025-05-14 | 20.41 | 22.45 | 20.30 | 21.56 | 21.55 | qfq | 7,160,525 | 153,903,467 | 4.97% |
| 2025-05-13 | 21.00 | 21.14 | 20.40 | 20.54 | 20.53 | qfq | 2,073,671 | 42,781,443 | -1.15% |
| 2025-05-12 | 20.90 | 21.32 | 20.70 | 20.78 | 20.77 | qfq | 2,580,825 | 54,080,696 | 0.43% |
| 2025-05-09 | 21.10 | 21.10 | 20.67 | 20.69 | 20.68 | qfq | 1,577,725 | 32,773,724 | -1.71% |
| 2025-05-08 | 21.15 | 21.34 | 20.97 | 21.05 | 21.04 | qfq | 1,966,444 | 41,611,831 | -0.89% |
| 2025-05-07 | 21.16 | 21.46 | 20.87 | 21.24 | 21.23 | qfq | 2,546,630 | 53,962,886 | 0.81% |
| 2025-05-06 | 20.39 | 21.13 | 20.24 | 21.07 | 21.06 | qfq | 2,724,601 | 57,107,079 | 4.62% |
| 2025-04-30 | 20.26 | 20.48 | 20.13 | 20.14 | 20.13 | qfq | 1,343,963 | 27,221,284 | -1.52% |
| 2025-04-29 | 20.08 | 20.70 | 20.08 | 20.45 | 20.44 | qfq | 1,319,416 | 27,035,017 | 0.74% |
| 2025-04-28 | 20.66 | 20.66 | 20.06 | 20.30 | 20.29 | qfq | 1,420,005 | 28,816,922 | 0.54% |
| 2025-04-25 | 20.51 | 20.74 | 19.84 | 20.19 | 20.18 | qfq | 2,142,782 | 43,308,162 | -2.60% |
| 2025-04-24 | 20.69 | 21.09 | 20.55 | 20.73 | 20.72 | qfq | 1,812,239 | 37,722,559 | 0.19% |
| 2025-04-23 | 20.25 | 20.87 | 20.25 | 20.69 | 20.68 | qfq | 2,032,215 | 41,989,564 | 2.17% |
| 2025-04-22 | 20.15 | 20.59 | 19.92 | 20.25 | 20.24 | qfq | 1,259,377 | 25,536,962 | 0.50% |
| 2025-04-21 | 20.00 | 20.31 | 19.80 | 20.15 | 20.14 | qfq | 1,218,219 | 24,518,596 | 0.75% |
| 2025-04-18 | 19.90 | 20.15 | 19.78 | 20.00 | 19.99 | qfq | 1,079,668 | 21,559,554 | -0.55% |
| 2025-04-17 | 19.86 | 20.63 | 19.78 | 20.11 | 20.10 | qfq | 1,798,040 | 36,622,839 | 0.35% |
| 2025-04-16 | 19.87 | 20.06 | 19.51 | 20.04 | 20.03 | qfq | 1,423,469 | 28,190,568 | 0.55% |
| 2025-04-15 | 19.45 | 20.08 | 19.42 | 19.93 | 19.92 | qfq | 1,833,056 | 36,304,601 | 1.12% |
| 2025-04-14 | 19.69 | 19.80 | 19.45 | 19.71 | 19.70 | qfq | 1,615,157 | 31,761,915 | 1.08% |
| 2025-04-11 | 19.02 | 19.69 | 19.00 | 19.50 | 19.49 | qfq | 1,695,361 | 33,000,987 | 1.72% |
| 2025-04-10 | 19.90 | 19.90 | 19.15 | 19.17 | 19.16 | qfq | 2,618,424 | 50,922,061 | -0.16% |
| 2025-04-09 | 18.41 | 19.35 | 17.73 | 19.20 | 19.19 | qfq | 3,698,417 | 69,675,682 | 3.28% |
| 2025-04-08 | 17.89 | 18.76 | 17.89 | 18.59 | 18.58 | qfq | 3,365,172 | 62,013,606 | 5.69% |
| 2025-04-07 | 19.95 | 20.10 | 16.80 | 17.59 | 17.58 | qfq | 5,177,525 | 95,338,600 | -15.11% |
| 2025-04-03 | 20.49 | 20.95 | 20.44 | 20.72 | 20.71 | qfq | 1,824,567 | 37,786,420 | 0.53% |
| 2025-04-02 | 20.70 | 20.91 | 20.40 | 20.61 | 20.60 | qfq | 1,237,773 | 25,553,829 | -0.53% |
| 2025-04-01 | 20.94 | 21.19 | 20.71 | 20.72 | 20.71 | qfq | 1,525,267 | 31,993,106 | -0.77% |
| 2025-03-31 | 21.11 | 21.11 | 20.50 | 20.88 | 20.87 | qfq | 1,816,647 | 37,803,140 | -0.52% |
| 2025-03-28 | 21.36 | 21.73 | 20.92 | 20.99 | 20.98 | qfq | 1,849,421 | 39,380,975 | -1.73% |
| 2025-03-27 | 21.36 | 21.88 | 21.00 | 21.36 | 21.35 | qfq | 2,157,007 | 46,313,603 | -0.09% |
| 2025-03-26 | 21.00 | 21.71 | 21.00 | 21.38 | 21.37 | qfq | 1,798,067 | 38,615,968 | 0.85% |
| 2025-03-25 | 21.10 | 21.55 | 21.06 | 21.20 | 21.19 | qfq | 1,831,918 | 38,991,902 | 0.47% |
| 2025-03-24 | 21.30 | 21.36 | 20.69 | 21.10 | 21.09 | qfq | 2,530,936 | 53,123,748 | -1.03% |
| 2025-03-21 | 21.50 | 21.88 | 21.20 | 21.32 | 21.31 | qfq | 2,259,321 | 48,521,989 | -1.57% |
| 2025-03-20 | 22.08 | 22.11 | 21.57 | 21.66 | 21.65 | qfq | 2,631,067 | 57,397,356 | -2.04% |
| 2025-03-19 | 22.02 | 22.70 | 22.02 | 22.11 | 22.10 | qfq | 2,888,740 | 64,263,551 | -0.32% |
| 2025-03-18 | 22.00 | 22.39 | 21.79 | 22.18 | 22.17 | qfq | 3,419,745 | 75,636,732 | 1.09% |
| 2025-03-17 | 22.18 | 22.29 | 21.67 | 21.94 | 21.93 | qfq | 2,515,144 | 55,204,502 | -1.08% |
| 2025-03-14 | 21.76 | 22.45 | 21.40 | 22.18 | 22.17 | qfq | 3,271,553 | 71,716,276 | 1.88% |
| 2025-03-13 | 22.14 | 22.14 | 21.38 | 21.77 | 21.76 | qfq | 2,882,183 | 62,303,424 | -0.73% |
| 2025-03-12 | 22.80 | 22.82 | 21.89 | 21.93 | 21.92 | qfq | 4,514,089 | 100,610,537 | -3.18% |
| 2025-03-11 | 22.62 | 22.83 | 22.21 | 22.65 | 22.64 | qfq | 5,134,473 | 115,732,722 | -0.83% |
| 2025-03-10 | 22.16 | 22.90 | 21.97 | 22.84 | 22.83 | qfq | 5,644,749 | 127,466,612 | 3.12% |
| 2025-03-07 | 21.96 | 22.28 | 21.52 | 22.15 | 22.14 | qfq | 3,847,450 | 84,523,727 | 0.32% |
| 2025-03-06 | 21.72 | 22.43 | 21.40 | 22.08 | 22.07 | qfq | 5,253,819 | 115,373,184 | 1.85% |
| 2025-03-05 | 21.56 | 22.05 | 21.33 | 21.68 | 21.67 | qfq | 3,976,904 | 86,017,102 | 0.60% |
| 2025-03-04 | 21.35 | 22.18 | 21.08 | 21.55 | 21.54 | qfq | 4,297,778 | 93,013,269 | 0.94% |
| 2025-03-03 | 21.67 | 21.70 | 21.02 | 21.35 | 21.34 | qfq | 4,887,148 | 104,294,173 | 1.04% |
| 2025-02-28 | 23.42 | 23.55 | 20.89 | 21.13 | 21.12 | qfq | 7,709,103 | 170,028,633 | -3.38% |
| 2025-02-27 | 22.20 | 22.60 | 21.38 | 21.87 | 21.86 | qfq | 5,974,101 | 130,295,580 | -2.28% |
| 2025-02-26 | 21.75 | 22.80 | 21.42 | 22.38 | 22.37 | qfq | 7,474,367 | 164,664,494 | 3.42% |
| 2025-02-25 | 21.57 | 22.20 | 21.25 | 21.64 | 21.63 | qfq | 6,834,916 | 148,332,253 | -1.55% |
| 2025-02-24 | 20.30 | 22.50 | 20.26 | 21.98 | 21.97 | qfq | 9,944,334 | 214,813,700 | 7.53% |
| 2025-02-21 | 19.79 | 21.08 | 19.52 | 20.44 | 20.43 | qfq | 6,903,915 | 140,234,355 | 3.23% |
