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
欧科亿688308.SH
最近收盘价107.002026-07-17
最近交易日2026-07-17
成交量（股）14,521,801
成交额（元）1,626,572,158
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 2025-07-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.35 | — | — | — | 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 | 111.00 | 118.82 | 105.29 | 107.00 | 107.00 | qfq | 14,521,801 | 1,626,572,158 | -4.31% |
| 2026-07-16 | 114.00 | 120.49 | 109.36 | 111.82 | 111.82 | qfq | 8,140,285 | 930,995,344 | -3.48% |
| 2026-07-15 | 127.49 | 130.91 | 115.26 | 115.85 | 115.85 | qfq | 9,057,660 | 1,103,129,930 | -8.09% |
| 2026-07-14 | 118.72 | 127.70 | 115.04 | 126.05 | 126.05 | qfq | 11,632,507 | 1,424,320,137 | 8.30% |
| 2026-07-13 | 129.00 | 134.00 | 116.00 | 116.39 | 116.39 | qfq | 13,786,192 | 1,712,376,303 | -12.49% |
| 2026-07-10 | 145.10 | 150.95 | 133.00 | 133.00 | 133.00 | qfq | 10,919,288 | 1,562,053,766 | -8.03% |
| 2026-07-09 | 140.31 | 145.31 | 135.02 | 144.62 | 144.62 | qfq | 9,345,981 | 1,317,247,962 | 4.98% |
| 2026-07-08 | 147.00 | 151.00 | 137.41 | 137.76 | 137.76 | qfq | 8,435,917 | 1,197,187,857 | -5.35% |
| 2026-07-07 | 148.18 | 152.50 | 143.30 | 145.55 | 145.55 | qfq | 8,627,334 | 1,268,470,482 | -3.17% |
| 2026-07-06 | 174.40 | 175.80 | 147.77 | 150.32 | 150.32 | qfq | 13,570,476 | 2,162,561,876 | -12.60% |
| 2026-07-03 | 171.00 | 186.00 | 165.10 | 172.00 | 172.00 | qfq | 9,353,921 | 1,640,122,531 | -2.78% |
| 2026-07-02 | 170.05 | 192.00 | 165.30 | 176.92 | 176.92 | qfq | 11,440,764 | 2,061,002,251 | -3.43% |
| 2026-07-01 | 189.00 | 192.08 | 178.82 | 183.20 | 183.20 | qfq | 9,260,341 | 1,726,613,045 | 0.76% |
| 2026-06-30 | 175.05 | 187.00 | 170.39 | 181.81 | 181.81 | qfq | 8,039,725 | 1,453,891,452 | 2.83% |
| 2026-06-29 | 180.67 | 187.77 | 163.10 | 176.80 | 176.80 | qfq | 9,259,589 | 1,629,734,724 | -5.79% |
| 2026-06-26 | 190.00 | 192.10 | 177.50 | 187.66 | 187.66 | qfq | 8,179,191 | 1,512,288,272 | -2.51% |
| 2026-06-25 | 185.00 | 197.69 | 179.57 | 192.50 | 192.50 | qfq | 9,438,390 | 1,797,449,275 | 4.34% |
| 2026-06-24 | 179.14 | 187.58 | 176.10 | 184.50 | 184.50 | qfq | 9,263,236 | 1,689,181,883 | 2.34% |
| 2026-06-23 | 195.71 | 195.82 | 177.00 | 180.28 | 180.28 | qfq | 11,624,195 | 2,166,283,579 | -10.19% |
| 2026-06-22 | 194.00 | 211.37 | 183.50 | 200.73 | 200.73 | qfq | 14,412,364 | 2,846,714,683 | 6.45% |
| 2026-06-18 | 170.28 | 193.58 | 169.00 | 188.56 | 188.56 | qfq | 11,810,036 | 2,149,384,415 | 8.08% |
