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
东方生物688298.SH
最近收盘价19.502026-07-17
最近交易日2026-07-17
成交量（股）2,251,438
成交额（元）44,853,142
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 20.45 | 20.64 | 19.12 | 19.50 | 19.50 | qfq | 2,251,438 | 44,853,142 | -4.83% |
| 2026-07-16 | 20.59 | 20.66 | 20.01 | 20.49 | 20.49 | qfq | 2,173,955 | 44,361,313 | -0.15% |
| 2026-07-15 | 19.99 | 20.67 | 19.73 | 20.52 | 20.52 | qfq | 3,050,754 | 62,134,744 | 2.81% |
| 2026-07-14 | 19.52 | 19.96 | 19.02 | 19.96 | 19.96 | qfq | 1,952,818 | 38,334,590 | 3.15% |
| 2026-07-13 | 19.32 | 19.56 | 19.12 | 19.35 | 19.35 | qfq | 1,550,045 | 29,939,809 | 0.26% |
| 2026-07-10 | 18.71 | 19.67 | 18.38 | 19.30 | 19.30 | qfq | 1,882,205 | 36,091,455 | 2.88% |
| 2026-07-09 | 18.69 | 19.14 | 18.51 | 18.76 | 18.76 | qfq | 1,226,415 | 22,956,065 | -0.21% |
| 2026-07-08 | 18.81 | 19.19 | 18.53 | 18.80 | 18.80 | qfq | 1,211,052 | 22,754,203 | -0.84% |
| 2026-07-07 | 19.48 | 19.88 | 18.81 | 18.96 | 18.96 | qfq | 1,651,312 | 31,567,826 | -4.19% |
| 2026-07-06 | 19.26 | 19.91 | 19.25 | 19.79 | 19.79 | qfq | 2,148,766 | 42,346,753 | 2.75% |
| 2026-07-03 | 19.25 | 19.50 | 18.82 | 19.26 | 19.26 | qfq | 1,470,996 | 28,166,616 | 0.57% |
| 2026-07-02 | 18.92 | 19.64 | 18.82 | 19.15 | 19.15 | qfq | 2,190,126 | 42,099,391 | 0.47% |
| 2026-07-01 | 17.76 | 19.09 | 17.64 | 19.06 | 19.06 | qfq | 2,280,381 | 42,106,941 | 6.72% |
| 2026-06-30 | 18.15 | 18.17 | 17.62 | 17.86 | 17.86 | qfq | 1,578,753 | 28,162,825 | -1.60% |
| 2026-06-29 | 17.48 | 18.41 | 17.03 | 18.15 | 18.15 | qfq | 1,995,539 | 35,519,176 | 3.89% |
| 2026-06-26 | 18.10 | 18.39 | 17.44 | 17.47 | 17.47 | qfq | 1,765,437 | 31,371,322 | -4.27% |
| 2026-06-25 | 18.77 | 18.98 | 18.05 | 18.25 | 18.25 | qfq | 1,650,414 | 30,266,944 | -3.85% |
| 2026-06-24 | 19.39 | 19.80 | 18.86 | 18.98 | 18.98 | qfq | 1,546,208 | 29,768,083 | -1.91% |
| 2026-06-23 | 18.64 | 19.73 | 18.64 | 19.35 | 19.35 | qfq | 1,785,903 | 34,810,831 | 2.49% |
| 2026-06-22 | 19.18 | 19.18 | 18.30 | 18.88 | 18.88 | qfq | 1,468,660 | 27,357,713 | -1.87% |
| 2026-06-18 | 19.55 | 19.59 | 19.00 | 19.24 | 19.24 | qfq | 1,164,943 | 22,496,704 | -1.74% |
| 2026-06-17 | 19.35 | 19.58 | 18.86 | 19.58 | 19.58 | qfq | 1,446,249 | 27,640,269 | 0.41% |
| 2026-06-16 | 19.60 | 19.60 | 19.21 | 19.50 | 19.50 | qfq | 888,647 | 17,238,466 | 0.10% |
| 2026-06-15 | 19.48 | 19.80 | 19.40 | 19.48 | 19.48 | qfq | 1,026,804 | 20,093,956 | 0.62% |
| 2026-06-12 | 19.37 | 19.57 | 19.20 | 19.36 | 19.36 | qfq | 1,233,238 | 23,874,929 | 0.41% |
| 2026-06-11 | 19.70 | 19.70 | 19.05 | 19.28 | 19.28 | qfq | 1,180,219 | 22,737,094 | -1.43% |
| 2026-06-10 | 19.81 | 19.90 | 19.24 | 19.56 | 19.56 | qfq | 1,157,915 | 22,553,214 | -0.66% |
| 2026-06-09 | 19.77 | 19.86 | 19.43 | 19.69 | 19.69 | qfq | 914,073 | 17,989,313 | -0.15% |
| 2026-06-08 | 19.73 | 20.20 | 19.42 | 19.72 | 19.72 | qfq | 1,237,331 | 24,459,769 | -2.67% |
| 2026-06-05 | 20.27 | 20.38 | 19.84 | 20.26 | 20.26 | qfq | 1,248,698 | 25,108,467 | 1.50% |
| 2026-06-04 | 20.55 | 20.55 | 19.89 | 19.96 | 19.96 | qfq | 1,689,127 | 33,885,036 | -2.92% |
| 2026-06-03 | 20.94 | 20.96 | 20.45 | 20.56 | 20.56 | qfq | 1,476,010 | 30,457,914 | -1.86% |
| 2026-06-02 | 21.60 | 21.72 | 20.95 | 20.95 | 20.95 | qfq | 1,671,242 | 35,392,230 | -3.63% |
| 2026-06-01 | 21.30 | 21.77 | 21.21 | 21.74 | 21.74 | qfq | 1,106,785 | 23,898,152 | 1.59% |
| 2026-05-29 | 21.50 | 21.50 | 21.15 | 21.40 | 21.40 | qfq | 1,160,918 | 24,717,474 | 0.90% |
| 2026-05-28 | 21.48 | 21.58 | 21.17 | 21.21 | 21.21 | qfq | 1,117,708 | 23,878,129 | -1.07% |
| 2026-05-27 | 21.63 | 21.70 | 21.22 | 21.44 | 21.44 | qfq | 1,475,707 | 31,614,237 | -0.83% |
| 2026-05-26 | 21.87 | 21.87 | 21.31 | 21.62 | 21.62 | qfq | 1,973,168 | 42,494,092 | -1.28% |
| 2026-05-25 | 22.15 | 22.23 | 21.74 | 21.90 | 21.90 | qfq | 1,848,450 | 40,467,378 | -0.36% |
| 2026-05-22 | 21.80 | 22.30 | 21.71 | 21.98 | 21.98 | qfq | 1,357,875 | 29,832,379 | 0.83% |
| 2026-05-21 | 22.39 | 22.59 | 21.79 | 21.80 | 21.80 | qfq | 2,087,872 | 46,240,137 | -2.59% |
| 2026-05-20 | 22.90 | 22.90 | 22.26 | 22.38 | 22.38 | qfq | 2,789,101 | 62,781,110 | -2.53% |
| 2026-05-19 | 22.80 | 23.15 | 22.60 | 22.96 | 22.96 | qfq | 1,958,083 | 44,807,715 | 0.70% |
| 2026-05-18 | 22.70 | 23.55 | 22.69 | 22.80 | 22.80 | qfq | 1,990,627 | 45,716,944 | -0.39% |
| 2026-05-15 | 23.07 | 23.23 | 22.69 | 22.89 | 22.89 | qfq | 2,394,312 | 54,935,263 | -1.08% |
| 2026-05-14 | 23.82 | 24.02 | 23.11 | 23.14 | 23.14 | qfq | 3,319,870 | 77,972,857 | -3.22% |
| 2026-05-13 | 24.52 | 24.75 | 23.82 | 23.91 | 23.91 | qfq | 4,192,337 | 100,399,778 | -2.45% |
| 2026-05-12 | 25.31 | 25.66 | 24.50 | 24.51 | 24.51 | qfq | 7,835,677 | 195,998,641 | -7.05% |
| 2026-05-11 | 25.35 | 26.88 | 24.32 | 26.37 | 26.37 | qfq | 11,528,413 | 296,117,254 | 4.44% |
| 2026-05-08 | 24.13 | 25.99 | 23.90 | 25.25 | 25.25 | qfq | 8,923,284 | 224,547,924 | 4.64% |
| 2026-05-07 | 23.13 | 24.56 | 22.82 | 24.13 | 24.13 | qfq | 5,098,572 | 121,199,507 | 5.83% |
| 2026-05-06 | 22.43 | 23.87 | 22.38 | 22.80 | 22.80 | qfq | 4,052,723 | 93,992,064 | 2.10% |
| 2026-04-30 | 22.15 | 22.35 | 22.13 | 22.33 | 22.33 | qfq | 844,336 | 18,811,791 | 0.68% |
| 2026-04-29 | 22.00 | 22.33 | 21.85 | 22.18 | 22.18 | qfq | 1,281,163 | 28,458,318 | 1.28% |
| 2026-04-28 | 21.95 | 22.18 | 21.85 | 21.90 | 21.90 | qfq | 1,044,899 | 22,965,096 | -0.05% |
| 2026-04-27 | 21.98 | 21.99 | 21.52 | 21.91 | 21.91 | qfq | 1,430,427 | 31,061,702 | -0.45% |
| 2026-04-24 | 22.09 | 22.15 | 21.82 | 22.01 | 22.01 | qfq | 1,012,607 | 22,251,558 | -0.45% |
| 2026-04-23 | 22.45 | 22.45 | 22.08 | 22.11 | 22.11 | qfq | 904,175 | 20,060,145 | -1.34% |
| 2026-04-22 | 22.30 | 22.49 | 22.13 | 22.41 | 22.41 | qfq | 1,148,976 | 25,609,156 | 0.31% |
| 2026-04-21 | 22.66 | 22.68 | 22.26 | 22.34 | 22.34 | qfq | 1,091,152 | 24,460,982 | -1.28% |
| 2026-04-20 | 22.62 | 22.78 | 22.49 | 22.63 | 22.63 | qfq | 847,153 | 19,177,208 | 0.00% |
| 2026-04-17 | 22.90 | 22.90 | 22.50 | 22.63 | 22.63 | qfq | 1,078,239 | 24,380,877 | -1.18% |
| 2026-04-16 | 23.05 | 23.05 | 22.76 | 22.90 | 22.90 | qfq | 1,053,453 | 24,060,216 | -0.26% |
| 2026-04-15 | 23.15 | 23.15 | 22.86 | 22.96 | 22.96 | qfq | 1,110,180 | 25,556,657 | 0.09% |
| 2026-04-14 | 22.94 | 22.96 | 22.65 | 22.94 | 22.94 | qfq | 924,308 | 21,082,825 | 0.61% |
| 2026-04-13 | 23.05 | 23.05 | 22.68 | 22.80 | 22.80 | qfq | 1,090,795 | 24,866,511 | -0.83% |
| 2026-04-10 | 22.74 | 23.18 | 22.64 | 22.99 | 22.99 | qfq | 1,437,033 | 32,968,842 | 1.64% |
| 2026-04-09 | 23.28 | 23.28 | 22.56 | 22.62 | 22.62 | qfq | 1,544,384 | 35,297,908 | -2.75% |
| 2026-04-08 | 23.05 | 23.28 | 23.03 | 23.26 | 23.26 | qfq | 1,290,549 | 29,886,450 | 1.44% |
| 2026-04-07 | 22.31 | 23.04 | 22.29 | 22.93 | 22.93 | qfq | 1,088,834 | 24,808,943 | 2.37% |
| 2026-04-03 | 23.10 | 23.37 | 22.40 | 22.40 | 22.40 | qfq | 1,779,892 | 40,375,303 | -4.60% |
| 2026-04-02 | 23.36 | 23.69 | 23.25 | 23.48 | 23.48 | qfq | 1,773,505 | 41,707,025 | 0.47% |
| 2026-04-01 | 22.93 | 23.43 | 22.84 | 23.37 | 23.37 | qfq | 1,737,971 | 40,339,835 | 2.50% |
| 2026-03-31 | 22.81 | 23.12 | 22.72 | 22.80 | 22.80 | qfq | 1,083,269 | 24,820,450 | 0.00% |
| 2026-03-30 | 22.76 | 22.92 | 22.48 | 22.80 | 22.80 | qfq | 962,404 | 21,880,155 | 0.18% |
| 2026-03-27 | 22.22 | 22.85 | 22.19 | 22.76 | 22.76 | qfq | 936,272 | 21,190,626 | 1.52% |
| 2026-03-26 | 22.87 | 23.27 | 22.36 | 22.42 | 22.42 | qfq | 1,109,247 | 25,339,520 | -1.88% |
| 2026-03-25 | 22.73 | 22.87 | 22.64 | 22.85 | 22.85 | qfq | 1,151,552 | 26,191,955 | 0.97% |
| 2026-03-24 | 22.66 | 22.70 | 22.12 | 22.63 | 22.63 | qfq | 1,195,814 | 26,788,292 | 1.16% |
| 2026-03-23 | 22.08 | 22.66 | 21.70 | 22.37 | 22.37 | qfq | 2,953,393 | 65,512,225 | -0.13% |
| 2026-03-20 | 22.80 | 23.06 | 22.40 | 22.40 | 22.40 | qfq | 1,990,834 | 45,140,631 | -2.48% |
| 2026-03-19 | 23.23 | 23.44 | 22.84 | 22.97 | 22.97 | qfq | 1,807,272 | 41,615,879 | -1.50% |
| 2026-03-18 | 23.23 | 23.33 | 22.91 | 23.32 | 23.32 | qfq | 1,484,367 | 34,406,261 | 0.82% |
| 2026-03-17 | 23.34 | 23.55 | 23.10 | 23.13 | 23.13 | qfq | 1,167,601 | 27,253,133 | -0.73% |
| 2026-03-16 | 23.17 | 23.33 | 23.06 | 23.30 | 23.30 | qfq | 1,341,156 | 31,081,872 | 0.52% |
| 2026-03-13 | 23.35 | 23.55 | 23.18 | 23.18 | 23.18 | qfq | 1,224,758 | 28,630,434 | -0.73% |
| 2026-03-12 | 23.45 | 23.52 | 23.28 | 23.35 | 23.35 | qfq | 883,131 | 20,634,484 | -0.55% |
| 2026-03-11 | 23.60 | 23.60 | 23.36 | 23.48 | 23.48 | qfq | 748,098 | 17,546,215 | -0.30% |
| 2026-03-10 | 23.07 | 23.58 | 23.03 | 23.55 | 23.55 | qfq | 1,403,783 | 32,751,900 | 2.70% |