| 2025-02-20 | 19.60 | 19.87 | 19.23 | 19.80 | 19.79 | qfq | 3,670,215 | 71,837,820 | 3.39% |
| 2025-02-19 | 18.71 | 19.33 | 18.61 | 19.15 | 19.14 | qfq | 2,606,337 | 49,860,471 | 1.86% |
| 2025-02-18 | 19.10 | 19.44 | 18.62 | 18.80 | 18.79 | qfq | 2,611,664 | 49,803,180 | -1.73% |
| 2025-02-17 | 18.76 | 19.14 | 18.73 | 19.13 | 19.12 | qfq | 2,788,115 | 52,835,976 | 2.30% |
| 2025-02-14 | 18.64 | 18.87 | 18.51 | 18.70 | 18.69 | qfq | 1,934,126 | 36,125,747 | 0.48% |
| 2025-02-13 | 18.69 | 19.15 | 18.60 | 18.61 | 18.60 | qfq | 2,719,410 | 51,227,049 | -0.27% |
| 2025-02-12 | 18.25 | 18.66 | 18.08 | 18.66 | 18.65 | qfq | 2,286,465 | 42,134,622 | 2.25% |
| 2025-02-11 | 18.65 | 18.70 | 18.19 | 18.25 | 18.24 | qfq | 2,335,969 | 42,744,051 | -2.46% |
| 2025-02-10 | 18.55 | 18.81 | 18.33 | 18.71 | 18.70 | qfq | 2,333,036 | 43,442,208 | 1.14% |
| 2025-02-07 | 18.46 | 18.75 | 18.36 | 18.50 | 18.49 | qfq | 2,379,163 | 44,217,478 | 0.33% |
| 2025-02-06 | 17.77 | 18.63 | 17.65 | 18.44 | 18.43 | qfq | 3,035,346 | 55,520,223 | 3.71% |
| 2025-02-05 | 17.51 | 17.96 | 17.34 | 17.78 | 17.77 | qfq | 2,319,663 | 41,052,034 | 2.30% |
| 2025-01-27 | 17.67 | 17.91 | 17.38 | 17.38 | 17.37 | qfq | 1,383,124 | 24,334,142 | -1.31% |
| 2025-01-24 | 17.36 | 17.64 | 17.30 | 17.61 | 17.60 | qfq | 1,467,472 | 25,653,963 | 1.03% |
| 2025-01-23 | 17.45 | 17.88 | 17.36 | 17.43 | 17.42 | qfq | 2,133,955 | 37,633,571 | 0.87% |
| 2025-01-22 | 17.32 | 17.33 | 17.05 | 17.28 | 17.27 | qfq | 1,560,711 | 26,828,869 | -0.17% |
| 2025-01-21 | 17.56 | 17.62 | 17.15 | 17.31 | 17.30 | qfq | 1,603,777 | 27,752,589 | -0.86% |
| 2025-01-20 | 17.69 | 18.05 | 17.37 | 17.46 | 17.45 | qfq | 2,695,635 | 47,355,000 | -2.02% |
| 2025-01-17 | 17.75 | 17.95 | 17.50 | 17.82 | 17.81 | qfq | 1,395,451 | 24,734,862 | 0.45% |
| 2025-01-16 | 17.88 | 18.15 | 17.59 | 17.74 | 17.73 | qfq | 1,861,540 | 33,199,202 | 0.00% |
| 2025-01-15 | 17.99 | 18.01 | 17.69 | 17.74 | 17.73 | qfq | 1,567,102 | 27,838,517 | -1.50% |
| 2025-01-14 | 17.50 | 18.06 | 17.38 | 18.01 | 18.00 | qfq | 2,111,352 | 37,520,912 | 3.21% |
| 2025-01-13 | 17.13 | 17.53 | 17.00 | 17.45 | 17.44 | qfq | 1,700,117 | 29,512,152 | 1.57% |
| 2025-01-10 | 17.57 | 17.87 | 17.15 | 17.18 | 17.17 | qfq | 1,597,190 | 27,907,406 | -2.28% |
| 2025-01-09 | 17.57 | 17.74 | 17.51 | 17.58 | 17.57 | qfq | 1,377,936 | 24,255,448 | -0.45% |
| 2025-01-08 | 17.90 | 17.90 | 17.21 | 17.66 | 17.65 | qfq | 2,218,336 | 38,872,685 | -1.29% |
| 2025-01-07 | 17.90 | 18.08 | 17.58 | 17.89 | 17.88 | qfq | 2,282,348 | 40,538,216 | -0.06% |
| 2025-01-06 | 18.20 | 18.40 | 17.69 | 17.90 | 17.89 | qfq | 2,914,392 | 52,518,736 | -2.72% |
| 2025-01-03 | 19.21 | 19.29 | 18.28 | 18.40 | 18.39 | qfq | 2,456,043 | 45,974,508 | -3.82% |
| 2025-01-02 | 19.87 | 19.90 | 18.88 | 19.13 | 19.12 | qfq | 3,202,218 | 61,903,588 | -4.01% |
| 2024-12-31 | 20.61 | 20.61 | 19.91 | 19.93 | 19.92 | qfq | 2,593,146 | 52,381,041 | -3.39% |
| 2024-12-30 | 20.24 | 20.96 | 19.99 | 20.63 | 20.62 | qfq | 2,419,052 | 49,869,255 | 1.93% |
| 2024-12-27 | 20.50 | 20.84 | 20.14 | 20.24 | 20.23 | qfq | 1,923,855 | 39,270,870 | 0.30% |
| 2024-12-26 | 19.96 | 20.60 | 19.92 | 20.18 | 20.17 | qfq | 2,040,267 | 41,291,774 | 2.02% |
| 2024-12-25 | 20.10 | 20.20 | 19.65 | 19.78 | 19.77 | qfq | 1,372,446 | 27,164,984 | -1.49% |
| 2024-12-24 | 20.04 | 20.42 | 20.02 | 20.08 | 20.07 | qfq | 1,327,357 | 26,765,277 | 0.25% |
| 2024-12-23 | 20.86 | 20.86 | 19.99 | 20.03 | 20.02 | qfq | 2,079,295 | 42,114,513 | -3.42% |
| 2024-12-20 | 20.54 | 20.96 | 20.50 | 20.74 | 20.73 | qfq | 1,512,720 | 31,384,763 | 1.07% |
| 2024-12-19 | 20.55 | 20.62 | 20.18 | 20.52 | 20.51 | qfq | 1,684,198 | 34,376,025 | -0.87% |
| 2024-12-18 | 20.58 | 20.96 | 20.37 | 20.70 | 20.69 | qfq | 1,548,037 | 32,048,610 | 1.52% |
| 2024-12-17 | 20.71 | 20.94 | 20.30 | 20.39 | 20.38 | qfq | 1,504,819 | 30,898,956 | -2.02% |
| 2024-12-16 | 21.63 | 21.64 | 20.72 | 20.81 | 20.80 | qfq | 2,333,841 | 48,942,681 | -1.98% |
| 2024-12-13 | 21.84 | 21.93 | 21.22 | 21.23 | 21.22 | qfq | 2,252,474 | 48,355,177 | -3.24% |
| 2024-12-12 | 22.08 | 22.22 | 21.71 | 21.94 | 21.93 | qfq | 2,267,768 | 49,614,539 | -0.63% |
| 2024-12-11 | 22.10 | 22.29 | 22.02 | 22.08 | 22.07 | qfq | 2,581,158 | 57,090,240 | -0.09% |
| 2024-12-10 | 22.30 | 22.62 | 21.75 | 22.10 | 22.09 | qfq | 5,011,635 | 110,950,340 | 3.51% |
| 2024-12-09 | 21.28 | 21.65 | 21.01 | 21.35 | 21.34 | qfq | 2,644,989 | 56,366,774 | 0.71% |
| 2024-12-06 | 20.99 | 21.20 | 20.52 | 21.20 | 21.19 | qfq | 2,280,989 | 47,670,860 | 1.97% |
| 2024-12-05 | 20.53 | 20.93 | 20.53 | 20.79 | 20.78 | qfq | 1,535,576 | 31,876,741 | 1.12% |
| 2024-12-04 | 21.00 | 21.07 | 20.45 | 20.56 | 20.55 | qfq | 1,892,183 | 39,242,191 | -2.05% |
| 2024-12-03 | 21.28 | 21.35 | 20.80 | 20.99 | 20.98 | qfq | 2,627,214 | 55,186,576 | -1.08% |
| 2024-12-02 | 21.01 | 21.49 | 20.93 | 21.22 | 21.21 | qfq | 1,891,898 | 40,191,890 | 0.76% |
| 2024-11-29 | 20.78 | 21.21 | 20.40 | 21.06 | 21.05 | qfq | 2,391,805 | 50,113,719 | 1.74% |
| 2024-11-28 | 20.60 | 21.06 | 20.57 | 20.70 | 20.69 | qfq | 1,910,572 | 39,843,359 | 0.19% |
| 2024-11-27 | 20.18 | 20.70 | 19.83 | 20.66 | 20.65 | qfq | 2,250,092 | 45,586,052 | 2.13% |