| 2026-06-17 | 160.01 | 178.38 | 160.01 | 174.47 | 174.47 | qfq | 12,119,277 | 2,079,902,031 | 5.77% |
| 2026-06-16 | 164.00 | 170.71 | 156.99 | 164.95 | 164.95 | qfq | 14,475,904 | 2,352,286,949 | 1.81% |
| 2026-06-15 | 145.00 | 165.00 | 141.80 | 162.01 | 162.01 | qfq | 14,527,381 | 2,240,611,981 | 15.28% |
| 2026-06-12 | 145.99 | 151.48 | 139.51 | 140.53 | 140.53 | qfq | 9,873,626 | 1,437,961,966 | -1.04% |
| 2026-06-11 | 137.02 | 143.80 | 133.11 | 142.00 | 142.00 | qfq | 9,721,978 | 1,352,584,034 | 2.14% |
| 2026-06-10 | 152.50 | 152.99 | 138.11 | 139.02 | 139.02 | qfq | 10,995,991 | 1,585,173,447 | -10.48% |
| 2026-06-09 | 151.28 | 157.59 | 143.58 | 155.29 | 155.29 | qfq | 9,909,687 | 1,488,369,085 | 5.21% |
| 2026-06-08 | 136.00 | 158.41 | 136.00 | 147.60 | 147.60 | qfq | 10,406,397 | 1,553,790,735 | -2.79% |
| 2026-06-05 | 155.00 | 163.78 | 148.23 | 151.83 | 151.83 | qfq | 10,632,838 | 1,660,122,359 | -4.96% |
| 2026-06-04 | 144.20 | 162.80 | 144.20 | 159.75 | 159.75 | qfq | 12,415,227 | 1,926,367,498 | 7.94% |
| 2026-06-03 | 135.87 | 157.16 | 135.00 | 148.00 | 148.00 | qfq | 13,661,529 | 2,009,022,322 | 6.80% |
| 2026-06-02 | 135.87 | 142.55 | 132.00 | 138.58 | 138.58 | qfq | 11,046,996 | 1,530,581,101 | 2.57% |
| 2026-06-01 | 143.54 | 146.00 | 133.23 | 135.11 | 135.11 | qfq | 13,527,556 | 1,870,584,903 | -8.18% |
| 2026-05-29 | 157.19 | 170.88 | 145.35 | 147.15 | 147.15 | qfq | 16,111,716 | 2,527,009,129 | -6.60% |
| 2026-05-28 | 145.00 | 160.88 | 139.86 | 157.55 | 157.55 | qfq | 14,803,316 | 2,238,813,345 | 8.51% |
| 2026-05-27 | 134.02 | 150.48 | 134.02 | 145.20 | 145.20 | qfq | 16,575,140 | 2,385,276,993 | 3.80% |
| 2026-05-26 | 126.00 | 149.89 | 121.45 | 139.88 | 139.88 | qfq | 22,666,595 | 3,008,254,610 | 5.87% |
| 2026-05-25 | 136.99 | 138.01 | 124.03 | 132.13 | 132.13 | qfq | 21,708,014 | 2,829,824,328 | 0.10% |
| 2026-05-22 | 116.00 | 136.20 | 115.33 | 132.00 | 132.00 | qfq | 22,836,256 | 2,908,181,214 | 15.79% |
| 2026-05-21 | 109.00 | 121.88 | 106.88 | 114.00 | 114.00 | qfq | 19,405,021 | 2,217,658,240 | 2.89% |
| 2026-05-20 | 119.39 | 125.00 | 107.52 | 110.80 | 110.80 | qfq | 20,181,753 | 2,348,782,684 | -2.05% |
| 2026-05-19 | 112.99 | 114.00 | 102.08 | 113.12 | 113.12 | qfq | 10,407,026 | 1,125,588,491 | 0.04% |
| 2026-05-18 | 108.81 | 113.94 | 107.98 | 113.08 | 113.08 | qfq | 9,189,235 | 1,023,352,024 | 2.20% |
| 2026-05-15 | 110.00 | 114.11 | 106.00 | 110.65 | 110.65 | qfq | 9,990,102 | 1,097,781,492 | 2.17% |