| 2026-03-09 | 23.10 | 23.10 | 22.70 | 22.93 | 22.93 | qfq | 1,468,931 | 33,615,664 | -1.46% |
| 2026-03-06 | 22.67 | 23.37 | 22.61 | 23.27 | 23.27 | qfq | 1,304,931 | 30,237,834 | 2.24% |
| 2026-03-05 | 22.88 | 22.94 | 22.70 | 22.76 | 22.76 | qfq | 996,867 | 22,731,924 | 0.75% |
| 2026-03-04 | 22.80 | 23.10 | 22.55 | 22.59 | 22.59 | qfq | 1,484,182 | 33,760,224 | -1.27% |
| 2026-03-03 | 23.24 | 23.55 | 22.88 | 22.88 | 22.88 | qfq | 2,313,296 | 53,632,030 | -2.35% |
| 2026-03-02 | 24.58 | 24.58 | 23.30 | 23.43 | 23.43 | qfq | 4,261,027 | 101,211,883 | -5.03% |
| 2026-02-27 | 24.69 | 24.74 | 24.50 | 24.67 | 24.67 | qfq | 1,013,457 | 24,954,414 | 0.28% |
| 2026-02-26 | 24.92 | 24.92 | 24.58 | 24.60 | 24.60 | qfq | 1,092,176 | 26,937,112 | -0.97% |
| 2026-02-25 | 24.90 | 25.01 | 24.70 | 24.84 | 24.84 | qfq | 1,396,783 | 34,781,074 | 0.16% |
| 2026-02-24 | 24.70 | 24.84 | 24.51 | 24.80 | 24.80 | qfq | 1,837,333 | 45,402,311 | 0.57% |
| 2026-02-13 | 24.58 | 24.81 | 24.51 | 24.66 | 24.66 | qfq | 1,382,015 | 34,074,483 | 0.33% |
| 2026-02-12 | 24.74 | 24.76 | 24.50 | 24.58 | 24.58 | qfq | 1,377,393 | 33,887,663 | -0.41% |
| 2026-02-11 | 24.89 | 24.90 | 24.64 | 24.68 | 24.68 | qfq | 1,423,911 | 35,235,832 | -0.60% |
| 2026-02-10 | 25.19 | 25.28 | 24.75 | 24.83 | 24.83 | qfq | 1,743,052 | 43,554,274 | -1.27% |
| 2026-02-09 | 24.46 | 25.34 | 24.32 | 25.15 | 25.15 | qfq | 4,103,002 | 101,909,041 | 3.50% |
| 2026-02-06 | 24.19 | 24.45 | 24.15 | 24.30 | 24.30 | qfq | 1,575,591 | 38,348,140 | 0.12% |
| 2026-02-05 | 24.29 | 24.45 | 24.12 | 24.27 | 24.27 | qfq | 1,864,271 | 45,329,946 | -0.25% |
| 2026-02-04 | 24.27 | 24.40 | 24.01 | 24.33 | 24.33 | qfq | 1,928,993 | 46,690,643 | 0.54% |
| 2026-02-03 | 24.05 | 24.31 | 23.95 | 24.20 | 24.20 | qfq | 1,801,072 | 43,465,662 | 1.00% |
| 2026-02-02 | 24.80 | 24.80 | 23.91 | 23.96 | 23.96 | qfq | 2,979,400 | 72,376,810 | -2.20% |
| 2026-01-30 | 25.11 | 25.30 | 24.30 | 24.50 | 24.50 | qfq | 4,631,765 | 114,220,374 | -2.97% |
| 2026-01-29 | 25.81 | 25.82 | 25.08 | 25.25 | 25.25 | qfq | 4,541,055 | 115,111,033 | -2.17% |
| 2026-01-28 | 26.65 | 26.70 | 25.80 | 25.81 | 25.81 | qfq | 6,294,687 | 164,442,389 | -4.09% |
| 2026-01-27 | 27.30 | 27.50 | 25.92 | 26.91 | 26.91 | qfq | 10,948,631 | 291,115,763 | -5.71% |
| 2026-01-26 | 25.80 | 28.89 | 25.80 | 28.54 | 28.54 | qfq | 16,761,718 | 464,061,873 | 12.36% |
| 2026-01-23 | 25.18 | 25.40 | 25.10 | 25.40 | 25.40 | qfq | 1,998,376 | 50,512,930 | 0.87% |
| 2026-01-22 | 24.90 | 25.21 | 24.78 | 25.18 | 25.18 | qfq | 1,505,984 | 37,743,400 | 1.29% |
| 2026-01-21 | 24.64 | 24.98 | 24.51 | 24.86 | 24.86 | qfq | 1,864,672 | 46,193,710 | 0.69% |
| 2026-01-20 | 24.80 | 25.05 | 24.50 | 24.69 | 24.69 | qfq | 1,993,928 | 49,309,748 | -0.64% |
| 2026-01-19 | 24.90 | 25.06 | 24.74 | 24.85 | 24.85 | qfq | 1,549,840 | 38,596,595 | -0.20% |
| 2026-01-16 | 25.35 | 25.43 | 24.70 | 24.90 | 24.90 | qfq | 2,243,628 | 55,915,743 | -1.31% |
| 2026-01-15 | 25.66 | 25.75 | 25.10 | 25.23 | 25.23 | qfq | 2,197,786 | 55,765,781 | -1.64% |
| 2026-01-14 | 25.50 | 26.12 | 25.18 | 25.65 | 25.65 | qfq | 3,167,729 | 81,475,936 | -0.12% |
| 2026-01-13 | 25.55 | 26.12 | 25.40 | 25.68 | 25.68 | qfq | 3,283,144 | 84,807,655 | 0.08% |
| 2026-01-12 | 25.05 | 25.82 | 24.98 | 25.66 | 25.66 | qfq | 2,947,947 | 75,065,617 | 2.23% |
| 2026-01-09 | 25.07 | 25.23 | 24.89 | 25.10 | 25.10 | qfq | 2,214,714 | 55,457,152 | 0.40% |
| 2026-01-08 | 24.65 | 25.14 | 24.50 | 25.00 | 25.00 | qfq | 1,987,050 | 49,579,409 | 1.50% |
| 2026-01-07 | 24.92 | 25.00 | 24.59 | 24.63 | 24.63 | qfq | 1,865,368 | 46,211,513 | -1.08% |
| 2026-01-06 | 24.75 | 25.24 | 24.61 | 24.90 | 24.90 | qfq | 2,677,334 | 66,638,063 | 1.10% |
| 2026-01-05 | 23.46 | 24.80 | 23.46 | 24.63 | 24.63 | qfq | 3,211,405 | 78,137,376 | 5.12% |
| 2025-12-31 | 23.67 | 23.67 | 23.39 | 23.43 | 23.43 | qfq | 1,281,359 | 30,085,256 | -0.80% |
| 2025-12-30 | 23.85 | 23.90 | 23.60 | 23.62 | 23.62 | qfq | 1,216,721 | 28,879,899 | -0.88% |
| 2025-12-29 | 24.19 | 24.19 | 23.82 | 23.83 | 23.83 | qfq | 1,152,298 | 27,614,820 | -1.24% |
| 2025-12-26 | 24.36 | 24.36 | 24.09 | 24.13 | 24.13 | qfq | 1,138,225 | 27,533,032 | -0.58% |
| 2025-12-25 | 23.98 | 24.30 | 23.91 | 24.27 | 24.27 | qfq | 923,063 | 22,298,050 | 1.29% |
| 2025-12-24 | 23.96 | 23.98 | 23.85 | 23.96 | 23.96 | qfq | 980,028 | 23,438,030 | 0.21% |
| 2025-12-23 | 24.33 | 24.36 | 23.86 | 23.91 | 23.91 | qfq | 1,086,876 | 26,228,344 | -1.65% |
| 2025-12-22 | 24.24 | 24.36 | 24.13 | 24.31 | 24.31 | qfq | 899,425 | 21,808,212 | 0.25% |
| 2025-12-19 | 24.15 | 24.30 | 23.99 | 24.25 | 24.25 | qfq | 962,998 | 23,319,260 | 0.79% |
| 2025-12-18 | 23.73 | 24.34 | 23.73 | 24.06 | 24.06 | qfq | 1,099,809 | 26,580,370 | 0.33% |
| 2025-12-17 | 24.11 | 24.11 | 23.50 | 23.98 | 23.98 | qfq | 1,560,072 | 37,104,253 | -0.12% |
| 2025-12-16 | 24.51 | 24.78 | 24.00 | 24.01 | 24.01 | qfq | 1,499,708 | 36,264,184 | -2.16% |
| 2025-12-15 | 24.44 | 24.81 | 24.11 | 24.54 | 24.54 | qfq | 1,535,224 | 37,560,695 | 0.57% |
| 2025-12-12 | 24.38 | 24.79 | 24.10 | 24.40 | 24.40 | qfq | 1,659,770 | 40,446,196 | 0.49% |
| 2025-12-11 | 24.41 | 24.61 | 24.12 | 24.28 | 24.28 | qfq | 2,015,253 | 49,017,383 | -0.57% |
| 2025-12-10 | 24.71 | 24.71 | 24.38 | 24.42 | 24.42 | qfq | 1,204,596 | 29,476,051 | -0.49% |
| 2025-12-09 | 24.93 | 24.93 | 24.45 | 24.54 | 24.54 | qfq | 1,755,755 | 43,286,780 | -1.45% |
| 2025-12-08 | 25.13 | 25.24 | 24.81 | 24.90 | 24.90 | qfq | 1,691,959 | 42,232,522 | -0.40% |
| 2025-12-05 | 24.76 | 25.03 | 24.42 | 25.00 | 25.00 | qfq | 1,879,682 | 46,488,440 | 0.89% |
| 2025-12-04 | 25.15 | 25.25 | 24.50 | 24.78 | 24.78 | qfq | 2,122,019 | 52,528,461 | -1.47% |
| 2025-12-03 | 25.53 | 25.66 | 25.05 | 25.15 | 25.15 | qfq | 1,844,538 | 46,537,204 | -1.45% |
| 2025-12-02 | 25.93 | 25.93 | 25.45 | 25.52 | 25.52 | qfq | 1,257,069 | 32,174,086 | -1.54% |
| 2025-12-01 | 25.85 | 26.33 | 25.81 | 25.92 | 25.92 | qfq | 1,637,383 | 42,634,434 | 0.04% |
| 2025-11-28 | 26.00 | 26.03 | 25.62 | 25.91 | 25.91 | qfq | 1,459,756 | 37,615,816 | -0.23% |
| 2025-11-27 | 25.72 | 26.15 | 25.50 | 25.97 | 25.97 | qfq | 2,216,658 | 57,475,884 | 0.66% |
| 2025-11-26 | 25.50 | 26.79 | 25.50 | 25.80 | 25.80 | qfq | 3,079,314 | 80,499,991 | 1.26% |
| 2025-11-25 | 25.43 | 25.75 | 25.29 | 25.48 | 25.48 | qfq | 2,087,077 | 53,318,524 | 0.63% |
| 2025-11-24 | 25.00 | 25.48 | 25.00 | 25.32 | 25.32 | qfq | 1,987,942 | 50,313,837 | 1.89% |
| 2025-11-21 | 26.19 | 26.30 | 24.76 | 24.85 | 24.85 | qfq | 3,400,999 | 85,922,062 | -5.15% |
| 2025-11-20 | 26.68 | 26.88 | 26.08 | 26.20 | 26.20 | qfq | 2,240,988 | 59,038,580 | -1.58% |
| 2025-11-19 | 27.49 | 27.55 | 26.36 | 26.62 | 26.62 | qfq | 3,247,728 | 86,826,157 | -2.78% |
| 2025-11-18 | 27.90 | 28.00 | 27.31 | 27.38 | 27.38 | qfq | 2,223,362 | 61,173,444 | -1.83% |
| 2025-11-17 | 28.20 | 28.39 | 27.52 | 27.89 | 27.89 | qfq | 2,397,656 | 66,554,870 | -0.68% |
| 2025-11-14 | 27.60 | 28.53 | 27.46 | 28.08 | 28.08 | qfq | 4,093,090 | 115,331,874 | 1.48% |
| 2025-11-13 | 27.99 | 28.02 | 27.42 | 27.67 | 27.67 | qfq | 3,521,644 | 97,408,612 | -0.97% |
| 2025-11-12 | 27.36 | 28.99 | 27.00 | 27.94 | 27.94 | qfq | 8,189,076 | 230,673,137 | 2.80% |
| 2025-11-11 | 26.85 | 27.39 | 26.65 | 27.18 | 27.18 | qfq | 3,061,188 | 83,140,794 | 1.42% |
| 2025-11-10 | 26.35 | 26.89 | 26.23 | 26.80 | 26.80 | qfq | 2,686,592 | 71,697,888 | 2.49% |
| 2025-11-07 | 25.95 | 26.33 | 25.90 | 26.15 | 26.15 | qfq | 1,680,856 | 43,899,967 | 0.38% |
| 2025-11-06 | 26.45 | 26.45 | 26.01 | 26.05 | 26.05 | qfq | 2,234,569 | 58,351,663 | -1.10% |
| 2025-11-05 | 26.10 | 26.60 | 26.10 | 26.34 | 26.34 | qfq | 2,655,675 | 70,167,757 | 0.42% |
| 2025-11-04 | 26.39 | 26.39 | 26.01 | 26.23 | 26.23 | qfq | 2,261,555 | 59,126,214 | -0.57% |
| 2025-11-03 | 26.70 | 26.70 | 25.95 | 26.38 | 26.38 | qfq | 3,651,910 | 95,991,686 | -1.01% |
| 2025-10-31 | 25.20 | 27.60 | 24.95 | 26.65 | 26.65 | qfq | 8,612,646 | 227,122,597 | 7.24% |
| 2025-10-30 | 25.02 | 25.12 | 24.80 | 24.85 | 24.85 | qfq | 1,761,716 | 43,924,002 | -0.88% |
| 2025-10-29 | 25.31 | 25.31 | 24.87 | 25.07 | 25.07 | qfq | 2,038,265 | 51,094,470 | -0.87% |
| 2025-10-28 | 25.55 | 25.78 | 25.20 | 25.29 | 25.29 | qfq | 1,819,915 | 46,418,651 | -0.98% |
| 2025-10-27 | 25.30 | 25.57 | 25.15 | 25.54 | 25.54 | qfq | 1,694,986 | 43,017,835 | 1.67% |
| 2025-10-24 | 25.28 | 25.45 | 25.12 | 25.12 | 25.12 | qfq | 1,217,485 | 30,765,965 | -0.36% |
| 2025-10-23 | 25.30 | 25.30 | 24.89 | 25.21 | 25.21 | qfq | 1,262,136 | 31,618,224 | -0.51% |
| 2025-10-22 | 25.39 | 25.49 | 25.15 | 25.34 | 25.34 | qfq | 1,328,620 | 33,695,383 | -0.20% |