| 2024-11-26 | 20.51 | 20.60 | 20.16 | 20.23 | 20.22 | qfq | 1,576,179 | 32,033,834 | -1.03% |
| 2024-11-25 | 20.20 | 20.63 | 20.00 | 20.44 | 20.43 | qfq | 2,487,684 | 50,545,471 | 2.15% |
| 2024-11-22 | 21.11 | 21.11 | 19.96 | 20.01 | 20.00 | qfq | 3,092,650 | 63,403,092 | -4.85% |
| 2024-11-21 | 21.54 | 21.69 | 20.79 | 21.03 | 21.02 | qfq | 2,767,040 | 58,584,286 | -2.14% |
| 2024-11-20 | 21.37 | 21.65 | 21.20 | 21.49 | 21.48 | qfq | 2,191,265 | 47,063,915 | 0.61% |
| 2024-11-19 | 20.85 | 21.44 | 20.76 | 21.36 | 21.35 | qfq | 2,064,188 | 43,528,182 | 2.45% |
| 2024-11-18 | 21.47 | 21.50 | 20.73 | 20.85 | 20.84 | qfq | 2,624,868 | 55,295,533 | -1.70% |
| 2024-11-15 | 22.09 | 22.14 | 21.16 | 21.21 | 21.20 | qfq | 3,076,664 | 66,553,510 | -3.72% |
| 2024-11-14 | 23.00 | 23.18 | 22.00 | 22.03 | 22.02 | qfq | 3,390,184 | 76,140,752 | -3.84% |
| 2024-11-13 | 23.20 | 23.43 | 22.58 | 22.91 | 22.90 | qfq | 3,400,753 | 78,067,235 | -1.21% |
| 2024-11-12 | 23.99 | 24.25 | 22.95 | 23.19 | 23.18 | qfq | 5,829,899 | 137,700,856 | -3.46% |
| 2024-11-11 | 23.20 | 24.17 | 22.91 | 24.02 | 24.01 | qfq | 5,963,554 | 141,441,750 | 4.43% |
| 2024-11-08 | 23.39 | 23.75 | 22.81 | 23.00 | 22.99 | qfq | 5,104,282 | 118,789,904 | -1.08% |
| 2024-11-07 | 22.72 | 23.40 | 22.70 | 23.25 | 23.24 | qfq | 3,765,873 | 87,194,221 | 1.35% |
| 2024-11-06 | 23.28 | 23.83 | 22.70 | 22.94 | 22.93 | qfq | 5,868,431 | 136,664,162 | 0.66% |
| 2024-11-05 | 21.80 | 23.18 | 21.62 | 22.79 | 22.78 | qfq | 4,984,080 | 113,504,859 | 4.49% |
| 2024-11-04 | 21.11 | 21.99 | 21.11 | 21.81 | 21.80 | qfq | 2,179,828 | 47,230,803 | 2.68% |
| 2024-11-01 | 22.03 | 22.29 | 21.12 | 21.24 | 21.23 | qfq | 2,863,306 | 61,631,020 | -3.59% |
| 2024-10-31 | 21.51 | 22.33 | 21.37 | 22.03 | 22.02 | qfq | 3,796,675 | 83,221,923 | 2.66% |
| 2024-10-30 | 21.95 | 22.02 | 21.31 | 21.46 | 21.45 | qfq | 3,367,462 | 72,952,719 | -1.01% |
| 2024-10-29 | 22.63 | 22.79 | 21.64 | 21.68 | 21.67 | qfq | 4,493,505 | 99,441,714 | -4.45% |
| 2024-10-28 | 22.30 | 23.60 | 22.15 | 22.69 | 22.68 | qfq | 5,755,231 | 131,317,267 | 2.30% |
| 2024-10-25 | 21.86 | 22.70 | 21.84 | 22.18 | 22.17 | qfq | 4,552,878 | 100,950,415 | -0.49% |
| 2024-10-24 | 22.98 | 23.11 | 22.16 | 22.29 | 22.28 | qfq | 3,249,573 | 72,908,366 | -2.83% |
| 2024-10-23 | 22.35 | 23.33 | 22.20 | 22.94 | 22.93 | qfq | 4,966,479 | 114,167,507 | 2.73% |
| 2024-10-22 | 22.02 | 22.56 | 21.40 | 22.33 | 22.32 | qfq | 3,699,891 | 81,479,280 | 1.50% |
| 2024-10-21 | 21.38 | 22.58 | 21.35 | 22.00 | 21.99 | qfq | 4,484,366 | 99,025,943 | 2.90% |
| 2024-10-18 | 20.15 | 22.20 | 19.98 | 21.38 | 21.37 | qfq | 4,577,854 | 96,244,309 | 5.84% |
| 2024-10-17 | 20.45 | 20.73 | 20.19 | 20.20 | 20.19 | qfq | 1,884,605 | 38,623,129 | -0.30% |
| 2024-10-16 | 20.35 | 20.77 | 20.05 | 20.26 | 20.25 | qfq | 2,077,506 | 42,475,337 | -1.22% |
| 2024-10-15 | 20.93 | 21.23 | 20.49 | 20.51 | 20.50 | qfq | 2,527,593 | 52,756,587 | -2.66% |
| 2024-10-14 | 20.66 | 21.23 | 20.17 | 21.07 | 21.06 | qfq | 3,022,984 | 62,885,095 | 1.98% |
| 2024-10-11 | 21.77 | 22.07 | 20.31 | 20.66 | 20.65 | qfq | 4,215,511 | 88,765,527 | -7.27% |
| 2024-10-10 | 22.48 | 23.98 | 21.51 | 22.28 | 22.27 | qfq | 6,579,619 | 149,316,984 | -0.89% |
| 2024-10-09 | 25.00 | 25.80 | 22.04 | 22.48 | 22.47 | qfq | 6,772,149 | 162,358,083 | -11.32% |
| 2024-10-08 | 26.80 | 26.80 | 23.66 | 25.35 | 25.33 | qfq | 8,455,892 | 212,008,140 | 13.42% |
| 2024-09-30 | 20.50 | 22.60 | 20.28 | 22.35 | 22.34 | qfq | 6,276,934 | 134,620,968 | 14.85% |
| 2024-09-27 | 18.60 | 19.48 | 18.50 | 19.46 | 19.45 | qfq | 1,607,999 | 30,632,049 | 7.04% |
| 2024-09-26 | 17.49 | 18.19 | 17.31 | 18.18 | 18.17 | qfq | 1,696,315 | 30,221,548 | 3.89% |
| 2024-09-25 | 17.58 | 17.87 | 17.39 | 17.50 | 17.49 | qfq | 1,739,211 | 30,692,471 | 0.29% |
| 2024-09-24 | 16.56 | 17.45 | 16.56 | 17.45 | 17.44 | qfq | 1,690,579 | 29,046,822 | 5.37% |
| 2024-09-23 | 16.70 | 16.94 | 16.52 | 16.56 | 16.55 | qfq | 710,385 | 11,842,801 | -2.01% |
| 2024-09-20 | 17.06 | 17.06 | 16.77 | 16.90 | 16.89 | qfq | 594,028 | 10,027,981 | -0.94% |
| 2024-09-19 | 16.82 | 17.23 | 16.68 | 17.06 | 17.05 | qfq | 1,091,506 | 18,536,036 | 1.91% |
| 2024-09-18 | 16.46 | 16.79 | 16.11 | 16.74 | 16.73 | qfq | 1,064,945 | 17,605,671 | 1.70% |
| 2024-09-13 | 16.80 | 16.80 | 16.32 | 16.46 | 16.45 | qfq | 860,281 | 14,219,783 | -1.73% |
| 2024-09-12 | 16.48 | 16.93 | 16.48 | 16.75 | 16.74 | qfq | 871,799 | 14,589,731 | 0.90% |
| 2024-09-11 | 16.32 | 16.73 | 16.32 | 16.60 | 16.59 | qfq | 871,073 | 14,418,663 | 1.16% |
| 2024-09-10 | 16.65 | 16.70 | 16.11 | 16.41 | 16.40 | qfq | 947,251 | 15,491,755 | -0.55% |
| 2024-09-09 | 16.50 | 16.70 | 16.33 | 16.50 | 16.49 | qfq | 813,837 | 13,464,518 | -0.54% |
| 2024-09-06 | 16.99 | 17.15 | 16.59 | 16.59 | 16.58 | qfq | 1,335,073 | 22,405,671 | -4.05% |
| 2024-09-05 | 16.91 | 17.42 | 16.90 | 17.29 | 17.28 | qfq | 1,361,551 | 23,410,415 | 2.43% |
| 2024-09-04 | 16.89 | 17.24 | 16.82 | 16.88 | 16.87 | qfq | 836,750 | 14,212,915 | -1.06% |
| 2024-09-03 | 16.77 | 17.35 | 16.65 | 17.06 | 17.05 | qfq | 1,086,896 | 18,559,799 | 1.73% |