| 2026-05-14 | 110.53 | 114.80 | 107.81 | 108.30 | 108.30 | qfq | 9,318,605 | 1,039,232,771 | -3.80% |
| 2026-05-13 | 104.34 | 116.42 | 104.10 | 112.58 | 112.58 | qfq | 14,770,055 | 1,663,269,324 | 4.04% |
| 2026-05-12 | 98.45 | 111.11 | 94.00 | 108.21 | 108.21 | qfq | 20,039,678 | 2,060,220,910 | 9.78% |
| 2026-05-11 | 99.68 | 100.38 | 96.00 | 98.57 | 98.57 | qfq | 12,476,089 | 1,227,880,383 | -1.09% |
| 2026-05-08 | 99.39 | 101.52 | 97.04 | 99.66 | 99.66 | qfq | 10,989,970 | 1,089,171,974 | -2.47% |
| 2026-05-07 | 98.42 | 104.08 | 96.55 | 102.18 | 102.18 | qfq | 13,050,359 | 1,317,378,654 | 3.74% |
| 2026-05-06 | 96.19 | 100.88 | 96.00 | 98.50 | 98.50 | qfq | 12,890,521 | 1,258,229,387 | 2.99% |
| 2026-04-30 | 93.87 | 97.84 | 93.01 | 95.64 | 95.64 | qfq | 12,777,301 | 1,224,724,582 | 1.89% |
| 2026-04-29 | 86.94 | 94.91 | 86.71 | 93.87 | 93.87 | qfq | 15,572,762 | 1,421,078,604 | 8.32% |
| 2026-04-28 | 89.08 | 89.99 | 86.01 | 86.66 | 86.66 | qfq | 9,884,866 | 864,577,085 | -3.83% |
| 2026-04-27 | 89.50 | 91.25 | 85.25 | 90.11 | 90.11 | qfq | 12,432,083 | 1,102,243,782 | -2.74% |
| 2026-04-24 | 92.55 | 93.99 | 90.35 | 92.65 | 92.65 | qfq | 8,537,835 | 788,455,311 | 0.40% |
| 2026-04-23 | 98.00 | 99.23 | 87.01 | 92.28 | 92.28 | qfq | 17,848,663 | 1,650,887,172 | -6.90% |
| 2026-04-22 | 95.90 | 100.00 | 94.91 | 99.12 | 99.12 | qfq | 13,321,071 | 1,304,939,393 | 3.37% |
| 2026-04-21 | 95.00 | 97.98 | 92.01 | 95.89 | 95.89 | qfq | 12,431,911 | 1,181,694,512 | -2.22% |
| 2026-04-20 | 110.00 | 111.88 | 96.00 | 98.07 | 98.07 | qfq | 29,470,206 | 2,933,287,968 | -13.97% |
| 2026-04-17 | 101.91 | 116.99 | 101.86 | 114.00 | 114.00 | qfq | 12,873,515 | 1,423,772,140 | 9.62% |
| 2026-04-16 | 95.55 | 104.99 | 95.55 | 104.00 | 104.00 | qfq | 11,861,386 | 1,199,239,640 | 6.64% |
| 2026-04-15 | 100.00 | 100.25 | 94.80 | 97.52 | 97.52 | qfq | 11,335,206 | 1,105,462,562 | -2.28% |
| 2026-04-14 | 96.46 | 103.99 | 92.60 | 99.80 | 99.80 | qfq | 15,219,481 | 1,485,759,182 | 5.21% |
| 2026-04-13 | 94.61 | 97.58 | 93.01 | 94.86 | 94.86 | qfq | 10,916,156 | 1,039,037,086 | -0.57% |
| 2026-04-10 | 100.00 | 101.00 | 93.30 | 95.40 | 95.40 | qfq | 13,541,386 | 1,307,537,674 | -3.24% |
| 2026-04-09 | 89.15 | 101.80 | 89.11 | 98.59 | 98.59 | qfq | 12,420,653 | 1,199,704,798 | 8.46% |
| 2026-04-08 | 87.80 | 92.58 | 85.58 | 90.90 | 90.90 | qfq | 12,229,760 | 1,097,923,445 | 6.95% |