| 2025-10-21 | 25.06 | 25.45 | 25.06 | 25.39 | 25.39 | qfq | 1,159,317 | 29,348,100 | 0.95% |
| 2025-10-20 | 24.99 | 25.22 | 24.91 | 25.15 | 25.15 | qfq | 872,517 | 21,844,711 | 0.84% |
| 2025-10-17 | 25.34 | 25.60 | 24.87 | 24.94 | 24.94 | qfq | 1,539,507 | 38,846,519 | -1.42% |
| 2025-10-16 | 25.36 | 25.51 | 25.15 | 25.30 | 25.30 | qfq | 1,361,419 | 34,445,608 | -0.63% |
| 2025-10-15 | 25.49 | 25.75 | 25.24 | 25.46 | 25.46 | qfq | 1,756,717 | 44,741,980 | 0.12% |
| 2025-10-14 | 25.60 | 25.89 | 25.35 | 25.43 | 25.43 | qfq | 1,347,252 | 34,451,531 | -0.31% |
| 2025-10-13 | 24.99 | 25.60 | 24.92 | 25.51 | 25.51 | qfq | 1,709,880 | 43,320,657 | -1.47% |
| 2025-10-10 | 26.19 | 26.30 | 25.84 | 25.89 | 25.89 | qfq | 1,872,083 | 48,684,388 | -0.65% |
| 2025-10-09 | 25.86 | 26.29 | 25.58 | 26.06 | 26.06 | qfq | 2,186,453 | 56,924,999 | 0.81% |
| 2025-09-30 | 25.60 | 26.12 | 25.30 | 25.85 | 25.85 | qfq | 2,189,930 | 56,493,032 | 1.02% |
| 2025-09-29 | 25.54 | 25.68 | 24.87 | 25.59 | 25.59 | qfq | 1,683,461 | 42,610,448 | 0.24% |
| 2025-09-26 | 25.50 | 25.65 | 25.12 | 25.53 | 25.53 | qfq | 1,060,561 | 26,995,815 | 0.08% |
| 2025-09-25 | 25.78 | 26.01 | 25.40 | 25.51 | 25.51 | qfq | 1,534,606 | 39,490,799 | 0.04% |
| 2025-09-24 | 25.25 | 25.55 | 25.02 | 25.50 | 25.50 | qfq | 1,156,553 | 29,416,148 | 1.03% |
| 2025-09-23 | 25.55 | 25.77 | 24.68 | 25.24 | 25.24 | qfq | 2,092,921 | 52,497,611 | -1.75% |
| 2025-09-22 | 25.96 | 26.19 | 25.55 | 25.69 | 25.69 | qfq | 1,640,570 | 42,280,730 | -1.34% |
| 2025-09-19 | 26.38 | 26.50 | 25.85 | 26.04 | 26.04 | qfq | 2,286,391 | 59,588,461 | -1.21% |
| 2025-09-18 | 27.00 | 27.09 | 26.16 | 26.36 | 26.36 | qfq | 3,127,314 | 83,347,119 | -2.19% |
| 2025-09-17 | 27.15 | 27.20 | 26.86 | 26.95 | 26.95 | qfq | 2,360,089 | 63,666,839 | -0.77% |
| 2025-09-16 | 27.20 | 27.36 | 27.00 | 27.16 | 27.16 | qfq | 1,373,743 | 37,277,094 | 0.07% |
| 2025-09-15 | 27.51 | 27.68 | 27.01 | 27.14 | 27.14 | qfq | 1,796,152 | 48,868,714 | -1.31% |
| 2025-09-12 | 27.23 | 27.85 | 27.15 | 27.50 | 27.50 | qfq | 2,447,533 | 67,348,833 | 0.44% |
| 2025-09-11 | 27.09 | 27.38 | 26.60 | 27.38 | 27.38 | qfq | 1,980,731 | 53,578,553 | 0.51% |
| 2025-09-10 | 27.19 | 27.49 | 27.05 | 27.24 | 27.24 | qfq | 1,307,179 | 35,603,065 | 0.15% |
| 2025-09-09 | 27.56 | 27.64 | 27.03 | 27.20 | 27.20 | qfq | 1,648,964 | 45,057,983 | -0.91% |
| 2025-09-08 | 27.18 | 27.50 | 26.98 | 27.45 | 27.45 | qfq | 2,293,013 | 62,495,634 | 1.44% |
| 2025-09-05 | 26.58 | 27.11 | 26.39 | 27.06 | 27.06 | qfq | 2,420,995 | 64,827,383 | 1.81% |
| 2025-09-04 | 26.75 | 27.01 | 26.15 | 26.58 | 26.58 | qfq | 2,212,454 | 59,012,708 | -0.26% |
| 2025-09-03 | 27.29 | 27.44 | 26.50 | 26.65 | 26.65 | qfq | 2,191,190 | 58,894,837 | -1.88% |
| 2025-09-02 | 27.59 | 27.60 | 26.95 | 27.16 | 27.16 | qfq | 2,805,213 | 76,230,468 | -1.56% |
| 2025-09-01 | 28.20 | 28.20 | 27.51 | 27.59 | 27.59 | qfq | 2,924,106 | 81,117,008 | -0.90% |
| 2025-08-29 | 27.44 | 28.58 | 27.33 | 27.84 | 27.84 | qfq | 4,208,537 | 117,741,186 | 1.42% |
| 2025-08-28 | 28.22 | 28.40 | 26.52 | 27.45 | 27.45 | qfq | 5,786,019 | 158,564,666 | -2.76% |
| 2025-08-27 | 29.39 | 29.54 | 28.23 | 28.23 | 28.23 | qfq | 4,194,531 | 121,276,937 | -4.04% |
| 2025-08-26 | 29.64 | 29.74 | 29.32 | 29.42 | 29.42 | qfq | 2,407,863 | 71,068,620 | -0.88% |
| 2025-08-25 | 29.79 | 30.00 | 29.47 | 29.68 | 29.68 | qfq | 3,637,813 | 107,952,365 | -0.34% |
| 2025-08-22 | 29.94 | 29.98 | 29.52 | 29.78 | 29.78 | qfq | 3,458,321 | 102,791,285 | -0.53% |
| 2025-08-21 | 29.58 | 30.58 | 29.58 | 29.94 | 29.94 | qfq | 5,583,395 | 167,442,823 | 1.35% |
| 2025-08-20 | 29.50 | 29.63 | 29.00 | 29.54 | 29.54 | qfq | 3,749,861 | 109,853,396 | -0.64% |
| 2025-08-19 | 29.60 | 30.50 | 29.43 | 29.73 | 29.73 | qfq | 5,821,446 | 174,250,638 | 0.20% |
| 2025-08-18 | 28.40 | 30.60 | 28.25 | 29.67 | 29.67 | qfq | 9,568,722 | 282,555,160 | 4.88% |
| 2025-08-15 | 28.45 | 28.50 | 28.00 | 28.29 | 28.29 | qfq | 2,245,964 | 63,449,788 | 0.43% |
| 2025-08-14 | 28.93 | 28.93 | 28.15 | 28.17 | 28.17 | qfq | 3,274,291 | 93,231,277 | -2.59% |
| 2025-08-13 | 29.08 | 29.12 | 28.50 | 28.92 | 28.92 | qfq | 2,810,936 | 80,797,527 | -0.21% |
| 2025-08-12 | 29.15 | 29.95 | 28.85 | 28.98 | 28.98 | qfq | 3,526,839 | 103,020,822 | -0.07% |
| 2025-08-11 | 28.45 | 29.17 | 28.35 | 29.00 | 29.00 | qfq | 3,134,288 | 90,158,858 | 1.75% |
| 2025-08-08 | 28.45 | 29.17 | 27.89 | 28.50 | 28.50 | qfq | 4,867,370 | 139,186,660 | 0.88% |
| 2025-08-07 | 28.30 | 28.88 | 28.15 | 28.25 | 28.25 | qfq | 3,555,003 | 101,091,372 | -0.14% |
| 2025-08-06 | 28.54 | 28.79 | 28.20 | 28.29 | 28.29 | qfq | 2,979,164 | 84,498,995 | -0.88% |
| 2025-08-05 | 29.01 | 29.24 | 28.28 | 28.54 | 28.54 | qfq | 2,854,374 | 81,738,902 | -1.42% |
| 2025-08-04 | 28.56 | 29.07 | 27.95 | 28.95 | 28.95 | qfq | 3,415,731 | 97,465,888 | 1.08% |
| 2025-08-01 | 28.30 | 29.29 | 28.25 | 28.64 | 28.64 | qfq | 3,931,826 | 113,155,731 | 1.02% |
| 2025-07-31 | 28.66 | 29.08 | 28.30 | 28.35 | 28.35 | qfq | 3,560,075 | 102,341,057 | -1.08% |
| 2025-07-30 | 29.02 | 29.10 | 28.23 | 28.66 | 28.66 | qfq | 4,031,172 | 115,770,503 | -1.88% |
| 2025-07-29 | 29.19 | 29.32 | 28.90 | 29.21 | 29.21 | qfq | 3,320,531 | 96,656,679 | -0.17% |
| 2025-07-28 | 29.50 | 30.05 | 29.08 | 29.26 | 29.26 | qfq | 3,864,510 | 113,783,597 | -0.44% |
| 2025-07-25 | 29.58 | 29.75 | 28.91 | 29.39 | 29.39 | qfq | 4,855,515 | 142,366,503 | -0.64% |
| 2025-07-24 | 28.93 | 30.65 | 28.82 | 29.58 | 29.58 | qfq | 8,636,931 | 255,826,986 | 2.39% |
| 2025-07-23 | 28.96 | 29.19 | 28.51 | 28.89 | 28.89 | qfq | 2,764,633 | 79,770,409 | -0.38% |
| 2025-07-22 | 29.32 | 29.51 | 28.64 | 29.00 | 29.00 | qfq | 3,331,783 | 96,874,576 | -0.89% |
| 2025-07-21 | 28.76 | 29.60 | 28.61 | 29.26 | 29.26 | qfq | 4,355,202 | 127,198,546 | 1.74% |
| 2025-07-18 | 28.67 | 28.85 | 28.28 | 28.76 | 28.76 | qfq | 2,555,166 | 72,870,050 | 0.31% |
| 2025-07-17 | 28.40 | 28.75 | 28.31 | 28.67 | 28.67 | qfq | 2,801,679 | 79,970,998 | 0.35% |
| 2025-07-16 | 28.18 | 28.69 | 27.97 | 28.57 | 28.57 | qfq | 3,586,509 | 101,939,536 | 1.31% |
| 2025-07-15 | 28.00 | 28.66 | 27.62 | 28.20 | 28.20 | qfq | 3,464,522 | 97,415,962 | 0.39% |
| 2025-07-14 | 27.80 | 28.54 | 27.58 | 28.09 | 28.09 | qfq | 2,862,158 | 80,388,834 | 0.83% |
| 2025-07-11 | 27.73 | 27.96 | 27.35 | 27.86 | 27.86 | qfq | 2,265,526 | 62,620,417 | 0.51% |
| 2025-07-10 | 27.75 | 28.04 | 27.56 | 27.72 | 27.72 | qfq | 2,001,455 | 55,617,162 | -0.18% |
| 2025-07-09 | 27.80 | 28.11 | 27.63 | 27.77 | 27.77 | qfq | 1,868,300 | 51,992,789 | -0.14% |
| 2025-07-08 | 26.80 | 28.64 | 26.78 | 27.81 | 27.81 | qfq | 5,073,652 | 140,343,268 | 3.61% |
| 2025-07-07 | 27.07 | 27.36 | 26.73 | 26.84 | 26.84 | qfq | 2,028,885 | 54,630,225 | -0.85% |
| 2025-07-04 | 27.50 | 28.24 | 27.03 | 27.07 | 27.07 | qfq | 3,444,787 | 94,965,504 | -1.06% |
| 2025-07-03 | 27.46 | 27.78 | 27.27 | 27.36 | 27.36 | qfq | 1,819,891 | 49,999,696 | -0.36% |
| 2025-07-02 | 27.10 | 27.54 | 27.04 | 27.46 | 27.46 | qfq | 2,143,383 | 58,447,919 | 0.66% |
| 2025-07-01 | 27.62 | 27.85 | 27.10 | 27.28 | 27.28 | qfq | 2,474,812 | 67,779,274 | -0.26% |
| 2025-06-30 | 26.54 | 27.65 | 26.52 | 27.35 | 27.35 | qfq | 5,884,611 | 160,515,305 | 4.15% |
| 2025-06-27 | 26.78 | 26.78 | 26.15 | 26.26 | 26.26 | qfq | 2,772,895 | 73,163,819 | -1.50% |
| 2025-06-26 | 26.85 | 27.38 | 26.60 | 26.66 | 26.66 | qfq | 3,890,455 | 104,617,853 | -0.52% |
| 2025-06-25 | 26.80 | 27.38 | 26.48 | 26.80 | 26.80 | qfq | 3,322,427 | 89,032,918 | 0.53% |
| 2025-06-24 | 26.22 | 26.72 | 26.13 | 26.66 | 26.66 | qfq | 2,057,361 | 54,599,890 | 1.52% |
| 2025-06-23 | 25.70 | 26.52 | 25.48 | 26.26 | 26.26 | qfq | 2,480,341 | 65,010,520 | 1.70% |
| 2025-06-20 | 25.76 | 26.20 | 25.63 | 25.82 | 25.82 | qfq | 2,018,957 | 52,372,805 | 0.12% |
| 2025-06-19 | 25.80 | 26.24 | 25.50 | 25.79 | 25.79 | qfq | 2,282,587 | 59,026,734 | -0.69% |
| 2025-06-18 | 25.80 | 26.38 | 25.50 | 25.97 | 25.97 | qfq | 2,773,290 | 72,104,856 | 0.50% |
| 2025-06-17 | 25.88 | 26.63 | 25.66 | 25.84 | 25.84 | qfq | 2,613,545 | 68,065,915 | 0.43% |
| 2025-06-16 | 25.50 | 25.99 | 25.23 | 25.73 | 25.73 | qfq | 2,297,074 | 58,886,474 | 0.35% |
| 2025-06-13 | 26.30 | 26.47 | 25.61 | 25.64 | 25.64 | qfq | 4,150,586 | 107,296,025 | -2.51% |
| 2025-06-12 | 26.90 | 27.01 | 26.11 | 26.30 | 26.30 | qfq | 3,901,140 | 102,941,538 | -2.23% |
| 2025-06-11 | 26.99 | 27.38 | 26.62 | 26.90 | 26.90 | qfq | 3,405,142 | 91,786,697 | -0.26% |
| 2025-06-10 | 26.67 | 27.35 | 25.89 | 26.97 | 26.97 | qfq | 6,067,292 | 162,173,882 | 1.12% |
| 2025-06-09 | 25.28 | 26.98 | 24.92 | 26.67 | 26.67 | qfq | 6,153,848 | 162,043,449 | 5.50% |