| 2024-09-02 | 17.55 | 17.55 | 16.69 | 16.77 | 16.76 | qfq | 1,402,579 | 23,940,074 | -4.44% |
| 2024-08-30 | 17.47 | 17.93 | 17.28 | 17.55 | 17.54 | qfq | 1,146,186 | 20,238,277 | 0.69% |
| 2024-08-29 | 16.87 | 17.53 | 16.64 | 17.43 | 17.42 | qfq | 1,108,544 | 19,097,399 | 3.26% |
| 2024-08-28 | 16.83 | 17.10 | 16.39 | 16.88 | 16.87 | qfq | 1,502,983 | 25,117,227 | -2.82% |
| 2024-08-27 | 17.20 | 17.46 | 17.05 | 17.37 | 17.36 | qfq | 978,250 | 16,917,273 | 0.64% |
| 2024-08-26 | 16.92 | 17.43 | 16.80 | 17.26 | 17.25 | qfq | 914,865 | 15,771,858 | 2.25% |
| 2024-08-23 | 17.02 | 17.28 | 16.75 | 16.88 | 16.87 | qfq | 1,018,229 | 17,270,737 | -1.29% |
| 2024-08-22 | 17.33 | 17.38 | 17.08 | 17.10 | 17.09 | qfq | 904,086 | 15,589,388 | -0.47% |
| 2024-08-21 | 17.03 | 17.32 | 16.94 | 17.18 | 17.17 | qfq | 869,341 | 14,949,199 | 0.70% |
| 2024-08-20 | 17.45 | 17.59 | 16.88 | 17.06 | 17.05 | qfq | 1,490,082 | 25,591,462 | -2.23% |
| 2024-08-19 | 17.61 | 17.72 | 17.45 | 17.45 | 17.44 | qfq | 1,066,903 | 18,727,376 | -0.57% |
| 2024-08-16 | 17.93 | 18.10 | 17.55 | 17.55 | 17.54 | qfq | 1,165,612 | 20,637,481 | -2.12% |
| 2024-08-15 | 17.85 | 18.18 | 17.64 | 17.93 | 17.92 | qfq | 1,078,502 | 19,320,939 | 0.06% |
| 2024-08-14 | 18.36 | 18.41 | 17.90 | 17.92 | 17.91 | qfq | 978,972 | 17,706,173 | -2.45% |
| 2024-08-13 | 18.00 | 18.47 | 18.00 | 18.37 | 18.36 | qfq | 847,920 | 15,506,572 | 0.66% |
| 2024-08-12 | 18.95 | 18.95 | 18.19 | 18.25 | 18.24 | qfq | 952,962 | 17,464,140 | -1.24% |
| 2024-08-09 | 18.70 | 18.95 | 18.46 | 18.48 | 18.47 | qfq | 1,001,404 | 18,719,662 | -1.28% |
| 2024-08-08 | 18.60 | 18.84 | 18.25 | 18.72 | 18.71 | qfq | 1,309,960 | 24,324,415 | -0.37% |
| 2024-08-07 | 18.93 | 18.96 | 18.47 | 18.79 | 18.78 | qfq | 1,223,251 | 22,948,943 | 0.21% |
| 2024-08-06 | 18.59 | 18.85 | 18.46 | 18.75 | 18.74 | qfq | 1,404,880 | 26,202,341 | 2.01% |
| 2024-08-05 | 18.62 | 18.99 | 18.38 | 18.38 | 18.37 | qfq | 2,120,555 | 39,684,836 | -1.29% |
| 2024-08-02 | 18.52 | 19.13 | 18.51 | 18.62 | 18.61 | qfq | 1,856,191 | 34,996,790 | -0.48% |
| 2024-08-01 | 18.98 | 19.15 | 18.65 | 18.71 | 18.70 | qfq | 1,837,061 | 34,629,500 | -1.21% |
| 2024-07-31 | 18.03 | 18.96 | 17.85 | 18.94 | 18.93 | qfq | 2,916,322 | 54,119,677 | 5.34% |
| 2024-07-30 | 17.82 | 18.13 | 17.51 | 17.98 | 17.97 | qfq | 1,673,436 | 29,928,176 | -0.17% |
| 2024-07-29 | 18.37 | 18.47 | 17.86 | 18.01 | 18.00 | qfq | 1,638,717 | 29,533,518 | -1.53% |
| 2024-07-26 | 17.69 | 18.40 | 17.53 | 18.29 | 18.28 | qfq | 2,481,640 | 45,035,121 | 3.86% |
| 2024-07-25 | 17.30 | 17.89 | 17.24 | 17.61 | 17.60 | qfq | 1,544,645 | 27,212,757 | 1.27% |
| 2024-07-24 | 18.05 | 18.10 | 17.39 | 17.39 | 17.38 | qfq | 2,361,321 | 41,777,984 | -3.66% |
| 2024-07-23 | 18.68 | 18.79 | 18.05 | 18.05 | 18.04 | qfq | 2,622,910 | 48,071,694 | -3.32% |
| 2024-07-22 | 19.50 | 19.68 | 18.67 | 18.67 | 18.66 | qfq | 3,807,148 | 72,511,620 | -4.60% |
| 2024-07-19 | 19.20 | 19.81 | 19.08 | 19.57 | 19.56 | qfq | 1,893,702 | 36,849,138 | 1.40% |
| 2024-07-18 | 19.26 | 19.44 | 19.05 | 19.30 | 19.29 | qfq | 1,032,171 | 19,866,207 | 0.05% |
| 2024-07-17 | 19.20 | 19.37 | 19.07 | 19.29 | 19.28 | qfq | 887,787 | 17,102,434 | 0.47% |
| 2024-07-16 | 19.42 | 19.55 | 19.05 | 19.20 | 19.19 | qfq | 1,386,985 | 26,644,642 | -1.54% |
| 2024-07-15 | 20.06 | 20.06 | 19.46 | 19.50 | 19.49 | qfq | 1,157,499 | 22,775,842 | -2.01% |
| 2024-07-12 | 20.22 | 20.22 | 19.86 | 19.90 | 19.89 | qfq | 865,947 | 17,329,144 | -0.95% |
| 2024-07-11 | 19.99 | 20.74 | 19.97 | 20.09 | 20.08 | qfq | 2,484,201 | 50,501,068 | 2.50% |
| 2024-07-10 | 19.61 | 19.95 | 19.50 | 19.60 | 19.59 | qfq | 860,195 | 16,969,050 | -0.51% |
| 2024-07-09 | 19.22 | 19.77 | 19.16 | 19.70 | 19.69 | qfq | 1,167,703 | 22,779,160 | 1.03% |
| 2024-07-08 | 20.28 | 20.58 | 19.37 | 19.50 | 19.49 | qfq | 1,034,929 | 20,396,878 | -2.55% |
| 2024-07-05 | 19.43 | 20.10 | 19.31 | 20.01 | 20.00 | qfq | 1,024,197 | 20,229,366 | 1.94% |
| 2024-07-04 | 20.52 | 20.64 | 19.57 | 19.63 | 19.62 | qfq | 1,987,578 | 39,524,914 | -3.40% |
| 2024-07-03 | 20.53 | 20.76 | 20.31 | 20.32 | 20.31 | qfq | 1,063,905 | 21,766,368 | -1.74% |
| 2024-07-02 | 20.70 | 20.93 | 20.36 | 20.68 | 20.67 | qfq | 1,168,991 | 24,132,092 | -0.05% |
| 2024-07-01 | 20.20 | 20.88 | 20.16 | 20.69 | 20.68 | qfq | 1,291,023 | 26,527,254 | 1.92% |
| 2024-06-28 | 20.42 | 20.86 | 20.30 | 20.30 | 20.29 | qfq | 1,484,879 | 30,560,997 | -0.59% |
| 2024-06-27 | 20.97 | 21.04 | 20.38 | 20.42 | 20.41 | qfq | 1,384,073 | 28,542,534 | -3.41% |
| 2024-06-26 | 20.40 | 21.16 | 20.20 | 21.14 | 21.13 | qfq | 1,671,151 | 34,675,486 | 3.32% |
| 2024-06-25 | 20.52 | 20.78 | 20.31 | 20.46 | 20.45 | qfq | 1,444,201 | 29,657,918 | -0.97% |
| 2024-06-24 | 21.44 | 21.45 | 20.58 | 20.66 | 20.65 | qfq | 2,044,371 | 42,942,167 | -3.68% |
| 2024-06-21 | 21.42 | 21.68 | 21.11 | 21.45 | 21.44 | qfq | 1,611,975 | 34,449,004 | 0.05% |
| 2024-06-20 | 21.80 | 22.05 | 21.44 | 21.44 | 21.43 | qfq | 2,458,609 | 53,581,862 | -1.52% |
| 2024-06-19 | 22.01 | 22.09 | 21.65 | 21.77 | 21.76 | qfq | 2,438,983 | 53,202,939 | -1.09% |
| 2024-06-18 | 22.59 | 22.66 | 21.91 | 22.01 | 22.00 | qfq | 3,381,601 | 75,010,698 | -1.78% |