| 2026-04-07 | 85.12 | 87.87 | 82.00 | 84.99 | 84.99 | qfq | 9,083,606 | 771,252,941 | 0.31% |
| 2026-04-03 | 84.50 | 87.35 | 82.71 | 84.73 | 84.73 | qfq | 8,289,595 | 707,640,458 | 1.79% |
| 2026-04-02 | 83.40 | 84.51 | 81.00 | 83.24 | 83.24 | qfq | 10,589,813 | 879,107,660 | -2.94% |
| 2026-04-01 | 82.48 | 87.72 | 81.46 | 85.76 | 85.76 | qfq | 20,511,390 | 1,732,563,957 | 9.64% |
| 2026-03-31 | 89.57 | 89.78 | 78.22 | 78.22 | 78.22 | qfq | 30,727,421 | 2,564,857,223 | -17.65% |
| 2026-03-30 | 95.46 | 95.46 | 88.98 | 94.98 | 94.98 | qfq | 40,597,126 | 3,794,919,696 | 19.40% |
| 2026-03-27 | 74.99 | 82.00 | 74.00 | 79.55 | 79.55 | qfq | 9,626,013 | 758,537,487 | 1.73% |
| 2026-03-26 | 81.00 | 81.99 | 77.18 | 78.20 | 78.20 | qfq | 6,618,588 | 525,398,995 | -4.28% |
| 2026-03-25 | 79.00 | 82.12 | 78.16 | 81.70 | 81.70 | qfq | 11,156,701 | 895,094,296 | 6.52% |
| 2026-03-24 | 76.00 | 77.00 | 73.01 | 76.70 | 76.70 | qfq | 9,856,473 | 739,596,229 | 4.94% |
| 2026-03-23 | 80.00 | 80.95 | 72.13 | 73.09 | 73.09 | qfq | 12,212,357 | 931,663,294 | -11.73% |
| 2026-03-20 | 85.00 | 87.18 | 81.12 | 82.80 | 82.80 | qfq | 9,638,007 | 812,871,852 | -2.70% |
| 2026-03-19 | 92.00 | 92.87 | 84.00 | 85.10 | 85.10 | qfq | 10,556,055 | 921,250,086 | -9.49% |
| 2026-03-18 | 92.00 | 95.97 | 89.39 | 94.02 | 94.02 | qfq | 7,452,086 | 686,120,585 | 4.46% |
| 2026-03-17 | 98.50 | 98.50 | 89.50 | 90.01 | 90.01 | qfq | 9,158,723 | 848,895,566 | -7.35% |
| 2026-03-16 | 93.88 | 98.50 | 85.41 | 97.15 | 97.15 | qfq | 14,497,069 | 1,333,667,349 | 4.04% |
| 2026-03-13 | 89.81 | 95.81 | 86.31 | 93.38 | 93.38 | qfq | 16,566,729 | 1,526,236,639 | 6.05% |
| 2026-03-12 | 90.94 | 95.95 | 85.00 | 88.05 | 88.05 | qfq | 12,316,418 | 1,111,085,119 | -4.92% |
| 2026-03-11 | 97.22 | 99.02 | 89.31 | 92.61 | 92.61 | qfq | 12,599,543 | 1,177,907,374 | -2.83% |
| 2026-03-10 | 85.80 | 95.97 | 85.62 | 95.31 | 95.31 | qfq | 9,979,149 | 904,126,999 | 12.13% |
| 2026-03-09 | 76.81 | 85.00 | 75.41 | 85.00 | 85.00 | qfq | 13,727,079 | 1,102,319,143 | 10.68% |
| 2026-03-06 | 79.97 | 81.00 | 76.03 | 76.80 | 76.80 | qfq | 8,709,928 | 679,587,882 | -2.04% |
| 2026-03-05 | 77.11 | 80.60 | 76.23 | 78.40 | 78.40 | qfq | 11,378,444 | 887,928,327 | 3.70% |
| 2026-03-04 | 73.63 | 80.52 | 73.51 | 75.60 | 75.60 | qfq | 8,944,562 | 679,998,934 | -2.26% |
| 2026-03-03 | 79.11 | 83.55 | 75.32 | 77.35 | 77.35 | qfq | 12,069,497 | 958,173,239 | -2.06% |
| 2026-03-02 | 74.10 | 82.80 | 73.44 | 78.98 | 78.98 | qfq | 11,764,345 | 932,617,429 | 6.59% |