| 2025-06-06 | 24.73 | 26.20 | 24.73 | 25.28 | 25.28 | qfq | 4,110,384 | 104,300,767 | 2.27% |
| 2025-06-05 | 24.97 | 25.15 | 24.47 | 24.72 | 24.72 | qfq | 2,670,869 | 66,071,569 | -1.00% |
| 2025-06-04 | 25.00 | 25.26 | 24.65 | 24.97 | 24.97 | qfq | 2,338,170 | 58,111,040 | -0.36% |
| 2025-06-03 | 24.93 | 25.60 | 24.61 | 25.06 | 25.06 | qfq | 4,453,540 | 111,441,206 | -0.36% |
| 2025-05-30 | 23.80 | 25.40 | 23.62 | 25.15 | 25.15 | qfq | 7,578,992 | 187,899,670 | 5.85% |
| 2025-05-29 | 22.84 | 23.83 | 22.84 | 23.76 | 23.76 | qfq | 2,565,997 | 60,441,476 | 3.53% |
| 2025-05-28 | 23.13 | 23.20 | 22.83 | 22.95 | 22.95 | qfq | 1,291,817 | 29,684,586 | -1.29% |
| 2025-05-27 | 23.04 | 23.33 | 22.93 | 23.25 | 23.25 | qfq | 1,522,983 | 35,272,924 | 0.48% |
| 2025-05-26 | 23.22 | 23.45 | 22.81 | 23.14 | 23.14 | qfq | 1,768,367 | 40,787,484 | -1.07% |
| 2025-05-23 | 23.25 | 23.96 | 23.25 | 23.39 | 23.39 | qfq | 2,412,547 | 56,954,225 | 0.21% |
| 2025-05-22 | 23.96 | 23.96 | 23.29 | 23.34 | 23.34 | qfq | 2,337,187 | 54,958,847 | -2.71% |
| 2025-05-21 | 24.20 | 24.20 | 23.91 | 23.99 | 23.99 | qfq | 1,660,641 | 39,886,508 | -0.54% |
| 2025-05-20 | 23.95 | 24.22 | 23.78 | 24.12 | 24.12 | qfq | 2,087,130 | 50,261,745 | 0.75% |
| 2025-05-19 | 23.98 | 24.09 | 23.50 | 23.94 | 23.94 | qfq | 2,053,050 | 48,690,183 | -0.04% |
| 2025-05-16 | 23.60 | 23.99 | 23.42 | 23.95 | 23.95 | qfq | 2,038,493 | 48,492,834 | 1.70% |
| 2025-05-15 | 23.43 | 23.74 | 23.33 | 23.55 | 23.55 | qfq | 1,571,159 | 36,978,984 | -0.21% |
| 2025-05-14 | 24.00 | 24.00 | 23.30 | 23.60 | 23.60 | qfq | 2,630,442 | 61,935,986 | -1.34% |
| 2025-05-13 | 23.70 | 24.48 | 23.40 | 23.92 | 23.92 | qfq | 3,890,977 | 93,163,062 | 2.75% |
| 2025-05-12 | 23.07 | 23.34 | 22.81 | 23.28 | 23.28 | qfq | 2,524,976 | 58,329,415 | 1.26% |
| 2025-05-09 | 23.14 | 23.78 | 22.91 | 22.99 | 22.99 | qfq | 2,754,566 | 64,014,280 | -0.04% |
| 2025-05-08 | 22.87 | 23.26 | 22.76 | 23.00 | 23.00 | qfq | 2,359,089 | 54,335,540 | 0.66% |
| 2025-05-07 | 22.49 | 23.45 | 22.42 | 22.85 | 22.85 | qfq | 4,346,214 | 99,263,382 | 2.74% |
| 2025-05-06 | 22.11 | 22.34 | 21.81 | 22.24 | 22.24 | qfq | 3,190,723 | 70,400,424 | 1.37% |
| 2025-04-30 | 21.88 | 22.50 | 21.70 | 21.94 | 21.94 | qfq | 2,329,452 | 51,648,916 | 1.11% |
| 2025-04-29 | 21.31 | 21.87 | 21.31 | 21.70 | 21.70 | qfq | 1,242,155 | 26,883,245 | 1.31% |
| 2025-04-28 | 22.10 | 22.10 | 21.30 | 21.42 | 21.42 | qfq | 2,279,074 | 49,060,955 | -3.30% |
| 2025-04-25 | 22.55 | 22.55 | 22.11 | 22.15 | 22.15 | qfq | 1,760,624 | 39,383,837 | -1.03% |
| 2025-04-24 | 23.08 | 23.09 | 22.31 | 22.38 | 22.38 | qfq | 2,557,604 | 57,801,732 | -2.36% |
| 2025-04-23 | 22.45 | 23.25 | 22.45 | 22.92 | 22.92 | qfq | 3,435,902 | 78,501,006 | 2.50% |
| 2025-04-22 | 22.51 | 22.55 | 22.20 | 22.36 | 22.36 | qfq | 2,363,626 | 52,859,719 | -0.67% |
| 2025-04-21 | 22.64 | 22.75 | 22.37 | 22.51 | 22.51 | qfq | 2,077,824 | 46,941,829 | -0.18% |
| 2025-04-18 | 22.47 | 22.77 | 22.25 | 22.55 | 22.55 | qfq | 1,488,285 | 33,404,553 | -0.09% |
| 2025-04-17 | 22.69 | 22.94 | 22.53 | 22.57 | 22.57 | qfq | 1,820,283 | 41,283,779 | -0.92% |
| 2025-04-16 | 23.37 | 23.37 | 22.40 | 22.78 | 22.78 | qfq | 2,569,140 | 58,606,561 | -2.61% |
| 2025-04-15 | 23.31 | 23.43 | 23.01 | 23.39 | 23.39 | qfq | 1,832,744 | 42,535,933 | 0.39% |
| 2025-04-14 | 23.63 | 23.63 | 23.10 | 23.30 | 23.30 | qfq | 3,178,852 | 74,223,733 | 0.30% |
| 2025-04-11 | 23.36 | 23.77 | 23.22 | 23.23 | 23.23 | qfq | 2,546,586 | 59,715,890 | -0.98% |
| 2025-04-10 | 23.41 | 24.04 | 23.36 | 23.46 | 23.46 | qfq | 3,094,728 | 73,263,785 | 2.04% |
| 2025-04-09 | 22.72 | 23.09 | 21.20 | 22.99 | 22.99 | qfq | 3,682,454 | 82,395,880 | 0.39% |
| 2025-04-08 | 22.44 | 23.30 | 22.18 | 22.90 | 22.90 | qfq | 4,118,020 | 93,268,754 | 4.09% |
| 2025-04-07 | 23.39 | 24.20 | 21.14 | 22.00 | 22.00 | qfq | 6,529,403 | 146,420,546 | -15.06% |
| 2025-04-03 | 26.01 | 26.50 | 25.64 | 25.90 | 25.90 | qfq | 2,819,061 | 73,191,358 | -1.15% |
| 2025-04-02 | 26.32 | 26.48 | 25.99 | 26.20 | 26.20 | qfq | 2,871,388 | 75,241,410 | -0.49% |
| 2025-04-01 | 25.90 | 27.28 | 25.72 | 26.33 | 26.33 | qfq | 6,008,013 | 159,691,292 | 1.66% |
| 2025-03-31 | 26.80 | 27.99 | 25.40 | 25.90 | 25.90 | qfq | 9,806,293 | 256,613,945 | -11.15% |
| 2025-03-28 | 29.00 | 29.71 | 28.90 | 29.15 | 29.15 | qfq | 4,439,239 | 129,728,169 | -1.29% |
| 2025-03-27 | 33.37 | 33.82 | 27.80 | 29.53 | 29.53 | qfq | 13,079,566 | 398,925,872 | -11.35% |
| 2025-03-26 | 32.68 | 34.25 | 32.68 | 33.31 | 33.31 | qfq | 3,702,997 | 124,367,798 | 1.15% |
| 2025-03-25 | 31.87 | 33.58 | 31.70 | 32.93 | 32.93 | qfq | 4,140,918 | 135,823,223 | 3.23% |
| 2025-03-24 | 33.51 | 33.80 | 31.65 | 31.90 | 31.90 | qfq | 4,474,194 | 145,237,113 | -4.80% |
| 2025-03-21 | 34.09 | 34.91 | 33.41 | 33.51 | 33.51 | qfq | 5,036,767 | 171,559,787 | -1.70% |
| 2025-03-20 | 35.48 | 35.56 | 33.51 | 34.09 | 34.09 | qfq | 6,583,287 | 223,961,076 | -3.21% |
| 2025-03-19 | 32.98 | 36.00 | 32.92 | 35.22 | 35.22 | qfq | 13,148,639 | 460,118,939 | 7.15% |
| 2025-03-18 | 30.80 | 33.28 | 30.59 | 32.87 | 32.87 | qfq | 8,791,796 | 284,363,888 | 7.17% |
| 2025-03-17 | 30.89 | 30.98 | 30.37 | 30.67 | 30.67 | qfq | 2,316,062 | 71,009,044 | 0.29% |
| 2025-03-14 | 30.00 | 30.78 | 29.83 | 30.58 | 30.58 | qfq | 2,217,086 | 67,005,539 | 1.46% |
| 2025-03-13 | 30.03 | 30.22 | 29.53 | 30.14 | 30.14 | qfq | 2,730,986 | 81,624,755 | 1.34% |
| 2025-03-12 | 30.06 | 30.25 | 29.70 | 29.74 | 29.74 | qfq | 1,922,156 | 57,456,598 | -1.06% |
| 2025-03-11 | 29.83 | 30.08 | 29.46 | 30.06 | 30.06 | qfq | 1,649,562 | 49,032,658 | 0.20% |
| 2025-03-10 | 30.30 | 30.68 | 29.81 | 30.00 | 30.00 | qfq | 2,194,427 | 66,065,624 | -0.79% |
| 2025-03-07 | 30.19 | 31.03 | 29.97 | 30.24 | 30.24 | qfq | 3,339,437 | 101,909,401 | 0.20% |
| 2025-03-06 | 29.55 | 30.38 | 29.27 | 30.18 | 30.18 | qfq | 3,277,489 | 98,091,822 | 2.31% |
| 2025-03-05 | 29.77 | 29.89 | 29.03 | 29.50 | 29.50 | qfq | 2,484,450 | 73,151,615 | -0.91% |
| 2025-03-04 | 28.77 | 29.98 | 28.43 | 29.77 | 29.77 | qfq | 3,577,938 | 105,111,278 | 3.19% |
| 2025-03-03 | 28.60 | 29.20 | 28.48 | 28.85 | 28.85 | qfq | 1,713,473 | 49,577,682 | 0.70% |
| 2025-02-28 | 29.30 | 29.38 | 28.38 | 28.65 | 28.65 | qfq | 2,484,918 | 71,578,710 | -2.19% |
| 2025-02-27 | 29.29 | 29.48 | 28.85 | 29.29 | 29.29 | qfq | 2,153,302 | 62,882,145 | -0.07% |
| 2025-02-26 | 29.01 | 29.46 | 28.81 | 29.31 | 29.31 | qfq | 2,305,053 | 67,032,390 | 1.24% |
| 2025-02-25 | 28.91 | 29.31 | 28.61 | 28.95 | 28.95 | qfq | 2,159,035 | 62,459,433 | -0.72% |
| 2025-02-24 | 29.96 | 29.99 | 28.88 | 29.16 | 29.16 | qfq | 3,382,106 | 99,127,801 | -2.77% |
| 2025-02-21 | 29.92 | 30.39 | 29.56 | 29.99 | 29.99 | qfq | 1,990,738 | 59,488,865 | 0.17% |
| 2025-02-20 | 29.76 | 30.50 | 29.73 | 29.94 | 29.94 | qfq | 2,212,014 | 66,486,047 | 0.30% |
| 2025-02-19 | 29.68 | 30.20 | 29.43 | 29.85 | 29.85 | qfq | 2,990,087 | 89,042,715 | 0.51% |
| 2025-02-18 | 30.67 | 30.81 | 29.59 | 29.70 | 29.70 | qfq | 3,004,221 | 90,517,287 | -3.88% |
| 2025-02-17 | 30.65 | 31.80 | 30.47 | 30.90 | 30.90 | qfq | 4,482,427 | 139,521,508 | 2.01% |
| 2025-02-14 | 29.86 | 30.60 | 29.70 | 30.29 | 30.29 | qfq | 2,715,895 | 82,447,161 | 1.44% |
| 2025-02-13 | 30.01 | 30.22 | 29.73 | 29.86 | 29.86 | qfq | 1,664,759 | 49,814,139 | -1.09% |
| 2025-02-12 | 29.65 | 30.66 | 29.48 | 30.19 | 30.19 | qfq | 2,865,150 | 86,240,624 | 1.58% |
| 2025-02-11 | 30.01 | 30.03 | 29.32 | 29.72 | 29.72 | qfq | 2,595,946 | 76,977,681 | -1.07% |
| 2025-02-10 | 29.78 | 30.35 | 29.78 | 30.04 | 30.04 | qfq | 3,297,908 | 99,038,733 | 1.14% |
| 2025-02-07 | 29.58 | 30.09 | 29.44 | 29.70 | 29.70 | qfq | 2,602,002 | 77,560,673 | 0.47% |
| 2025-02-06 | 29.59 | 29.73 | 29.02 | 29.56 | 29.56 | qfq | 1,565,662 | 46,062,142 | -0.10% |
| 2025-02-05 | 29.05 | 30.15 | 29.05 | 29.59 | 29.59 | qfq | 3,223,372 | 95,476,283 | 3.07% |
| 2025-01-27 | 28.60 | 29.09 | 28.32 | 28.71 | 28.71 | qfq | 1,674,420 | 48,095,132 | 0.45% |
| 2025-01-24 | 28.10 | 28.58 | 27.84 | 28.58 | 28.58 | qfq | 1,129,230 | 32,029,918 | 1.17% |
| 2025-01-23 | 28.60 | 28.94 | 27.95 | 28.25 | 28.25 | qfq | 1,881,984 | 53,470,693 | -1.22% |
| 2025-01-22 | 28.50 | 28.69 | 27.90 | 28.60 | 28.60 | qfq | 1,353,302 | 38,138,250 | -0.49% |
| 2025-01-21 | 29.22 | 29.38 | 28.52 | 28.74 | 28.74 | qfq | 1,286,466 | 37,049,685 | -1.44% |
| 2025-01-20 | 28.57 | 29.66 | 28.57 | 29.16 | 29.16 | qfq | 2,356,992 | 68,974,355 | 2.50% |
| 2025-01-17 | 28.80 | 28.96 | 27.91 | 28.45 | 28.45 | qfq | 1,845,242 | 52,252,783 | -1.69% |
| 2025-01-16 | 29.29 | 29.70 | 28.80 | 28.94 | 28.94 | qfq | 1,617,377 | 47,303,849 | -0.62% |