| 2024-06-17 | 22.50 | 22.75 | 22.38 | 22.41 | 22.40 | qfq | 2,336,843 | 52,609,730 | -2.01% |
| 2024-06-14 | 22.74 | 22.90 | 22.30 | 22.87 | 22.86 | qfq | 2,831,779 | 63,801,503 | 0.40% |
| 2024-06-13 | 22.87 | 23.10 | 22.36 | 22.78 | 22.77 | qfq | 2,421,780 | 54,956,320 | 0.35% |
| 2024-06-12 | 23.01 | 23.01 | 22.51 | 22.70 | 22.69 | qfq | 2,154,917 | 48,836,223 | -1.05% |
| 2024-06-11 | 22.89 | 23.10 | 22.31 | 22.94 | 22.93 | qfq | 1,942,435 | 44,253,809 | -0.78% |
| 2024-06-07 | 22.90 | 23.12 | 22.47 | 23.12 | 23.11 | qfq | 1,710,263 | 38,960,152 | 1.31% |
| 2024-06-06 | 23.87 | 24.10 | 22.60 | 22.82 | 22.81 | qfq | 2,840,828 | 65,533,256 | -4.20% |
| 2024-06-05 | 24.07 | 24.36 | 23.82 | 23.82 | 23.81 | qfq | 1,472,111 | 35,423,210 | -1.20% |
| 2024-06-04 | 23.69 | 24.25 | 23.53 | 24.11 | 24.10 | qfq | 2,115,535 | 50,630,263 | 0.75% |
| 2024-06-03 | 26.00 | 26.30 | 23.70 | 23.93 | 23.92 | qfq | 4,739,249 | 115,424,695 | -8.56% |
| 2024-05-31 | 26.03 | 26.48 | 25.89 | 26.17 | 26.15 | qfq | 941,004 | 24,656,621 | 1.43% |
| 2024-05-30 | 25.59 | 26.06 | 25.27 | 25.80 | 25.78 | qfq | 831,867 | 21,503,073 | 0.78% |
| 2024-05-29 | 25.53 | 25.78 | 25.35 | 25.60 | 25.58 | qfq | 662,122 | 16,964,040 | 0.27% |
| 2024-05-28 | 26.00 | 26.00 | 25.48 | 25.53 | 25.51 | qfq | 949,675 | 24,379,384 | -1.20% |
| 2024-05-27 | 25.88 | 25.98 | 25.38 | 25.84 | 25.82 | qfq | 879,878 | 22,583,553 | 1.02% |
| 2024-05-24 | 26.49 | 26.55 | 25.52 | 25.58 | 25.56 | qfq | 1,474,529 | 38,190,398 | -3.54% |
| 2024-05-23 | 26.60 | 26.90 | 26.35 | 26.52 | 26.50 | qfq | 1,221,342 | 32,511,905 | -1.34% |
| 2024-05-22 | 26.88 | 26.99 | 26.40 | 26.88 | 26.76 | qfq | 1,138,586 | 30,439,086 | 0.34% |
| 2024-05-21 | 27.70 | 27.76 | 26.73 | 26.79 | 26.67 | qfq | 1,798,915 | 48,583,889 | -4.22% |
| 2024-05-20 | 27.57 | 28.40 | 27.48 | 27.97 | 27.84 | qfq | 2,507,208 | 69,910,346 | 1.34% |
| 2024-05-17 | 26.44 | 27.60 | 26.28 | 27.60 | 27.47 | qfq | 2,639,066 | 71,613,851 | 5.10% |
| 2024-05-16 | 26.72 | 27.06 | 26.20 | 26.26 | 26.14 | qfq | 1,069,432 | 28,436,669 | -1.24% |
| 2024-05-15 | 26.30 | 26.92 | 26.30 | 26.59 | 26.47 | qfq | 751,173 | 20,014,194 | -0.23% |
| 2024-05-14 | 26.84 | 26.84 | 26.30 | 26.65 | 26.53 | qfq | 1,134,413 | 30,141,997 | 0.87% |
| 2024-05-13 | 27.14 | 27.32 | 26.25 | 26.42 | 26.30 | qfq | 1,832,736 | 48,821,104 | -3.58% |
| 2024-05-10 | 27.60 | 28.02 | 27.36 | 27.40 | 27.28 | qfq | 1,361,093 | 37,520,449 | -1.72% |
| 2024-05-09 | 27.28 | 28.24 | 27.28 | 27.88 | 27.75 | qfq | 1,526,017 | 42,612,970 | 1.20% |
| 2024-05-08 | 28.15 | 28.15 | 27.43 | 27.55 | 27.42 | qfq | 1,535,251 | 42,482,597 | -1.96% |
| 2024-05-07 | 27.30 | 28.23 | 27.28 | 28.10 | 27.97 | qfq | 2,243,794 | 62,600,649 | 2.55% |
| 2024-05-06 | 26.82 | 27.49 | 26.82 | 27.40 | 27.28 | qfq | 1,790,379 | 48,886,113 | 2.74% |
| 2024-04-30 | 27.48 | 27.53 | 26.53 | 26.67 | 26.55 | qfq | 2,575,872 | 69,354,817 | -3.12% |
| 2024-04-29 | 26.75 | 27.59 | 26.75 | 27.53 | 27.40 | qfq | 2,894,794 | 78,827,565 | 0.99% |
| 2024-04-26 | 26.89 | 27.35 | 26.46 | 27.26 | 27.14 | qfq | 2,208,163 | 59,675,208 | 1.87% |
| 2024-04-25 | 27.14 | 27.55 | 26.49 | 26.76 | 26.64 | qfq | 2,325,272 | 62,768,350 | 0.26% |
| 2024-04-24 | 25.70 | 26.69 | 25.63 | 26.69 | 26.57 | qfq | 1,889,859 | 49,794,558 | 3.85% |
| 2024-04-23 | 26.25 | 26.54 | 25.65 | 25.70 | 25.58 | qfq | 1,716,959 | 44,637,706 | -2.17% |
| 2024-04-22 | 27.09 | 27.09 | 25.95 | 26.27 | 26.15 | qfq | 2,091,734 | 55,101,516 | -1.98% |
| 2024-04-19 | 26.00 | 26.84 | 25.66 | 26.80 | 26.68 | qfq | 2,711,087 | 71,695,201 | 2.29% |
| 2024-04-18 | 25.58 | 26.60 | 25.20 | 26.20 | 26.08 | qfq | 2,652,715 | 69,023,860 | 2.70% |
| 2024-04-17 | 24.70 | 25.51 | 24.70 | 25.51 | 25.39 | qfq | 2,015,764 | 50,831,398 | 4.04% |
| 2024-04-16 | 25.68 | 25.68 | 24.50 | 24.52 | 24.41 | qfq | 2,406,452 | 59,945,079 | -4.26% |
| 2024-04-15 | 25.85 | 26.54 | 24.92 | 25.61 | 25.49 | qfq | 2,484,456 | 63,882,999 | -0.04% |
| 2024-04-12 | 27.27 | 27.30 | 25.56 | 25.62 | 25.50 | qfq | 2,797,513 | 73,689,981 | -5.67% |
| 2024-04-11 | 27.76 | 28.13 | 27.12 | 27.16 | 27.04 | qfq | 2,123,654 | 58,392,649 | -3.45% |
| 2024-04-10 | 28.06 | 28.39 | 27.45 | 28.13 | 28.00 | qfq | 2,092,488 | 58,272,471 | -0.81% |
| 2024-04-09 | 27.95 | 28.37 | 27.85 | 28.36 | 28.23 | qfq | 1,472,826 | 41,483,586 | 1.90% |
| 2024-04-08 | 28.62 | 29.15 | 27.77 | 27.83 | 27.70 | qfq | 2,483,708 | 70,549,821 | -4.10% |
| 2024-04-03 | 29.58 | 29.89 | 29.02 | 29.02 | 28.89 | qfq | 2,583,099 | 75,633,990 | -2.75% |
| 2024-04-02 | 30.66 | 30.66 | 29.51 | 29.84 | 29.70 | qfq | 3,268,508 | 98,170,824 | -1.78% |
| 2024-04-01 | 31.19 | 31.26 | 30.05 | 30.38 | 30.24 | qfq | 3,255,833 | 99,451,489 | -1.14% |
| 2024-03-29 | 29.78 | 31.27 | 29.78 | 30.73 | 30.59 | qfq | 4,596,397 | 140,824,158 | 1.92% |
| 2024-03-28 | 28.06 | 30.64 | 28.00 | 30.15 | 30.01 | qfq | 5,493,858 | 162,101,527 | 8.96% |
| 2024-03-27 | 29.14 | 29.18 | 27.65 | 27.67 | 27.54 | qfq | 2,848,166 | 80,364,868 | -5.88% |
| 2024-03-26 | 29.75 | 29.80 | 28.90 | 29.40 | 29.27 | qfq | 3,691,378 | 108,106,893 | -2.33% |
| 2024-03-25 | 28.30 | 30.99 | 28.20 | 30.10 | 29.96 | qfq | 7,051,319 | 208,682,871 | 5.28% |