| 2026-02-27 | 72.49 | 76.30 | 70.50 | 74.10 | 74.10 | qfq | 10,075,503 | 747,701,177 | 2.82% |
| 2026-02-26 | 67.19 | 78.90 | 67.19 | 72.07 | 72.07 | qfq | 17,394,280 | 1,250,039,758 | 9.41% |
| 2026-02-25 | 56.50 | 67.08 | 54.37 | 65.87 | 65.87 | qfq | 9,281,412 | 566,189,925 | 16.17% |
| 2026-02-24 | 56.24 | 57.80 | 55.18 | 56.70 | 56.70 | qfq | 4,829,813 | 272,231,579 | -0.18% |
| 2026-02-13 | 54.00 | 58.67 | 51.60 | 56.80 | 56.80 | qfq | 8,227,055 | 456,219,045 | 4.70% |
| 2026-02-12 | 52.96 | 56.77 | 52.72 | 54.25 | 54.25 | qfq | 6,720,130 | 369,326,540 | 0.48% |
| 2026-02-11 | 52.49 | 58.33 | 51.11 | 53.99 | 53.99 | qfq | 9,396,326 | 514,053,511 | 0.65% |
| 2026-02-10 | 48.50 | 53.88 | 47.66 | 53.64 | 53.64 | qfq | 9,614,573 | 486,456,020 | 10.62% |
| 2026-02-09 | 48.78 | 50.00 | 47.03 | 48.49 | 48.49 | qfq | 4,783,923 | 230,704,191 | 0.21% |
| 2026-02-06 | 46.95 | 50.50 | 46.21 | 48.39 | 48.39 | qfq | 7,048,633 | 341,792,337 | 2.94% |
| 2026-02-05 | 48.59 | 49.47 | 46.80 | 47.01 | 47.01 | qfq | 6,476,725 | 308,981,686 | -3.25% |
| 2026-02-04 | 49.83 | 50.00 | 47.50 | 48.59 | 48.59 | qfq | 8,521,229 | 413,409,093 | -3.99% |
| 2026-02-03 | 51.72 | 52.50 | 49.52 | 50.61 | 50.61 | qfq | 7,058,554 | 357,244,780 | 0.12% |
| 2026-02-02 | 51.50 | 53.45 | 50.03 | 50.55 | 50.55 | qfq | 8,147,633 | 420,561,353 | -5.07% |
| 2026-01-30 | 48.00 | 54.94 | 47.89 | 53.25 | 53.25 | qfq | 9,570,955 | 499,170,123 | 11.26% |
| 2026-01-29 | 50.90 | 51.51 | 47.70 | 47.86 | 47.86 | qfq | 9,551,388 | 471,599,136 | -6.14% |
| 2026-01-28 | 47.00 | 52.54 | 46.90 | 50.99 | 50.99 | qfq | 14,237,084 | 708,906,952 | 5.61% |
| 2026-01-27 | 42.90 | 51.12 | 42.85 | 48.28 | 48.28 | qfq | 17,786,357 | 848,016,719 | 11.24% |
| 2026-01-26 | 41.96 | 43.90 | 40.88 | 43.40 | 43.40 | qfq | 10,390,847 | 439,769,833 | 1.97% |
| 2026-01-23 | 39.65 | 43.40 | 39.30 | 42.56 | 42.56 | qfq | 12,674,491 | 526,559,713 | 6.24% |
| 2026-01-22 | 40.36 | 42.70 | 39.62 | 40.06 | 40.06 | qfq | 10,657,666 | 432,740,782 | -1.57% |
| 2026-01-21 | 39.28 | 41.98 | 39.20 | 40.70 | 40.70 | qfq | 11,071,104 | 451,335,119 | -1.45% |
| 2026-01-20 | 42.00 | 43.48 | 38.99 | 41.30 | 41.30 | qfq | 20,902,683 | 857,307,843 | 3.82% |
| 2026-01-19 | 36.48 | 39.78 | 36.48 | 39.78 | 39.78 | qfq | 7,641,878 | 294,537,830 | 20.00% |
| 2026-01-16 | 32.66 | 33.55 | 32.41 | 33.15 | 33.15 | qfq | 5,257,368 | 174,038,648 | 2.22% |