| 2025-01-15 | 28.87 | 29.16 | 28.51 | 29.12 | 29.12 | qfq | 1,413,168 | 40,839,425 | 0.94% |
| 2025-01-14 | 28.09 | 28.95 | 27.94 | 28.85 | 28.85 | qfq | 1,494,835 | 42,769,191 | 2.89% |
| 2025-01-13 | 28.05 | 28.28 | 27.64 | 28.04 | 28.04 | qfq | 968,066 | 27,046,531 | 0.90% |
| 2025-01-10 | 28.71 | 28.89 | 27.79 | 27.79 | 27.79 | qfq | 1,430,110 | 40,563,057 | -3.34% |
| 2025-01-09 | 28.45 | 29.29 | 28.10 | 28.75 | 28.75 | qfq | 1,772,767 | 51,001,621 | 1.05% |
| 2025-01-08 | 28.86 | 29.28 | 27.50 | 28.45 | 28.45 | qfq | 2,114,052 | 59,786,719 | -1.45% |
| 2025-01-07 | 29.32 | 29.61 | 28.51 | 28.87 | 28.87 | qfq | 1,947,932 | 56,587,790 | -1.27% |
| 2025-01-06 | 28.73 | 29.80 | 28.55 | 29.24 | 29.24 | qfq | 2,215,511 | 64,842,690 | 1.78% |
| 2025-01-03 | 28.46 | 29.49 | 28.28 | 28.73 | 28.73 | qfq | 2,545,303 | 73,405,658 | 1.09% |
| 2025-01-02 | 29.32 | 29.71 | 28.18 | 28.42 | 28.42 | qfq | 1,831,127 | 53,137,329 | -3.10% |
| 2024-12-31 | 30.21 | 30.42 | 29.26 | 29.33 | 29.33 | qfq | 1,606,372 | 47,669,900 | -2.88% |
| 2024-12-30 | 30.80 | 30.80 | 30.03 | 30.20 | 30.20 | qfq | 1,523,388 | 46,176,142 | -1.37% |
| 2024-12-27 | 30.80 | 31.06 | 30.52 | 30.62 | 30.62 | qfq | 1,657,524 | 51,030,188 | -0.62% |
| 2024-12-26 | 30.50 | 31.35 | 30.25 | 30.81 | 30.81 | qfq | 2,522,412 | 77,951,130 | 0.88% |
| 2024-12-25 | 30.98 | 31.08 | 29.70 | 30.54 | 30.54 | qfq | 3,202,759 | 96,805,469 | -0.52% |
| 2024-12-24 | 30.60 | 31.34 | 30.20 | 30.70 | 30.70 | qfq | 4,038,160 | 124,331,896 | 1.35% |
| 2024-12-23 | 29.12 | 31.71 | 29.12 | 30.29 | 30.29 | qfq | 7,683,490 | 236,796,893 | 4.02% |
| 2024-12-20 | 28.92 | 29.57 | 28.90 | 29.12 | 29.12 | qfq | 2,719,691 | 79,483,977 | 0.41% |
| 2024-12-19 | 29.69 | 30.05 | 28.86 | 29.00 | 29.00 | qfq | 3,945,289 | 115,017,957 | -3.01% |
| 2024-12-18 | 30.38 | 30.41 | 29.90 | 29.90 | 29.90 | qfq | 1,498,665 | 45,194,133 | -0.96% |
| 2024-12-17 | 30.91 | 31.02 | 30.04 | 30.19 | 30.19 | qfq | 1,683,069 | 51,238,509 | -2.42% |
| 2024-12-16 | 31.42 | 31.42 | 30.75 | 30.94 | 30.94 | qfq | 1,523,968 | 47,320,039 | -0.96% |
| 2024-12-13 | 32.03 | 32.04 | 31.19 | 31.24 | 31.24 | qfq | 2,694,583 | 84,592,110 | -2.68% |
| 2024-12-12 | 32.10 | 32.30 | 31.55 | 32.10 | 32.10 | qfq | 2,566,190 | 81,799,695 | 0.03% |
| 2024-12-11 | 32.44 | 32.59 | 32.00 | 32.09 | 32.09 | qfq | 2,352,205 | 75,854,494 | -0.99% |
| 2024-12-10 | 33.30 | 33.53 | 32.37 | 32.41 | 32.41 | qfq | 3,333,127 | 109,936,095 | -0.58% |
| 2024-12-09 | 32.91 | 33.33 | 32.21 | 32.60 | 32.60 | qfq | 3,708,677 | 121,703,369 | 0.15% |
| 2024-12-06 | 32.00 | 32.80 | 31.49 | 32.55 | 32.55 | qfq | 2,935,949 | 94,282,326 | 2.01% |
| 2024-12-05 | 31.65 | 31.94 | 31.31 | 31.91 | 31.91 | qfq | 2,027,021 | 64,175,223 | 0.35% |
| 2024-12-04 | 32.65 | 32.71 | 31.50 | 31.80 | 31.80 | qfq | 3,754,275 | 120,205,384 | -2.60% |
| 2024-12-03 | 33.69 | 33.69 | 32.18 | 32.65 | 32.65 | qfq | 3,605,685 | 117,319,899 | -1.60% |
| 2024-12-02 | 32.35 | 33.88 | 32.29 | 33.18 | 33.18 | qfq | 4,996,433 | 165,600,949 | 2.44% |
| 2024-11-29 | 32.36 | 32.88 | 31.83 | 32.39 | 32.39 | qfq | 4,550,472 | 147,697,972 | -0.83% |
| 2024-11-28 | 32.63 | 33.30 | 32.02 | 32.66 | 32.66 | qfq | 4,562,799 | 148,927,345 | 0.21% |
| 2024-11-27 | 31.80 | 32.90 | 31.04 | 32.59 | 32.59 | qfq | 4,274,640 | 136,789,373 | 2.94% |
| 2024-11-26 | 32.66 | 33.10 | 31.61 | 31.66 | 31.66 | qfq | 3,802,484 | 122,970,106 | -2.58% |
| 2024-11-25 | 33.30 | 33.50 | 31.85 | 32.50 | 32.50 | qfq | 4,132,840 | 134,752,271 | -1.99% |
| 2024-11-22 | 36.29 | 36.68 | 33.00 | 33.16 | 33.16 | qfq | 7,988,676 | 273,486,962 | -9.03% |
| 2024-11-21 | 34.88 | 36.65 | 34.69 | 36.45 | 36.45 | qfq | 9,515,851 | 340,675,264 | 2.36% |
| 2024-11-20 | 32.80 | 37.16 | 31.70 | 35.61 | 35.61 | qfq | 10,350,937 | 347,002,286 | 8.27% |
| 2024-11-19 | 32.49 | 33.37 | 32.08 | 32.89 | 32.89 | qfq | 2,783,336 | 91,002,167 | 2.08% |
| 2024-11-18 | 32.54 | 33.55 | 32.13 | 32.22 | 32.22 | qfq | 3,693,176 | 121,349,144 | 0.09% |
| 2024-11-15 | 33.30 | 33.78 | 32.06 | 32.19 | 32.19 | qfq | 2,691,754 | 88,180,719 | -3.42% |
| 2024-11-14 | 34.50 | 34.50 | 33.20 | 33.33 | 33.33 | qfq | 2,134,016 | 71,965,461 | -2.37% |
| 2024-11-13 | 34.85 | 35.28 | 33.41 | 34.14 | 34.14 | qfq | 4,684,739 | 159,354,173 | -2.60% |
| 2024-11-12 | 35.60 | 36.45 | 34.75 | 35.05 | 35.05 | qfq | 4,428,399 | 157,773,703 | -1.52% |
| 2024-11-11 | 34.78 | 35.64 | 34.30 | 35.59 | 35.59 | qfq | 3,627,613 | 127,344,279 | 2.59% |
| 2024-11-08 | 35.29 | 36.10 | 34.55 | 34.69 | 34.69 | qfq | 4,783,743 | 169,752,467 | -0.52% |
| 2024-11-07 | 34.55 | 35.33 | 33.97 | 34.87 | 34.87 | qfq | 2,839,677 | 98,491,203 | 0.93% |
| 2024-11-06 | 35.37 | 35.48 | 34.40 | 34.55 | 34.55 | qfq | 3,350,625 | 116,922,432 | -2.24% |
| 2024-11-05 | 35.44 | 35.59 | 34.50 | 35.34 | 35.34 | qfq | 4,190,108 | 147,276,114 | -0.31% |
| 2024-11-04 | 34.23 | 36.01 | 33.78 | 35.45 | 35.45 | qfq | 4,687,476 | 164,940,118 | 4.33% |
| 2024-11-01 | 35.03 | 35.60 | 33.98 | 33.98 | 33.98 | qfq | 3,786,245 | 131,378,557 | -3.77% |
| 2024-10-31 | 33.59 | 36.35 | 33.33 | 35.31 | 35.31 | qfq | 7,249,408 | 254,751,769 | 5.15% |
| 2024-10-30 | 33.79 | 34.06 | 33.00 | 33.58 | 33.58 | qfq | 3,175,619 | 106,550,757 | -0.62% |
| 2024-10-29 | 34.40 | 34.69 | 33.16 | 33.79 | 33.79 | qfq | 4,698,172 | 158,464,568 | -1.72% |
| 2024-10-28 | 34.86 | 34.86 | 33.70 | 34.38 | 34.38 | qfq | 3,860,797 | 132,385,293 | -1.38% |
| 2024-10-25 | 32.50 | 35.09 | 32.17 | 34.86 | 34.86 | qfq | 7,404,486 | 254,682,979 | 7.33% |
| 2024-10-24 | 31.70 | 32.62 | 31.22 | 32.48 | 32.48 | qfq | 3,649,693 | 117,194,481 | 2.30% |
| 2024-10-23 | 31.46 | 32.30 | 30.94 | 31.75 | 31.75 | qfq | 4,349,980 | 137,358,348 | 1.24% |
| 2024-10-22 | 31.38 | 31.52 | 30.60 | 31.36 | 31.36 | qfq | 3,253,807 | 100,930,295 | -0.06% |
| 2024-10-21 | 31.88 | 32.50 | 31.20 | 31.38 | 31.38 | qfq | 4,117,885 | 130,255,456 | -1.63% |
| 2024-10-18 | 30.52 | 32.97 | 30.11 | 31.90 | 31.90 | qfq | 4,322,907 | 135,898,408 | 4.04% |
| 2024-10-17 | 31.43 | 32.18 | 30.66 | 30.66 | 30.66 | qfq | 2,794,033 | 87,110,179 | -1.92% |
| 2024-10-16 | 31.74 | 32.07 | 31.07 | 31.26 | 31.26 | qfq | 2,155,324 | 68,034,390 | -1.82% |
| 2024-10-15 | 32.79 | 33.11 | 31.81 | 31.84 | 31.84 | qfq | 3,128,467 | 101,318,027 | -2.93% |
| 2024-10-14 | 32.95 | 33.35 | 31.72 | 32.80 | 32.80 | qfq | 3,429,007 | 111,252,373 | 0.31% |
| 2024-10-11 | 34.91 | 34.91 | 32.22 | 32.70 | 32.70 | qfq | 5,383,730 | 177,635,724 | -6.41% |
| 2024-10-10 | 36.11 | 37.80 | 34.91 | 34.94 | 34.94 | qfq | 5,668,348 | 205,281,367 | -2.40% |
| 2024-10-09 | 38.00 | 41.49 | 35.75 | 35.80 | 35.80 | qfq | 9,960,371 | 387,793,691 | -8.44% |
| 2024-10-08 | 39.14 | 39.67 | 35.70 | 39.10 | 39.10 | qfq | 12,094,181 | 457,494,785 | 15.00% |
| 2024-09-30 | 31.86 | 34.63 | 30.79 | 34.00 | 34.00 | qfq | 8,511,596 | 280,182,577 | 10.43% |
| 2024-09-27 | 29.45 | 31.60 | 29.22 | 30.79 | 30.79 | qfq | 2,517,465 | 76,017,313 | 5.59% |
| 2024-09-26 | 27.57 | 29.25 | 27.25 | 29.16 | 29.16 | qfq | 2,577,707 | 73,032,755 | 5.73% |
| 2024-09-25 | 27.50 | 28.46 | 27.40 | 27.58 | 27.58 | qfq | 2,840,826 | 79,402,977 | 2.38% |
| 2024-09-24 | 26.43 | 26.94 | 25.93 | 26.94 | 26.94 | qfq | 2,987,498 | 79,242,241 | 2.94% |
| 2024-09-23 | 26.94 | 27.00 | 26.17 | 26.17 | 26.17 | qfq | 1,476,185 | 39,063,184 | -2.82% |
| 2024-09-20 | 27.31 | 27.51 | 26.66 | 26.93 | 26.93 | qfq | 928,333 | 25,090,221 | -2.00% |
| 2024-09-19 | 27.44 | 28.17 | 26.90 | 27.48 | 27.48 | qfq | 1,325,204 | 36,385,472 | 1.10% |
| 2024-09-18 | 28.52 | 28.61 | 27.01 | 27.18 | 27.18 | qfq | 1,368,325 | 37,478,220 | -4.70% |
| 2024-09-13 | 29.39 | 29.52 | 28.39 | 28.52 | 28.52 | qfq | 1,145,365 | 33,048,886 | -3.32% |
| 2024-09-12 | 29.28 | 29.65 | 29.14 | 29.50 | 29.50 | qfq | 1,397,888 | 41,254,509 | 1.13% |
| 2024-09-11 | 29.05 | 29.67 | 28.94 | 29.17 | 29.17 | qfq | 1,267,122 | 37,095,630 | -0.44% |
| 2024-09-10 | 28.91 | 29.30 | 28.45 | 29.30 | 29.30 | qfq | 1,530,183 | 44,374,711 | 1.31% |
| 2024-09-09 | 29.30 | 29.52 | 28.85 | 28.92 | 28.92 | qfq | 1,956,297 | 57,132,992 | -0.14% |
| 2024-09-06 | 29.41 | 29.47 | 28.91 | 28.96 | 28.96 | qfq | 971,514 | 28,258,629 | -0.72% |
| 2024-09-05 | 28.53 | 29.27 | 28.42 | 29.17 | 29.17 | qfq | 925,598 | 26,893,613 | 2.24% |
| 2024-09-04 | 28.35 | 28.98 | 28.31 | 28.53 | 28.53 | qfq | 832,036 | 23,848,011 | -0.35% |
| 2024-09-03 | 28.40 | 29.18 | 28.05 | 28.63 | 28.63 | qfq | 887,410 | 25,428,208 | 1.17% |
| 2024-09-02 | 28.88 | 29.47 | 28.21 | 28.30 | 28.30 | qfq | 1,245,339 | 35,765,493 | -3.15% |
| 2024-08-30 | 27.60 | 29.54 | 27.31 | 29.22 | 29.22 | qfq | 2,227,398 | 64,042,609 | 4.51% |