| 2024-03-22 | 27.62 | 29.28 | 27.61 | 28.59 | 28.46 | qfq | 5,704,036 | 163,933,114 | 3.55% |
| 2024-03-21 | 27.58 | 27.84 | 26.94 | 27.61 | 27.48 | qfq | 2,281,898 | 62,555,240 | 0.07% |
| 2024-03-20 | 27.79 | 27.93 | 27.45 | 27.59 | 27.46 | qfq | 1,374,619 | 37,935,366 | -0.61% |
| 2024-03-19 | 27.90 | 28.43 | 27.56 | 27.76 | 27.63 | qfq | 2,973,652 | 83,051,534 | -1.00% |
| 2024-03-18 | 27.68 | 28.17 | 27.20 | 28.04 | 27.91 | qfq | 3,019,322 | 83,862,596 | 3.13% |
| 2024-03-15 | 26.52 | 27.26 | 26.52 | 27.19 | 27.07 | qfq | 1,527,343 | 41,179,533 | 1.08% |
| 2024-03-14 | 27.27 | 27.65 | 26.54 | 26.90 | 26.78 | qfq | 2,691,306 | 72,910,958 | -3.17% |
| 2024-03-13 | 26.99 | 28.96 | 26.00 | 27.78 | 27.65 | qfq | 5,423,305 | 149,499,090 | 3.73% |
| 2024-03-12 | 25.96 | 27.20 | 25.58 | 26.78 | 26.66 | qfq | 3,116,694 | 82,469,975 | 3.52% |
| 2024-03-11 | 25.42 | 25.95 | 25.02 | 25.87 | 25.75 | qfq | 1,610,607 | 41,117,096 | 2.90% |
| 2024-03-08 | 25.20 | 25.36 | 24.85 | 25.14 | 25.03 | qfq | 1,803,436 | 45,207,264 | 0.00% |
| 2024-03-07 | 25.88 | 26.48 | 25.04 | 25.14 | 25.03 | qfq | 1,720,907 | 44,341,927 | -2.93% |
| 2024-03-06 | 25.78 | 26.26 | 25.55 | 25.90 | 25.78 | qfq | 1,464,414 | 37,870,678 | 1.17% |
| 2024-03-05 | 26.20 | 26.23 | 25.59 | 25.60 | 25.48 | qfq | 2,159,777 | 55,734,099 | -2.51% |
| 2024-03-04 | 26.56 | 26.56 | 26.01 | 26.26 | 26.14 | qfq | 1,938,136 | 50,886,089 | -1.13% |
| 2024-03-01 | 27.49 | 27.53 | 26.40 | 26.56 | 26.44 | qfq | 2,336,791 | 62,600,492 | -1.01% |
| 2024-02-29 | 25.86 | 26.89 | 25.80 | 26.83 | 26.71 | qfq | 2,479,328 | 65,536,417 | 2.33% |
| 2024-02-28 | 27.10 | 27.88 | 26.11 | 26.22 | 26.10 | qfq | 2,446,087 | 66,198,133 | -3.25% |
| 2024-02-27 | 26.29 | 27.10 | 26.04 | 27.10 | 26.98 | qfq | 2,017,180 | 53,693,402 | 3.08% |
| 2024-02-26 | 26.50 | 26.67 | 25.74 | 26.29 | 26.17 | qfq | 2,027,528 | 53,085,892 | -0.83% |
| 2024-02-23 | 26.75 | 26.75 | 26.08 | 26.51 | 26.39 | qfq | 1,694,741 | 44,599,255 | -0.53% |
| 2024-02-22 | 26.90 | 26.90 | 26.30 | 26.65 | 26.53 | qfq | 1,705,188 | 45,340,349 | -0.63% |
| 2024-02-21 | 26.34 | 27.59 | 26.34 | 26.82 | 26.70 | qfq | 1,804,581 | 48,916,275 | 0.34% |
| 2024-02-20 | 26.82 | 26.82 | 26.31 | 26.73 | 26.61 | qfq | 1,191,085 | 31,656,705 | -0.96% |
| 2024-02-19 | 28.47 | 28.47 | 26.72 | 26.99 | 26.87 | qfq | 2,027,343 | 54,739,245 | -2.32% |
| 2024-02-08 | 27.58 | 29.50 | 27.53 | 27.63 | 27.50 | qfq | 3,045,823 | 87,249,677 | 0.18% |
| 2024-02-07 | 25.69 | 27.66 | 25.50 | 27.58 | 27.45 | qfq | 3,472,945 | 94,457,290 | 8.16% |
| 2024-02-06 | 23.95 | 25.88 | 22.20 | 25.50 | 25.38 | qfq | 2,509,018 | 62,136,794 | 8.42% |
| 2024-02-05 | 23.12 | 24.14 | 21.01 | 23.52 | 23.41 | qfq | 2,036,782 | 45,990,838 | 2.04% |
| 2024-02-02 | 23.68 | 24.36 | 22.36 | 23.05 | 22.94 | qfq | 1,519,371 | 35,583,160 | -2.54% |
| 2024-02-01 | 23.72 | 24.16 | 23.18 | 23.65 | 23.54 | qfq | 1,457,614 | 34,578,678 | -0.92% |
| 2024-01-31 | 25.08 | 25.40 | 23.56 | 23.87 | 23.76 | qfq | 1,825,544 | 44,386,179 | -5.61% |
| 2024-01-30 | 26.54 | 26.54 | 24.99 | 25.29 | 25.17 | qfq | 1,547,522 | 39,703,982 | -5.10% |
| 2024-01-29 | 27.32 | 27.98 | 26.56 | 26.65 | 26.53 | qfq | 1,997,441 | 54,552,501 | 0.49% |
| 2024-01-26 | 27.03 | 27.43 | 26.40 | 26.52 | 26.40 | qfq | 1,173,046 | 31,476,895 | -2.32% |
| 2024-01-25 | 25.78 | 27.15 | 25.21 | 27.15 | 27.03 | qfq | 1,583,262 | 41,743,130 | 5.31% |
| 2024-01-24 | 25.50 | 25.89 | 24.90 | 25.78 | 25.66 | qfq | 1,166,311 | 29,606,110 | 1.02% |
| 2024-01-23 | 25.36 | 25.63 | 24.70 | 25.52 | 25.40 | qfq | 1,048,883 | 26,471,529 | 0.55% |
| 2024-01-22 | 26.34 | 26.96 | 25.03 | 25.38 | 25.26 | qfq | 1,314,811 | 34,134,227 | -3.64% |
| 2024-01-19 | 26.88 | 27.41 | 26.34 | 26.34 | 26.22 | qfq | 874,530 | 23,545,537 | -2.12% |
| 2024-01-18 | 26.72 | 27.09 | 26.12 | 26.91 | 26.79 | qfq | 1,152,162 | 30,749,957 | -0.33% |
| 2024-01-17 | 28.18 | 28.23 | 27.00 | 27.00 | 26.88 | qfq | 1,223,648 | 33,685,355 | -4.59% |
| 2024-01-16 | 28.15 | 28.55 | 28.02 | 28.30 | 28.17 | qfq | 588,873 | 16,613,550 | 0.43% |
| 2024-01-15 | 28.30 | 28.88 | 28.06 | 28.18 | 28.05 | qfq | 854,985 | 24,309,107 | -1.74% |
| 2024-01-12 | 28.64 | 29.11 | 28.42 | 28.68 | 28.55 | qfq | 717,606 | 20,662,576 | 0.14% |
| 2024-01-11 | 27.82 | 28.86 | 27.82 | 28.64 | 28.51 | qfq | 725,899 | 20,671,394 | 2.29% |
| 2024-01-10 | 27.90 | 28.62 | 27.61 | 28.00 | 27.87 | qfq | 803,781 | 22,625,954 | -0.88% |
| 2024-01-09 | 29.15 | 29.24 | 28.00 | 28.25 | 28.12 | qfq | 1,597,992 | 45,467,855 | -3.42% |
| 2024-01-08 | 29.88 | 30.00 | 29.17 | 29.25 | 29.12 | qfq | 1,064,107 | 31,404,964 | -3.15% |
| 2024-01-05 | 30.50 | 30.53 | 29.71 | 30.20 | 30.06 | qfq | 1,236,398 | 37,169,069 | -1.47% |
| 2024-01-04 | 31.10 | 31.10 | 30.46 | 30.65 | 30.51 | qfq | 1,083,226 | 33,224,860 | 0.46% |
| 2024-01-03 | 30.70 | 30.72 | 30.30 | 30.51 | 30.37 | qfq | 1,038,845 | 31,691,584 | -0.29% |
| 2024-01-02 | 30.31 | 31.07 | 30.16 | 30.60 | 30.46 | qfq | 1,409,852 | 43,241,497 | 0.96% |
| 2023-12-29 | 30.14 | 30.59 | 30.03 | 30.31 | 30.17 | qfq | 1,336,012 | 40,448,609 | -0.10% |
| 2023-12-28 | 29.30 | 30.60 | 29.16 | 30.34 | 30.20 | qfq | 1,875,686 | 56,491,084 | 3.34% |
| 2023-12-27 | 30.00 | 30.23 | 29.30 | 29.36 | 29.23 | qfq | 1,482,835 | 43,941,968 | -2.30% |
| 2023-12-26 | 29.90 | 30.66 | 29.78 | 30.05 | 29.91 | qfq | 1,055,277 | 31,947,107 | 0.43% |
| 2023-12-25 | 30.65 | 30.75 | 29.83 | 29.92 | 29.78 | qfq | 1,063,636 | 32,101,173 | -2.32% |
| 2023-12-22 | 29.71 | 30.88 | 29.61 | 30.63 | 30.49 | qfq | 1,481,284 | 45,186,670 | 2.68% |
| 2023-12-21 | 29.89 | 30.15 | 29.28 | 29.83 | 29.69 | qfq | 912,388 | 27,156,836 | -0.93% |
| 2023-12-20 | 29.90 | 30.78 | 29.69 | 30.11 | 29.97 | qfq | 1,279,943 | 38,917,808 | 0.90% |
| 2023-12-19 | 29.66 | 29.99 | 28.81 | 29.84 | 29.70 | qfq | 1,041,529 | 30,661,220 | 0.61% |
| 2023-12-18 | 29.45 | 30.00 | 29.16 | 29.66 | 29.52 | qfq | 964,262 | 28,644,736 | 0.54% |
| 2023-12-15 | 29.72 | 30.00 | 29.38 | 29.50 | 29.37 | qfq | 718,685 | 21,306,663 | -0.84% |
| 2023-12-14 | 30.34 | 30.56 | 29.56 | 29.75 | 29.61 | qfq | 1,111,259 | 33,229,093 | -1.98% |
| 2023-12-13 | 31.04 | 31.10 | 30.18 | 30.35 | 30.21 | qfq | 1,383,227 | 42,211,771 | -2.41% |
| 2023-12-12 | 30.80 | 31.29 | 30.50 | 31.10 | 30.96 | qfq | 1,270,244 | 39,306,225 | 0.29% |
| 2023-12-11 | 30.25 | 31.20 | 30.02 | 31.01 | 30.87 | qfq | 1,963,996 | 60,432,110 | 2.72% |
| 2023-12-08 | 30.35 | 31.28 | 30.15 | 30.19 | 30.05 | qfq | 2,545,614 | 78,293,513 | -0.36% |
| 2023-12-07 | 30.78 | 30.78 | 29.88 | 30.30 | 30.16 | qfq | 1,377,288 | 41,655,594 | -0.59% |
| 2023-12-06 | 30.00 | 30.68 | 29.93 | 30.48 | 30.34 | qfq | 1,607,514 | 48,925,372 | 1.60% |
| 2023-12-05 | 31.25 | 31.49 | 30.00 | 30.00 | 29.86 | qfq | 2,268,929 | 69,312,069 | -3.97% |
| 2023-12-04 | 30.74 | 31.43 | 30.57 | 31.24 | 31.10 | qfq | 1,421,791 | 44,155,429 | 1.53% |
| 2023-12-01 | 30.58 | 31.00 | 30.14 | 30.77 | 30.63 | qfq | 1,285,859 | 39,355,896 | 0.62% |
| 2023-11-30 | 30.44 | 30.59 | 30.03 | 30.58 | 30.44 | qfq | 1,461,479 | 44,274,637 | 0.33% |
| 2023-11-29 | 29.88 | 30.49 | 29.74 | 30.48 | 30.34 | qfq | 1,823,237 | 54,963,739 | 1.77% |
| 2023-11-28 | 29.50 | 30.42 | 29.41 | 29.95 | 29.81 | qfq | 1,695,285 | 50,745,044 | 0.98% |
| 2023-11-27 | 28.97 | 29.71 | 28.87 | 29.66 | 29.52 | qfq | 1,975,691 | 57,879,300 | 2.31% |
| 2023-11-24 | 29.45 | 29.59 | 28.80 | 28.99 | 28.86 | qfq | 1,213,048 | 35,168,969 | -1.93% |
| 2023-11-23 | 29.31 | 29.60 | 28.59 | 29.56 | 29.43 | qfq | 1,695,022 | 49,345,929 | 1.41% |
| 2023-11-22 | 30.44 | 31.11 | 29.09 | 29.15 | 29.02 | qfq | 3,403,440 | 101,734,088 | -4.30% |
| 2023-11-21 | 29.85 | 31.83 | 29.80 | 30.46 | 30.32 | qfq | 3,817,137 | 117,505,040 | 1.98% |
| 2023-11-20 | 29.44 | 29.89 | 29.04 | 29.87 | 29.73 | qfq | 1,627,156 | 48,075,985 | 1.36% |
| 2023-11-17 | 29.29 | 29.58 | 29.08 | 29.47 | 29.34 | qfq | 941,253 | 27,631,708 | 0.99% |
| 2023-11-16 | 29.63 | 29.63 | 29.07 | 29.18 | 29.05 | qfq | 1,422,548 | 41,684,942 | -2.05% |
| 2023-11-15 | 29.09 | 29.85 | 28.75 | 29.79 | 29.65 | qfq | 3,559,083 | 104,468,251 | 3.83% |
| 2023-11-14 | 28.59 | 29.22 | 28.22 | 28.69 | 28.56 | qfq | 3,015,281 | 86,465,980 | 0.35% |
| 2023-11-13 | 27.35 | 28.87 | 27.31 | 28.59 | 28.46 | qfq | 2,884,610 | 80,946,904 | 4.34% |
| 2023-11-10 | 27.40 | 27.79 | 27.10 | 27.40 | 27.28 | qfq | 853,887 | 23,306,968 | -0.62% |
| 2023-11-09 | 27.84 | 28.08 | 27.51 | 27.57 | 27.44 | qfq | 1,295,588 | 35,892,343 | -0.97% |
| 2023-11-08 | 27.92 | 28.16 | 27.65 | 27.84 | 27.71 | qfq | 1,514,521 | 42,182,517 | -0.82% |
| 2023-11-07 | 28.40 | 28.41 | 27.75 | 28.07 | 27.94 | qfq | 1,498,143 | 41,902,009 | -1.16% |
| 2023-11-06 | 27.50 | 28.54 | 27.50 | 28.40 | 28.27 | qfq | 2,109,702 | 59,435,096 | 3.80% |
| 2023-11-03 | 27.61 | 27.97 | 27.25 | 27.36 | 27.24 | qfq | 1,464,723 | 40,418,142 | -0.51% |
| 2023-11-02 | 28.13 | 28.25 | 27.50 | 27.50 | 27.37 | qfq | 809,026 | 22,478,070 | -2.48% |
| 2023-11-01 | 27.84 | 28.35 | 27.76 | 28.20 | 28.07 | qfq | 1,076,958 | 30,228,934 | 1.66% |
| 2023-10-31 | 28.26 | 28.26 | 27.55 | 27.74 | 27.61 | qfq | 934,139 | 25,984,336 | -1.46% |
| 2023-10-30 | 27.01 | 28.33 | 26.75 | 28.15 | 28.02 | qfq | 1,819,794 | 50,298,243 | 2.77% |
| 2023-10-27 | 27.50 | 27.94 | 25.91 | 27.39 | 27.27 | qfq | 2,155,763 | 57,860,699 | -1.65% |
| 2023-10-26 | 28.46 | 28.46 | 27.41 | 27.85 | 27.72 | qfq | 906,238 | 25,183,030 | -2.25% |
| 2023-10-25 | 28.18 | 28.65 | 28.16 | 28.49 | 28.36 | qfq | 602,074 | 17,133,816 | 1.35% |
| 2023-10-24 | 27.98 | 28.30 | 27.40 | 28.11 | 27.98 | qfq | 1,085,097 | 30,345,233 | 2.63% |
| 2023-10-23 | 28.37 | 28.40 | 27.25 | 27.39 | 27.27 | qfq | 998,448 | 27,779,892 | -3.35% |
| 2023-10-20 | 27.88 | 28.47 | 27.88 | 28.34 | 28.21 | qfq | 802,635 | 22,637,855 | 0.93% |
| 2023-10-19 | 28.25 | 28.38 | 27.92 | 28.08 | 27.95 | qfq | 619,041 | 17,410,405 | -0.60% |
| 2023-10-18 | 28.43 | 28.47 | 27.90 | 28.25 | 28.12 | qfq | 526,598 | 14,869,681 | 0.14% |
| 2023-10-17 | 28.34 | 28.46 | 27.81 | 28.21 | 28.08 | qfq | 733,988 | 20,654,704 | -0.42% |
| 2023-10-16 | 29.13 | 29.13 | 28.33 | 28.33 | 28.20 | qfq | 974,944 | 27,751,912 | -2.28% |
| 2023-10-13 | 29.50 | 29.51 | 28.60 | 28.99 | 28.86 | qfq | 1,249,850 | 36,140,126 | -2.36% |
| 2023-10-12 | 29.63 | 29.78 | 29.42 | 29.69 | 29.55 | qfq | 872,950 | 25,878,579 | 1.12% |