| 2024-08-29 | 27.25 | 27.99 | 27.10 | 27.96 | 27.96 | qfq | 995,791 | 27,539,809 | 2.01% |
| 2024-08-28 | 27.61 | 27.80 | 26.80 | 27.41 | 27.41 | qfq | 1,108,822 | 30,257,760 | -1.19% |
| 2024-08-27 | 26.68 | 28.37 | 26.67 | 27.74 | 27.74 | qfq | 2,222,088 | 61,480,601 | 3.90% |
| 2024-08-26 | 27.15 | 27.21 | 26.58 | 26.70 | 26.70 | qfq | 762,303 | 20,475,693 | -0.85% |
| 2024-08-23 | 26.82 | 26.96 | 26.46 | 26.93 | 26.93 | qfq | 844,026 | 22,533,938 | 0.00% |
| 2024-08-22 | 27.66 | 27.76 | 26.68 | 26.93 | 26.93 | qfq | 848,797 | 22,939,363 | -2.07% |
| 2024-08-21 | 28.31 | 28.38 | 27.38 | 27.50 | 27.50 | qfq | 926,891 | 25,653,363 | -2.86% |
| 2024-08-20 | 29.40 | 29.49 | 28.22 | 28.31 | 28.31 | qfq | 1,116,371 | 32,034,770 | -3.71% |
| 2024-08-19 | 30.03 | 30.23 | 29.30 | 29.40 | 29.40 | qfq | 1,482,271 | 43,788,486 | -1.97% |
| 2024-08-16 | 30.17 | 30.23 | 29.23 | 29.99 | 29.99 | qfq | 1,643,210 | 49,146,715 | 0.33% |
| 2024-08-15 | 30.23 | 30.30 | 29.61 | 29.89 | 29.89 | qfq | 1,406,758 | 42,112,740 | 0.20% |
| 2024-08-14 | 30.51 | 30.78 | 29.83 | 29.83 | 29.83 | qfq | 1,456,283 | 43,872,519 | -2.68% |
| 2024-08-13 | 30.10 | 30.67 | 29.83 | 30.65 | 30.65 | qfq | 1,573,912 | 47,699,826 | 1.76% |
| 2024-08-12 | 29.99 | 30.80 | 29.92 | 30.12 | 30.12 | qfq | 2,220,816 | 67,604,833 | 1.38% |
| 2024-08-09 | 30.34 | 30.75 | 29.70 | 29.71 | 29.71 | qfq | 1,550,767 | 46,600,152 | -2.08% |
| 2024-08-08 | 30.61 | 30.63 | 30.15 | 30.34 | 30.34 | qfq | 965,046 | 29,293,326 | -0.43% |
| 2024-08-07 | 29.76 | 30.80 | 29.69 | 30.47 | 30.47 | qfq | 1,571,857 | 47,685,721 | 1.50% |
| 2024-08-06 | 29.60 | 30.05 | 29.44 | 30.02 | 30.02 | qfq | 1,589,698 | 47,223,381 | 1.52% |
| 2024-08-05 | 30.18 | 30.64 | 29.43 | 29.57 | 29.57 | qfq | 2,545,164 | 75,963,643 | -3.05% |
| 2024-08-02 | 29.39 | 31.30 | 29.22 | 30.50 | 30.50 | qfq | 4,352,795 | 132,248,315 | 3.78% |
| 2024-08-01 | 29.33 | 29.87 | 28.92 | 29.39 | 29.39 | qfq | 1,564,386 | 46,050,244 | 1.10% |
| 2024-07-31 | 28.44 | 29.07 | 28.14 | 29.07 | 29.07 | qfq | 1,795,693 | 51,712,235 | 2.72% |
| 2024-07-30 | 28.44 | 29.10 | 28.04 | 28.30 | 28.30 | qfq | 2,124,313 | 60,842,305 | 0.35% |
| 2024-07-29 | 28.60 | 29.18 | 27.27 | 28.20 | 28.20 | qfq | 3,102,099 | 88,704,006 | 0.36% |
| 2024-07-26 | 27.88 | 28.80 | 27.70 | 28.10 | 28.10 | qfq | 1,341,787 | 37,769,075 | 1.66% |
| 2024-07-25 | 27.05 | 28.20 | 26.80 | 27.64 | 27.64 | qfq | 1,619,105 | 44,780,616 | 2.22% |
| 2024-07-24 | 27.19 | 27.38 | 26.71 | 27.04 | 27.04 | qfq | 1,127,869 | 30,522,227 | -0.37% |
| 2024-07-23 | 26.31 | 27.60 | 25.94 | 27.14 | 27.14 | qfq | 2,413,125 | 65,354,144 | 3.98% |
| 2024-07-22 | 25.83 | 26.22 | 25.69 | 26.10 | 26.10 | qfq | 748,397 | 19,462,435 | 1.24% |
| 2024-07-19 | 25.51 | 25.96 | 25.24 | 25.78 | 25.78 | qfq | 716,353 | 18,380,445 | 0.62% |
| 2024-07-18 | 25.47 | 25.75 | 24.91 | 25.62 | 25.62 | qfq | 1,031,535 | 26,133,262 | 0.39% |
| 2024-07-17 | 25.11 | 25.77 | 25.05 | 25.52 | 25.52 | qfq | 773,739 | 19,711,436 | 1.67% |
| 2024-07-16 | 25.09 | 25.36 | 24.97 | 25.10 | 25.10 | qfq | 676,600 | 17,004,087 | -0.67% |
| 2024-07-15 | 25.80 | 25.80 | 25.12 | 25.27 | 25.27 | qfq | 585,037 | 14,807,521 | -1.71% |
| 2024-07-12 | 25.94 | 26.17 | 25.67 | 25.71 | 25.71 | qfq | 461,660 | 11,935,897 | 0.00% |
| 2024-07-11 | 25.40 | 26.00 | 25.22 | 25.71 | 25.71 | qfq | 1,198,236 | 30,831,023 | 2.51% |
| 2024-07-10 | 25.18 | 25.30 | 24.80 | 25.08 | 25.08 | qfq | 608,320 | 15,256,827 | 0.32% |
| 2024-07-09 | 25.22 | 25.36 | 24.40 | 25.00 | 25.00 | qfq | 1,401,393 | 34,846,941 | -0.87% |
| 2024-07-08 | 25.97 | 26.30 | 24.92 | 25.22 | 25.22 | qfq | 1,286,951 | 32,567,258 | -4.11% |
| 2024-07-05 | 25.21 | 26.38 | 25.07 | 26.30 | 26.30 | qfq | 1,221,137 | 31,745,983 | 4.32% |
| 2024-07-04 | 25.84 | 25.84 | 25.02 | 25.21 | 25.21 | qfq | 890,831 | 22,571,837 | -2.14% |
| 2024-07-03 | 26.03 | 26.08 | 25.59 | 25.76 | 25.76 | qfq | 555,843 | 14,359,936 | -0.54% |
| 2024-07-02 | 26.15 | 26.36 | 25.88 | 25.90 | 25.90 | qfq | 864,799 | 22,479,999 | -1.33% |
| 2024-07-01 | 27.29 | 27.29 | 26.05 | 26.25 | 26.25 | qfq | 2,029,309 | 53,377,718 | -3.31% |
| 2024-06-28 | 27.48 | 27.84 | 27.10 | 27.15 | 27.15 | qfq | 703,753 | 19,401,298 | -1.20% |
| 2024-06-27 | 27.70 | 28.01 | 27.40 | 27.48 | 27.48 | qfq | 588,147 | 16,239,862 | -1.61% |
| 2024-06-26 | 26.93 | 28.00 | 26.50 | 27.93 | 27.93 | qfq | 898,465 | 24,606,460 | 4.96% |
| 2024-06-25 | 27.02 | 27.09 | 26.54 | 26.61 | 26.61 | qfq | 794,856 | 21,266,785 | -0.82% |
| 2024-06-24 | 28.20 | 28.26 | 26.80 | 26.83 | 26.83 | qfq | 1,278,133 | 35,019,530 | -5.33% |
| 2024-06-21 | 28.00 | 29.35 | 28.00 | 28.34 | 28.34 | qfq | 1,884,388 | 54,197,620 | 0.21% |
| 2024-06-20 | 27.74 | 28.68 | 27.74 | 28.28 | 28.28 | qfq | 1,731,643 | 49,090,915 | 1.91% |
| 2024-06-19 | 28.17 | 28.26 | 27.73 | 27.75 | 27.75 | qfq | 464,114 | 12,930,649 | -1.32% |
| 2024-06-18 | 27.90 | 28.25 | 27.90 | 28.12 | 28.12 | qfq | 689,905 | 19,365,466 | 0.43% |
| 2024-06-17 | 28.01 | 28.20 | 27.84 | 28.00 | 28.00 | qfq | 481,219 | 13,467,924 | -0.04% |
| 2024-06-14 | 28.35 | 28.35 | 27.56 | 28.01 | 28.01 | qfq | 1,008,924 | 28,145,694 | -0.36% |
| 2024-06-13 | 28.12 | 28.48 | 27.70 | 28.11 | 28.11 | qfq | 1,026,320 | 28,786,102 | -0.32% |
| 2024-06-12 | 28.49 | 28.68 | 28.20 | 28.20 | 28.20 | qfq | 737,592 | 20,972,463 | -0.70% |
| 2024-06-11 | 27.42 | 28.46 | 27.19 | 28.40 | 28.40 | qfq | 1,161,967 | 32,559,705 | 3.57% |
| 2024-06-07 | 27.95 | 27.99 | 27.25 | 27.42 | 27.42 | qfq | 679,699 | 18,775,994 | -0.18% |
| 2024-06-06 | 28.96 | 28.96 | 27.40 | 27.47 | 27.47 | qfq | 1,381,367 | 38,563,007 | -5.28% |
| 2024-06-05 | 28.47 | 29.29 | 28.45 | 29.00 | 29.00 | qfq | 925,796 | 26,775,261 | 1.36% |
| 2024-06-04 | 28.71 | 28.99 | 28.40 | 28.61 | 28.61 | qfq | 660,271 | 18,899,746 | -1.34% |
| 2024-06-03 | 29.49 | 29.50 | 28.66 | 29.00 | 29.00 | qfq | 1,100,681 | 31,936,734 | -1.09% |
| 2024-05-31 | 29.35 | 29.73 | 28.95 | 29.32 | 29.32 | qfq | 1,499,654 | 43,992,050 | 1.28% |
| 2024-05-30 | 28.41 | 29.29 | 28.27 | 28.95 | 28.95 | qfq | 1,244,373 | 36,017,823 | 1.08% |
| 2024-05-29 | 28.28 | 28.96 | 28.28 | 28.64 | 28.64 | qfq | 814,580 | 23,391,033 | 0.21% |
| 2024-05-28 | 28.50 | 28.80 | 28.28 | 28.58 | 28.58 | qfq | 697,723 | 19,924,873 | -0.35% |
| 2024-05-27 | 28.52 | 28.88 | 27.66 | 28.68 | 28.68 | qfq | 1,704,948 | 48,045,168 | 1.06% |
| 2024-05-24 | 28.69 | 28.82 | 28.32 | 28.38 | 28.38 | qfq | 1,807,790 | 51,570,989 | -0.67% |
| 2024-05-23 | 29.67 | 29.76 | 28.52 | 28.57 | 28.57 | qfq | 2,153,691 | 62,144,352 | -4.00% |
| 2024-05-22 | 29.66 | 29.90 | 29.60 | 29.76 | 29.76 | qfq | 1,386,899 | 41,229,062 | 0.37% |
| 2024-05-21 | 29.78 | 30.18 | 29.52 | 29.65 | 29.65 | qfq | 1,834,841 | 54,602,381 | -0.74% |
| 2024-05-20 | 30.09 | 30.54 | 29.73 | 29.87 | 29.87 | qfq | 2,724,985 | 81,788,555 | -0.99% |
| 2024-05-17 | 30.28 | 30.62 | 29.88 | 30.17 | 30.17 | qfq | 1,840,575 | 55,454,292 | -1.41% |
| 2024-05-16 | 31.37 | 31.85 | 30.58 | 30.60 | 30.60 | qfq | 1,838,154 | 56,756,716 | -2.42% |
| 2024-05-15 | 33.04 | 33.04 | 31.31 | 31.36 | 31.36 | qfq | 1,594,103 | 50,719,214 | -4.54% |
| 2024-05-14 | 32.55 | 33.29 | 32.36 | 32.85 | 32.85 | qfq | 3,769,620 | 123,751,550 | 1.11% |
| 2024-05-13 | 34.18 | 34.68 | 32.33 | 32.49 | 32.49 | qfq | 4,861,303 | 163,193,761 | -5.28% |
| 2024-05-10 | 34.51 | 35.06 | 33.90 | 34.30 | 34.30 | qfq | 3,846,066 | 131,981,652 | 0.29% |
| 2024-05-09 | 33.75 | 34.34 | 32.90 | 34.20 | 34.20 | qfq | 4,538,371 | 153,635,262 | 1.18% |
| 2024-05-08 | 32.10 | 34.55 | 31.85 | 33.80 | 33.80 | qfq | 6,906,339 | 229,845,984 | 6.36% |
| 2024-05-07 | 30.15 | 31.90 | 29.99 | 31.78 | 31.78 | qfq | 3,254,513 | 102,001,045 | 5.41% |
| 2024-05-06 | 29.88 | 30.46 | 29.78 | 30.15 | 30.15 | qfq | 2,765,374 | 83,144,158 | 2.00% |
| 2024-04-30 | 28.80 | 29.85 | 28.58 | 29.56 | 29.56 | qfq | 2,128,243 | 62,164,790 | 0.14% |
| 2024-04-29 | 27.76 | 29.73 | 27.76 | 29.52 | 29.52 | qfq | 2,529,542 | 73,898,653 | 6.34% |
| 2024-04-26 | 27.06 | 27.89 | 27.06 | 27.76 | 27.76 | qfq | 1,176,949 | 32,457,065 | 1.87% |
| 2024-04-25 | 27.43 | 27.53 | 27.01 | 27.25 | 27.25 | qfq | 931,481 | 25,451,027 | -0.26% |
| 2024-04-24 | 27.25 | 27.54 | 26.66 | 27.32 | 27.32 | qfq | 864,323 | 23,477,751 | 0.26% |
| 2024-04-23 | 26.94 | 27.38 | 26.55 | 27.25 | 27.25 | qfq | 1,129,264 | 30,554,668 | 1.04% |
| 2024-04-22 | 26.38 | 27.20 | 25.90 | 26.97 | 26.97 | qfq | 1,363,161 | 36,489,739 | 2.47% |
| 2024-04-19 | 26.91 | 27.20 | 25.88 | 26.32 | 26.32 | qfq | 1,746,710 | 46,004,601 | -2.70% |
| 2024-04-18 | 27.48 | 27.59 | 26.51 | 27.05 | 27.05 | qfq | 1,308,400 | 35,525,189 | -1.71% |
| 2024-04-17 | 27.50 | 28.27 | 26.96 | 27.52 | 27.52 | qfq | 1,451,576 | 39,939,598 | 0.58% |
| 2024-04-16 | 28.33 | 28.59 | 27.31 | 27.36 | 27.36 | qfq | 1,398,583 | 38,714,938 | -3.42% |
| 2024-04-15 | 28.70 | 29.50 | 27.92 | 28.33 | 28.33 | qfq | 1,118,821 | 32,089,419 | -2.31% |
| 2024-04-12 | 29.20 | 29.49 | 28.68 | 29.00 | 29.00 | qfq | 905,753 | 26,185,041 | -0.68% |
| 2024-04-11 | 29.65 | 30.09 | 29.18 | 29.20 | 29.20 | qfq | 786,127 | 23,275,880 | -1.95% |
| 2024-04-10 | 30.20 | 30.62 | 29.66 | 29.78 | 29.78 | qfq | 840,047 | 25,148,797 | -2.10% |
| 2024-04-09 | 29.61 | 30.50 | 29.33 | 30.42 | 30.42 | qfq | 1,020,969 | 30,670,606 | 2.53% |
| 2024-04-08 | 30.47 | 30.47 | 29.65 | 29.67 | 29.67 | qfq | 1,580,063 | 47,301,158 | -2.82% |
| 2024-04-03 | 30.71 | 31.25 | 30.30 | 30.53 | 30.53 | qfq | 1,196,371 | 36,786,107 | -1.10% |
| 2024-04-02 | 31.25 | 31.25 | 30.56 | 30.87 | 30.87 | qfq | 1,018,292 | 31,372,253 | -0.99% |
| 2024-04-01 | 30.25 | 31.25 | 30.25 | 31.18 | 31.18 | qfq | 1,804,996 | 55,623,426 | 3.07% |
| 2024-03-29 | 30.06 | 30.33 | 29.54 | 30.25 | 30.25 | qfq | 1,022,829 | 30,613,045 | 0.63% |
| 2024-03-28 | 29.96 | 30.33 | 29.37 | 30.06 | 30.06 | qfq | 1,577,851 | 47,307,474 | 0.84% |
| 2024-03-27 | 31.08 | 31.20 | 29.80 | 29.81 | 29.81 | qfq | 1,210,679 | 36,937,901 | -2.39% |
| 2024-03-26 | 31.50 | 31.76 | 30.23 | 30.54 | 30.54 | qfq | 1,479,598 | 45,580,550 | -0.33% |
| 2024-03-25 | 31.52 | 31.82 | 30.62 | 30.64 | 30.64 | qfq | 1,603,469 | 50,137,451 | -3.19% |
| 2024-03-22 | 32.01 | 32.18 | 31.38 | 31.65 | 31.65 | qfq | 1,769,657 | 56,086,488 | -1.09% |
| 2024-03-21 | 32.50 | 32.50 | 31.83 | 32.00 | 32.00 | qfq | 2,155,245 | 69,069,590 | -0.06% |
| 2024-03-20 | 31.06 | 32.24 | 30.93 | 32.02 | 32.02 | qfq | 2,321,841 | 73,704,275 | 2.40% |
| 2024-03-19 | 31.45 | 32.13 | 31.21 | 31.27 | 31.27 | qfq | 2,317,141 | 73,402,108 | -0.57% |
| 2024-03-18 | 30.01 | 31.48 | 29.75 | 31.45 | 31.45 | qfq | 2,344,075 | 71,890,848 | 4.76% |
| 2024-03-15 | 29.36 | 30.13 | 29.36 | 30.02 | 30.02 | qfq | 1,467,238 | 43,839,884 | 1.01% |
| 2024-03-14 | 30.30 | 30.73 | 29.53 | 29.72 | 29.72 | qfq | 1,618,594 | 48,617,453 | -1.26% |
| 2024-03-13 | 30.49 | 30.49 | 29.71 | 30.10 | 30.10 | qfq | 1,428,887 | 42,922,089 | -0.86% |
| 2024-03-12 | 29.83 | 31.00 | 29.83 | 30.36 | 30.36 | qfq | 1,762,507 | 53,679,669 | 1.54% |
| 2024-03-11 | 29.32 | 30.03 | 29.32 | 29.90 | 29.90 | qfq | 3,262,093 | 97,033,062 | 0.07% |
| 2024-03-08 | 29.78 | 30.25 | 28.70 | 29.88 | 29.88 | qfq | 3,730,674 | 108,913,778 | 0.10% |
| 2024-03-07 | 31.14 | 31.30 | 29.85 | 29.85 | 29.85 | qfq | 2,034,054 | 61,984,848 | -3.62% |
| 2024-03-06 | 31.10 | 31.70 | 30.57 | 30.97 | 30.97 | qfq | 1,530,319 | 47,560,466 | -1.31% |
| 2024-03-05 | 32.20 | 32.20 | 31.20 | 31.38 | 31.38 | qfq | 1,811,137 | 57,246,235 | -2.55% |
| 2024-03-04 | 31.72 | 32.48 | 31.72 | 32.20 | 32.20 | qfq | 1,477,542 | 47,453,230 | 0.66% |
| 2024-03-01 | 32.18 | 32.30 | 31.59 | 31.99 | 31.99 | qfq | 1,573,692 | 50,315,919 | -0.50% |
| 2024-02-29 | 31.20 | 32.30 | 31.06 | 32.15 | 32.15 | qfq | 1,698,626 | 53,980,511 | 2.00% |
| 2024-02-28 | 32.85 | 34.30 | 31.40 | 31.52 | 31.52 | qfq | 2,819,534 | 92,853,030 | -3.81% |
| 2024-02-27 | 32.00 | 32.80 | 31.90 | 32.77 | 32.77 | qfq | 1,709,942 | 55,269,665 | 1.46% |
| 2024-02-26 | 31.98 | 32.93 | 31.68 | 32.30 | 32.30 | qfq | 1,787,447 | 57,852,796 | 1.25% |
| 2024-02-23 | 32.26 | 32.28 | 31.21 | 31.90 | 31.90 | qfq | 1,717,842 | 54,448,199 | -0.90% |
| 2024-02-22 | 32.15 | 32.55 | 31.81 | 32.19 | 32.19 | qfq | 993,573 | 31,957,387 | -0.03% |
| 2024-02-21 | 31.69 | 32.83 | 31.39 | 32.20 | 32.20 | qfq | 1,842,402 | 59,635,285 | 0.59% |
| 2024-02-20 | 32.67 | 32.83 | 31.68 | 32.01 | 32.01 | qfq | 1,536,323 | 49,158,945 | -1.96% |
| 2024-02-19 | 33.17 | 33.53 | 32.50 | 32.65 | 32.65 | qfq | 2,125,236 | 69,811,998 | -1.60% |
| 2024-02-08 | 31.02 | 33.36 | 30.90 | 33.18 | 33.18 | qfq | 3,613,906 | 118,649,426 | 8.43% |
| 2024-02-07 | 29.81 | 31.44 | 29.24 | 30.60 | 30.60 | qfq | 3,167,437 | 97,162,348 | 4.08% |
| 2024-02-06 | 26.84 | 29.65 | 26.12 | 29.40 | 29.40 | qfq | 3,055,703 | 86,566,620 | 12.60% |
| 2024-02-05 | 28.00 | 28.37 | 25.00 | 26.11 | 26.11 | qfq | 2,289,559 | 61,570,644 | -8.71% |
| 2024-02-02 | 29.40 | 29.46 | 26.90 | 28.60 | 28.60 | qfq | 2,395,273 | 67,549,011 | -1.92% |
| 2024-02-01 | 27.30 | 31.85 | 27.30 | 29.16 | 29.16 | qfq | 3,765,432 | 110,882,409 | 7.05% |
| 2024-01-31 | 29.52 | 29.52 | 27.20 | 27.24 | 27.24 | qfq | 1,963,663 | 55,550,510 | -7.94% |
| 2024-01-30 | 30.51 | 30.90 | 29.59 | 29.59 | 29.59 | qfq | 993,898 | 30,018,672 | -4.39% |
| 2024-01-29 | 31.99 | 32.24 | 30.95 | 30.95 | 30.95 | qfq | 1,012,639 | 31,757,065 | -3.01% |
| 2024-01-26 | 32.10 | 33.33 | 31.78 | 31.91 | 31.91 | qfq | 1,304,243 | 42,443,837 | -1.18% |
| 2024-01-25 | 30.71 | 32.39 | 30.71 | 32.29 | 32.29 | qfq | 1,410,631 | 44,800,055 | 4.16% |
| 2024-01-24 | 31.00 | 31.39 | 29.81 | 31.00 | 31.00 | qfq | 1,239,466 | 38,002,327 | 1.04% |
| 2024-01-23 | 30.60 | 31.05 | 29.71 | 30.68 | 30.68 | qfq | 1,064,622 | 32,531,744 | -0.07% |
| 2024-01-22 | 32.99 | 33.00 | 30.66 | 30.70 | 30.70 | qfq | 1,585,742 | 50,120,012 | -7.11% |
| 2024-01-19 | 33.10 | 33.68 | 32.58 | 33.05 | 33.05 | qfq | 1,235,210 | 40,956,624 | 0.06% |
| 2024-01-18 | 33.83 | 34.09 | 31.88 | 33.03 | 33.03 | qfq | 1,937,240 | 63,366,461 | -2.77% |
| 2024-01-17 | 34.74 | 35.07 | 33.80 | 33.97 | 33.97 | qfq | 860,749 | 29,655,362 | -2.22% |
| 2024-01-16 | 34.90 | 35.25 | 34.42 | 34.74 | 34.74 | qfq | 845,174 | 29,390,356 | -0.60% |
| 2024-01-15 | 35.29 | 35.75 | 34.59 | 34.95 | 34.95 | qfq | 992,956 | 34,907,874 | -0.71% |
| 2024-01-12 | 35.24 | 36.18 | 35.02 | 35.20 | 35.20 | qfq | 1,134,826 | 40,327,677 | -0.11% |
| 2024-01-11 | 35.28 | 35.50 | 34.57 | 35.24 | 35.24 | qfq | 1,166,807 | 40,869,068 | 0.31% |
| 2024-01-10 | 34.99 | 35.60 | 34.36 | 35.13 | 35.13 | qfq | 1,331,665 | 46,661,797 | 0.34% |
| 2024-01-09 | 35.30 | 35.79 | 34.72 | 35.01 | 35.01 | qfq | 1,320,456 | 46,453,029 | -0.82% |
| 2024-01-08 | 36.21 | 36.87 | 35.08 | 35.30 | 35.30 | qfq | 2,091,655 | 74,483,394 | -3.89% |
| 2024-01-05 | 37.16 | 37.38 | 36.54 | 36.73 | 36.73 | qfq | 2,445,353 | 90,206,878 | -1.13% |
| 2024-01-04 | 35.25 | 37.20 | 35.01 | 37.15 | 37.15 | qfq | 3,925,705 | 143,243,722 | 5.03% |
| 2024-01-03 | 35.18 | 35.99 | 35.18 | 35.37 | 35.37 | qfq | 949,106 | 33,758,165 | -0.42% |
| 2024-01-02 | 35.91 | 36.85 | 35.52 | 35.52 | 35.52 | qfq | 1,500,331 | 53,766,916 | -0.67% |
| 2023-12-29 | 35.75 | 36.25 | 35.26 | 35.76 | 35.76 | qfq | 2,443,038 | 87,098,023 | 0.42% |
| 2023-12-28 | 34.68 | 35.68 | 34.34 | 35.61 | 35.61 | qfq | 2,018,995 | 70,968,090 | 2.83% |
| 2023-12-27 | 34.98 | 34.99 | 34.24 | 34.63 | 34.63 | qfq | 1,347,712 | 46,510,286 | -0.37% |
| 2023-12-26 | 35.48 | 35.51 | 34.74 | 34.76 | 34.76 | qfq | 1,137,007 | 39,702,377 | -2.03% |
| 2023-12-25 | 35.69 | 36.07 | 35.37 | 35.48 | 35.48 | qfq | 839,318 | 29,880,630 | -0.56% |
| 2023-12-22 | 36.40 | 36.86 | 35.68 | 35.68 | 35.68 | qfq | 1,506,483 | 54,236,563 | -2.30% |
| 2023-12-21 | 36.69 | 36.90 | 35.66 | 36.52 | 36.52 | qfq | 1,462,484 | 53,076,179 | -0.46% |
| 2023-12-20 | 37.30 | 37.39 | 36.68 | 36.69 | 36.69 | qfq | 894,159 | 33,097,470 | -1.74% |
| 2023-12-19 | 37.50 | 37.81 | 36.80 | 37.34 | 37.34 | qfq | 1,490,866 | 55,636,106 | -1.11% |
| 2023-12-18 | 38.60 | 38.83 | 37.71 | 37.76 | 37.76 | qfq | 943,021 | 36,083,830 | -2.20% |
| 2023-12-15 | 39.11 | 39.18 | 38.52 | 38.61 | 38.61 | qfq | 1,292,845 | 50,176,528 | -1.38% |
| 2023-12-14 | 38.89 | 39.66 | 38.89 | 39.15 | 39.15 | qfq | 1,719,925 | 67,663,112 | 0.67% |
| 2023-12-13 | 37.92 | 39.44 | 37.71 | 38.89 | 38.89 | qfq | 2,533,685 | 98,515,368 | 2.29% |
| 2023-12-12 | 38.00 | 38.27 | 37.45 | 38.02 | 38.02 | qfq | 1,566,729 | 59,218,821 | 0.24% |
| 2023-12-11 | 38.20 | 38.20 | 37.05 | 37.93 | 37.93 | qfq | 2,592,814 | 97,471,788 | -0.50% |
| 2023-12-08 | 37.02 | 38.62 | 36.50 | 38.12 | 38.12 | qfq | 4,344,389 | 162,924,059 | 3.14% |
| 2023-12-07 | 37.42 | 37.51 | 36.60 | 36.96 | 36.96 | qfq | 1,975,412 | 72,975,456 | -1.02% |
| 2023-12-06 | 37.87 | 38.09 | 37.21 | 37.34 | 37.34 | qfq | 1,634,405 | 61,359,325 | -1.61% |
| 2023-12-05 | 38.80 | 38.89 | 37.95 | 37.95 | 37.95 | qfq | 1,730,435 | 66,275,180 | -1.84% |
| 2023-12-04 | 39.85 | 39.90 | 38.60 | 38.66 | 38.66 | qfq | 2,264,528 | 88,353,991 | -2.13% |
| 2023-12-01 | 39.22 | 39.93 | 38.79 | 39.50 | 39.50 | qfq | 2,083,198 | 81,914,925 | 0.84% |
| 2023-11-30 | 39.33 | 39.77 | 38.70 | 39.17 | 39.17 | qfq | 2,743,592 | 107,431,693 | -0.23% |