| 2023-10-11 | 29.46 | 29.81 | 29.30 | 29.36 | 29.23 | qfq | 1,072,959 | 31,635,781 | -0.31% |
| 2023-10-10 | 29.70 | 30.14 | 29.45 | 29.45 | 29.32 | qfq | 1,038,054 | 30,937,794 | -0.84% |
| 2023-10-09 | 30.06 | 30.08 | 29.61 | 29.70 | 29.56 | qfq | 576,734 | 17,182,977 | -1.53% |
| 2023-09-28 | 29.87 | 30.33 | 29.87 | 30.16 | 30.02 | qfq | 539,131 | 16,227,516 | 0.53% |
| 2023-09-27 | 29.76 | 30.34 | 29.70 | 30.00 | 29.86 | qfq | 716,838 | 21,525,676 | 0.47% |
| 2023-09-26 | 30.73 | 30.73 | 29.83 | 29.86 | 29.72 | qfq | 772,814 | 23,273,909 | -2.10% |
| 2023-09-25 | 30.46 | 30.82 | 30.37 | 30.50 | 30.36 | qfq | 580,668 | 17,742,595 | -0.46% |
| 2023-09-22 | 30.05 | 30.72 | 29.80 | 30.64 | 30.50 | qfq | 641,070 | 19,436,789 | 1.96% |
| 2023-09-21 | 29.70 | 30.24 | 29.70 | 30.05 | 29.91 | qfq | 603,117 | 18,102,430 | 0.57% |
| 2023-09-20 | 30.00 | 30.29 | 29.86 | 29.88 | 29.74 | qfq | 525,608 | 15,763,315 | -0.63% |
| 2023-09-19 | 30.43 | 30.78 | 29.91 | 30.07 | 29.93 | qfq | 798,366 | 24,143,666 | -1.57% |
| 2023-09-18 | 30.51 | 30.64 | 30.09 | 30.55 | 30.41 | qfq | 686,842 | 20,912,555 | 0.30% |
| 2023-09-15 | 30.43 | 30.71 | 30.20 | 30.46 | 30.32 | qfq | 639,561 | 19,476,669 | 0.36% |
| 2023-09-14 | 30.75 | 30.84 | 30.28 | 30.35 | 30.21 | qfq | 559,216 | 17,028,578 | -1.01% |
| 2023-09-13 | 31.10 | 31.17 | 30.46 | 30.66 | 30.52 | qfq | 781,278 | 24,029,898 | -0.74% |
| 2023-09-12 | 30.86 | 31.14 | 30.64 | 30.89 | 30.75 | qfq | 580,299 | 17,952,592 | 0.32% |
| 2023-09-11 | 30.40 | 31.08 | 30.24 | 30.79 | 30.65 | qfq | 1,335,010 | 40,940,918 | 1.18% |
| 2023-09-08 | 30.25 | 30.55 | 30.03 | 30.43 | 30.29 | qfq | 672,921 | 20,432,434 | 0.23% |
| 2023-09-07 | 31.23 | 31.29 | 30.28 | 30.36 | 30.22 | qfq | 1,020,629 | 31,343,043 | -2.54% |
| 2023-09-06 | 30.75 | 31.25 | 30.32 | 31.15 | 31.01 | qfq | 931,659 | 28,780,275 | 1.27% |
| 2023-09-05 | 30.63 | 31.05 | 30.51 | 30.76 | 30.62 | qfq | 1,037,927 | 31,913,715 | -0.03% |
| 2023-09-04 | 31.22 | 31.23 | 30.55 | 30.77 | 30.63 | qfq | 1,704,028 | 52,470,365 | -1.63% |
| 2023-09-01 | 31.29 | 31.43 | 30.96 | 31.28 | 31.14 | qfq | 614,353 | 19,170,102 | 0.48% |
| 2023-08-31 | 31.30 | 31.43 | 30.88 | 31.13 | 30.99 | qfq | 957,828 | 29,828,969 | -1.33% |
| 2023-08-30 | 31.80 | 32.00 | 31.27 | 31.55 | 31.41 | qfq | 1,447,387 | 45,822,147 | 0.38% |
| 2023-08-29 | 29.62 | 31.66 | 29.62 | 31.43 | 31.29 | qfq | 2,383,283 | 73,918,948 | 4.77% |
| 2023-08-28 | 32.21 | 32.36 | 29.94 | 30.00 | 29.86 | qfq | 2,718,861 | 84,511,058 | -1.64% |
| 2023-08-25 | 31.59 | 31.59 | 30.30 | 30.50 | 30.36 | qfq | 1,289,315 | 39,506,499 | -2.37% |
| 2023-08-24 | 31.60 | 31.95 | 30.99 | 31.24 | 31.10 | qfq | 1,173,013 | 36,779,813 | -1.39% |
| 2023-08-23 | 32.03 | 32.28 | 31.55 | 31.68 | 31.54 | qfq | 1,008,766 | 32,130,692 | -1.61% |
| 2023-08-22 | 33.01 | 33.26 | 31.47 | 32.20 | 32.05 | qfq | 2,692,653 | 86,159,812 | -2.54% |
| 2023-08-21 | 34.47 | 34.49 | 32.80 | 33.04 | 32.89 | qfq | 2,383,341 | 79,137,941 | -4.92% |
| 2023-08-18 | 34.65 | 35.37 | 34.44 | 34.75 | 34.59 | qfq | 1,751,451 | 61,357,428 | 0.87% |
| 2023-08-17 | 33.86 | 34.60 | 33.66 | 34.45 | 34.29 | qfq | 823,832 | 28,216,365 | 1.32% |
| 2023-08-16 | 34.59 | 34.77 | 33.83 | 34.00 | 33.84 | qfq | 974,931 | 33,310,973 | -1.88% |
| 2023-08-15 | 34.58 | 34.85 | 34.36 | 34.65 | 34.49 | qfq | 731,058 | 25,303,400 | 0.20% |
| 2023-08-14 | 34.85 | 34.99 | 34.16 | 34.58 | 34.42 | qfq | 806,029 | 27,744,045 | -0.77% |
| 2023-08-11 | 35.11 | 35.38 | 34.80 | 34.85 | 34.69 | qfq | 877,603 | 30,804,687 | -0.74% |
| 2023-08-10 | 35.03 | 35.26 | 34.82 | 35.11 | 34.95 | qfq | 543,670 | 19,064,584 | 0.54% |
| 2023-08-09 | 35.00 | 35.09 | 34.81 | 34.92 | 34.76 | qfq | 436,918 | 15,260,341 | -0.40% |
| 2023-08-08 | 35.16 | 35.42 | 34.82 | 35.06 | 34.90 | qfq | 729,994 | 25,578,650 | -0.06% |
| 2023-08-07 | 34.80 | 35.15 | 34.58 | 35.08 | 34.92 | qfq | 866,215 | 30,254,421 | 0.49% |
| 2023-08-04 | 34.61 | 35.02 | 34.43 | 34.91 | 34.75 | qfq | 1,011,716 | 35,156,625 | 0.87% |
| 2023-08-03 | 34.70 | 34.70 | 34.11 | 34.61 | 34.45 | qfq | 1,077,460 | 37,045,466 | 0.14% |
| 2023-08-02 | 34.99 | 34.99 | 34.47 | 34.56 | 34.40 | qfq | 961,577 | 33,353,085 | -0.52% |
| 2023-08-01 | 34.45 | 35.26 | 34.33 | 34.74 | 34.58 | qfq | 1,272,249 | 44,322,521 | 1.28% |
| 2023-07-31 | 35.19 | 35.43 | 34.25 | 34.30 | 34.14 | qfq | 2,190,799 | 76,203,866 | -2.56% |
| 2023-07-28 | 35.07 | 35.24 | 34.01 | 35.20 | 35.04 | qfq | 925,701 | 32,302,981 | 0.43% |
| 2023-07-27 | 35.70 | 35.70 | 34.92 | 35.05 | 34.89 | qfq | 1,212,456 | 42,654,188 | -1.10% |
| 2023-07-26 | 34.85 | 35.79 | 34.77 | 35.44 | 35.28 | qfq | 2,239,172 | 79,084,693 | 1.93% |
| 2023-07-25 | 35.09 | 35.28 | 34.54 | 34.77 | 34.61 | qfq | 1,856,134 | 64,713,153 | 0.00% |
| 2023-07-24 | 34.82 | 35.13 | 34.51 | 34.77 | 34.61 | qfq | 920,658 | 31,991,816 | -0.11% |
| 2023-07-21 | 34.33 | 35.28 | 34.14 | 34.81 | 34.65 | qfq | 1,395,474 | 48,499,593 | 1.37% |
| 2023-07-20 | 34.29 | 34.58 | 34.11 | 34.34 | 34.18 | qfq | 980,027 | 33,649,772 | 0.56% |
| 2023-07-19 | 34.45 | 34.45 | 33.90 | 34.15 | 33.99 | qfq | 952,195 | 32,413,285 | -0.12% |
| 2023-07-18 | 34.39 | 34.53 | 34.17 | 34.19 | 34.03 | qfq | 920,079 | 31,625,700 | -0.06% |