| 2023-11-29 | 40.30 | 40.30 | 39.20 | 39.26 | 39.26 | qfq | 2,136,468 | 84,455,790 | -2.22% |
| 2023-11-28 | 40.40 | 40.64 | 39.78 | 40.15 | 40.15 | qfq | 1,355,751 | 54,578,209 | -0.05% |
| 2023-11-27 | 41.98 | 42.28 | 39.61 | 40.17 | 40.17 | qfq | 3,422,596 | 138,926,402 | -4.08% |
| 2023-11-24 | 42.88 | 43.16 | 41.00 | 41.88 | 41.88 | qfq | 2,902,703 | 122,103,644 | -2.33% |
| 2023-11-23 | 42.86 | 43.27 | 42.54 | 42.88 | 42.88 | qfq | 918,680 | 39,318,186 | 0.26% |
| 2023-11-22 | 43.50 | 43.86 | 42.71 | 42.77 | 42.77 | qfq | 1,373,844 | 59,350,694 | -1.72% |
| 2023-11-21 | 43.45 | 44.66 | 43.28 | 43.52 | 43.52 | qfq | 1,693,580 | 74,470,917 | 0.16% |
| 2023-11-20 | 43.08 | 43.72 | 43.08 | 43.45 | 43.45 | qfq | 1,475,640 | 64,071,389 | 0.09% |
| 2023-11-17 | 43.05 | 43.49 | 42.75 | 43.41 | 43.41 | qfq | 1,102,133 | 47,564,249 | 0.32% |
| 2023-11-16 | 43.36 | 43.60 | 43.01 | 43.27 | 43.27 | qfq | 1,330,677 | 57,572,481 | -0.83% |
| 2023-11-15 | 43.90 | 44.00 | 43.43 | 43.63 | 43.63 | qfq | 1,603,006 | 69,937,795 | -0.11% |
| 2023-11-14 | 42.83 | 43.76 | 42.81 | 43.68 | 43.68 | qfq | 2,429,624 | 105,141,141 | 1.53% |
| 2023-11-13 | 43.30 | 43.64 | 42.58 | 43.02 | 43.02 | qfq | 1,919,359 | 82,345,563 | -0.02% |
| 2023-11-10 | 42.75 | 43.47 | 42.32 | 43.03 | 43.03 | qfq | 2,129,992 | 91,296,307 | -0.42% |
| 2023-11-09 | 44.30 | 44.53 | 42.34 | 43.21 | 43.21 | qfq | 4,226,798 | 182,340,734 | -1.80% |
| 2023-11-08 | 41.89 | 45.44 | 41.89 | 44.00 | 44.00 | qfq | 6,992,949 | 307,230,785 | 5.04% |
| 2023-11-07 | 40.65 | 42.91 | 40.29 | 41.89 | 41.89 | qfq | 5,048,933 | 211,710,317 | 3.03% |
| 2023-11-06 | 38.98 | 41.39 | 38.98 | 40.66 | 40.66 | qfq | 4,850,468 | 195,696,031 | 4.47% |
| 2023-11-03 | 39.00 | 39.10 | 38.52 | 38.92 | 38.92 | qfq | 1,104,630 | 42,909,067 | 0.13% |
| 2023-11-02 | 38.96 | 39.29 | 38.70 | 38.87 | 38.87 | qfq | 1,233,860 | 48,036,191 | 0.00% |
| 2023-11-01 | 39.03 | 39.14 | 38.58 | 38.87 | 38.87 | qfq | 992,530 | 38,567,780 | -1.07% |
| 2023-10-31 | 38.51 | 39.29 | 38.11 | 39.29 | 39.29 | qfq | 2,639,144 | 101,854,660 | 0.13% |
| 2023-10-30 | 38.90 | 39.40 | 38.56 | 39.24 | 39.24 | qfq | 2,560,396 | 99,852,166 | 0.44% |
| 2023-10-27 | 36.12 | 39.38 | 35.61 | 39.07 | 39.07 | qfq | 4,105,740 | 156,736,411 | 7.48% |
| 2023-10-26 | 36.00 | 36.35 | 35.24 | 36.35 | 36.35 | qfq | 1,204,497 | 42,951,214 | -0.11% |
| 2023-10-25 | 35.79 | 36.39 | 35.36 | 36.39 | 36.39 | qfq | 1,163,871 | 41,763,195 | 1.11% |
| 2023-10-24 | 35.29 | 36.09 | 34.52 | 35.99 | 35.99 | qfq | 1,324,154 | 46,657,654 | 1.98% |
| 2023-10-23 | 36.60 | 36.60 | 34.78 | 35.29 | 35.29 | qfq | 1,710,350 | 60,812,770 | -3.84% |
| 2023-10-20 | 36.02 | 36.70 | 35.87 | 36.70 | 36.70 | qfq | 1,270,817 | 45,995,146 | 0.91% |
| 2023-10-19 | 36.65 | 36.86 | 36.01 | 36.37 | 36.37 | qfq | 1,472,160 | 53,494,797 | -1.70% |
| 2023-10-18 | 37.66 | 38.20 | 36.80 | 37.00 | 37.00 | qfq | 2,080,825 | 77,484,577 | -2.68% |
| 2023-10-17 | 39.30 | 39.87 | 37.68 | 38.02 | 38.02 | qfq | 2,752,376 | 105,141,002 | -3.48% |
| 2023-10-16 | 39.00 | 40.75 | 38.94 | 39.39 | 39.39 | qfq | 3,539,043 | 140,517,862 | 0.74% |
| 2023-10-13 | 39.30 | 40.02 | 39.02 | 39.10 | 39.10 | qfq | 1,365,937 | 53,782,592 | -0.99% |
| 2023-10-12 | 38.88 | 40.48 | 38.80 | 39.49 | 39.49 | qfq | 2,010,004 | 79,523,736 | 1.57% |
| 2023-10-11 | 38.07 | 39.86 | 38.00 | 38.88 | 38.88 | qfq | 3,156,583 | 123,948,180 | 2.13% |
| 2023-10-10 | 38.92 | 39.18 | 38.00 | 38.07 | 38.07 | qfq | 1,289,627 | 49,403,806 | -2.18% |
| 2023-10-09 | 39.18 | 39.58 | 38.66 | 38.92 | 38.92 | qfq | 847,765 | 33,019,247 | -0.66% |
| 2023-09-28 | 39.74 | 39.90 | 39.16 | 39.18 | 39.18 | qfq | 1,423,237 | 55,989,153 | -1.19% |
| 2023-09-27 | 38.70 | 39.82 | 38.70 | 39.65 | 39.65 | qfq | 2,200,206 | 86,981,445 | 1.93% |
| 2023-09-26 | 39.14 | 39.28 | 38.69 | 38.90 | 38.90 | qfq | 985,287 | 38,400,899 | -0.97% |
| 2023-09-25 | 39.17 | 39.58 | 38.81 | 39.28 | 39.28 | qfq | 1,074,689 | 42,093,203 | 0.28% |
| 2023-09-22 | 37.75 | 39.19 | 37.62 | 39.17 | 39.17 | qfq | 2,166,183 | 83,892,096 | 3.21% |
| 2023-09-21 | 38.85 | 38.85 | 37.80 | 37.95 | 37.95 | qfq | 1,145,859 | 43,782,010 | -2.24% |
| 2023-09-20 | 38.92 | 39.30 | 38.61 | 38.82 | 38.82 | qfq | 658,959 | 25,685,873 | -0.15% |
| 2023-09-19 | 39.50 | 39.83 | 38.71 | 38.88 | 38.88 | qfq | 1,014,002 | 39,670,780 | -0.61% |
| 2023-09-18 | 39.50 | 40.16 | 38.68 | 39.12 | 39.12 | qfq | 1,967,641 | 77,541,068 | -0.94% |
| 2023-09-15 | 39.38 | 40.10 | 38.71 | 39.49 | 39.49 | qfq | 1,432,616 | 56,629,609 | 0.38% |
| 2023-09-14 | 39.71 | 40.20 | 39.17 | 39.34 | 39.34 | qfq | 928,131 | 36,680,242 | -1.70% |
| 2023-09-13 | 40.30 | 40.35 | 39.28 | 40.02 | 40.02 | qfq | 1,594,969 | 63,636,398 | -0.42% |
| 2023-09-12 | 39.62 | 40.58 | 39.25 | 40.19 | 40.19 | qfq | 1,869,450 | 75,042,434 | 1.93% |
| 2023-09-11 | 38.34 | 39.98 | 38.11 | 39.43 | 39.43 | qfq | 1,884,738 | 74,341,101 | 2.84% |
| 2023-09-08 | 38.06 | 38.56 | 37.93 | 38.34 | 38.34 | qfq | 498,146 | 19,088,382 | 0.63% |
| 2023-09-07 | 38.59 | 38.78 | 38.10 | 38.10 | 38.10 | qfq | 774,489 | 29,716,618 | -1.27% |
| 2023-09-06 | 38.68 | 39.00 | 38.40 | 38.59 | 38.59 | qfq | 632,086 | 24,407,837 | -0.82% |
| 2023-09-05 | 39.25 | 39.63 | 38.86 | 38.91 | 38.91 | qfq | 621,237 | 24,296,242 | -0.84% |
| 2023-09-04 | 39.23 | 39.46 | 38.97 | 39.24 | 39.24 | qfq | 784,282 | 30,751,690 | 0.10% |
| 2023-09-01 | 39.04 | 39.67 | 38.80 | 39.20 | 39.20 | qfq | 686,636 | 26,821,642 | 0.00% |
| 2023-08-31 | 39.28 | 39.88 | 38.61 | 39.20 | 39.20 | qfq | 1,003,803 | 39,159,088 | -0.71% |
| 2023-08-30 | 38.80 | 40.88 | 38.39 | 39.48 | 39.48 | qfq | 2,477,235 | 98,731,416 | 2.87% |
| 2023-08-29 | 37.39 | 38.68 | 37.01 | 38.38 | 38.38 | qfq | 1,303,333 | 49,580,332 | 2.90% |
| 2023-08-28 | 38.99 | 39.64 | 37.03 | 37.30 | 37.30 | qfq | 1,183,879 | 44,980,001 | 0.35% |
| 2023-08-25 | 37.96 | 38.35 | 37.17 | 37.17 | 37.17 | qfq | 1,019,851 | 38,455,524 | -2.26% |
| 2023-08-24 | 37.97 | 38.80 | 37.20 | 38.03 | 38.03 | qfq | 1,095,124 | 41,611,840 | 1.58% |
| 2023-08-23 | 38.33 | 38.41 | 37.25 | 37.44 | 37.44 | qfq | 1,029,354 | 38,899,190 | -1.55% |
| 2023-08-22 | 38.93 | 39.11 | 37.58 | 38.03 | 38.03 | qfq | 1,912,435 | 72,715,764 | -1.98% |
| 2023-08-21 | 39.82 | 40.50 | 38.62 | 38.80 | 38.80 | qfq | 1,537,962 | 60,652,093 | -1.82% |
| 2023-08-18 | 39.88 | 40.51 | 39.52 | 39.52 | 39.52 | qfq | 1,357,743 | 54,175,764 | -0.90% |
| 2023-08-17 | 40.58 | 40.77 | 39.50 | 39.88 | 39.88 | qfq | 1,622,137 | 64,633,681 | -1.97% |
| 2023-08-16 | 39.73 | 41.46 | 39.73 | 40.68 | 40.68 | qfq | 2,907,811 | 119,011,779 | 2.31% |
| 2023-08-15 | 40.53 | 40.54 | 39.22 | 39.76 | 39.76 | qfq | 1,229,707 | 48,736,754 | -1.58% |
| 2023-08-14 | 40.00 | 40.76 | 39.66 | 40.40 | 40.40 | qfq | 1,818,251 | 72,977,902 | -0.32% |
| 2023-08-11 | 40.15 | 41.50 | 39.84 | 40.53 | 40.53 | qfq | 2,973,458 | 121,093,586 | 1.63% |
| 2023-08-10 | 39.50 | 40.08 | 39.30 | 39.88 | 39.88 | qfq | 1,093,773 | 43,423,603 | 0.40% |
| 2023-08-09 | 38.15 | 40.35 | 38.15 | 39.72 | 39.72 | qfq | 2,846,954 | 112,753,776 | 3.87% |
| 2023-08-08 | 38.54 | 38.83 | 38.15 | 38.24 | 38.24 | qfq | 1,203,405 | 46,138,286 | -0.75% |
| 2023-08-07 | 39.99 | 39.99 | 38.38 | 38.53 | 38.53 | qfq | 2,101,935 | 81,725,411 | -3.63% |
| 2023-08-04 | 40.47 | 40.47 | 39.79 | 39.98 | 39.98 | qfq | 1,188,866 | 47,594,781 | -0.72% |
| 2023-08-03 | 39.45 | 40.59 | 39.01 | 40.27 | 40.27 | qfq | 2,478,745 | 99,360,868 | 3.39% |
| 2023-08-02 | 39.60 | 39.79 | 38.81 | 38.95 | 38.95 | qfq | 975,040 | 38,216,336 | -1.64% |
| 2023-08-01 | 40.07 | 40.28 | 39.53 | 39.60 | 39.60 | qfq | 957,875 | 38,192,056 | -1.17% |
| 2023-07-31 | 40.00 | 40.66 | 39.73 | 40.07 | 40.07 | qfq | 1,586,234 | 63,764,298 | 0.65% |
| 2023-07-28 | 39.96 | 40.12 | 39.40 | 39.81 | 39.81 | qfq | 977,504 | 38,875,724 | 0.28% |
| 2023-07-27 | 40.00 | 40.38 | 39.68 | 39.70 | 39.70 | qfq | 987,577 | 39,420,892 | -0.87% |
| 2023-07-26 | 38.89 | 40.20 | 38.89 | 40.05 | 40.05 | qfq | 1,991,499 | 79,317,391 | 2.25% |
| 2023-07-25 | 38.97 | 39.50 | 38.68 | 39.17 | 39.17 | qfq | 1,111,301 | 43,404,270 | 0.69% |
| 2023-07-24 | 38.30 | 39.32 | 38.21 | 38.90 | 38.90 | qfq | 1,249,366 | 48,678,993 | 0.70% |
| 2023-07-21 | 37.60 | 38.93 | 37.60 | 38.63 | 38.63 | qfq | 1,563,003 | 60,186,136 | 2.25% |
| 2023-07-20 | 38.47 | 38.66 | 37.71 | 37.78 | 37.78 | qfq | 1,013,122 | 38,653,323 | -0.87% |
| 2023-07-19 | 38.90 | 38.98 | 38.00 | 38.11 | 38.11 | qfq | 949,786 | 36,400,878 | -1.09% |
| 2023-07-18 | 38.77 | 39.12 | 38.34 | 38.53 | 38.53 | qfq | 1,030,128 | 39,871,029 | 0.10% |