| 2026-01-15 | 31.71 | 32.56 | 31.55 | 32.43 | 32.43 | qfq | 4,080,261 | 130,898,628 | 1.41% |
| 2026-01-14 | 31.95 | 32.86 | 31.18 | 31.98 | 31.98 | qfq | 4,935,298 | 158,196,251 | 1.27% |
| 2026-01-13 | 31.51 | 31.85 | 31.15 | 31.58 | 31.58 | qfq | 2,893,361 | 91,206,520 | -0.32% |
| 2026-01-12 | 31.70 | 31.99 | 30.73 | 31.68 | 31.68 | qfq | 5,945,018 | 185,504,194 | -0.56% |
| 2026-01-09 | 32.40 | 32.70 | 31.62 | 31.86 | 31.86 | qfq | 4,916,583 | 158,114,871 | -1.42% |
| 2026-01-08 | 32.64 | 33.11 | 32.30 | 32.32 | 32.32 | qfq | 3,967,271 | 129,472,222 | -2.44% |
| 2026-01-07 | 32.45 | 33.25 | 32.22 | 33.13 | 33.13 | qfq | 3,486,152 | 114,455,223 | 1.63% |
| 2026-01-06 | 32.00 | 33.78 | 31.94 | 32.60 | 32.60 | qfq | 4,536,072 | 148,841,532 | 1.40% |
| 2026-01-05 | 31.41 | 32.61 | 31.31 | 32.15 | 32.15 | qfq | 3,712,471 | 119,441,570 | 1.61% |
| 2025-12-31 | 32.56 | 32.80 | 31.25 | 31.64 | 31.64 | qfq | 3,375,264 | 106,970,896 | -1.92% |
| 2025-12-30 | 32.15 | 32.59 | 31.68 | 32.26 | 32.26 | qfq | 4,495,544 | 144,633,489 | -1.65% |
| 2025-12-29 | 31.45 | 33.65 | 31.12 | 32.80 | 32.80 | qfq | 6,158,639 | 200,463,256 | 4.36% |
| 2025-12-26 | 31.60 | 32.30 | 31.14 | 31.43 | 31.43 | qfq | 5,657,337 | 179,372,048 | -0.41% |
| 2025-12-25 | 31.00 | 31.66 | 30.36 | 31.56 | 31.56 | qfq | 5,679,170 | 176,212,672 | 1.22% |
| 2025-12-24 | 30.23 | 31.79 | 29.50 | 31.18 | 31.18 | qfq | 9,505,039 | 288,662,128 | 0.19% |
| 2025-12-23 | 29.87 | 31.67 | 29.11 | 31.12 | 31.12 | qfq | 6,283,032 | 193,930,529 | 4.18% |
| 2025-12-22 | 28.75 | 30.38 | 28.75 | 29.87 | 29.87 | qfq | 3,869,404 | 114,454,529 | 4.48% |
| 2025-12-19 | 28.95 | 29.68 | 28.58 | 28.59 | 28.59 | qfq | 2,467,998 | 71,681,455 | -0.69% |
| 2025-12-18 | 28.86 | 29.66 | 28.76 | 28.79 | 28.79 | qfq | 2,327,012 | 67,853,957 | -1.27% |
| 2025-12-17 | 28.67 | 29.20 | 27.80 | 29.16 | 29.16 | qfq | 3,879,566 | 110,761,447 | 1.71% |
| 2025-12-16 | 30.36 | 30.36 | 28.61 | 28.67 | 28.67 | qfq | 2,991,482 | 86,657,430 | -3.86% |
| 2025-12-15 | 29.61 | 31.05 | 29.30 | 29.82 | 29.82 | qfq | 3,608,642 | 108,967,762 | 0.98% |
| 2025-12-12 | 29.99 | 30.08 | 29.35 | 29.53 | 29.53 | qfq | 2,336,898 | 69,249,568 | -0.81% |
| 2025-12-11 | 30.30 | 30.54 | 29.50 | 29.77 | 29.77 | qfq | 2,768,638 | 82,754,231 | -1.59% |
| 2025-12-10 | 30.76 | 31.13 | 30.05 | 30.25 | 30.25 | qfq | 2,189,093 | 66,463,434 | -2.23% |
| 2025-12-09 | 30.74 | 31.50 | 30.54 | 30.94 | 30.94 | qfq | 2,708,016 | 84,125,570 | 0.45% |
| 2025-12-08 | 30.25 | 31.13 | 30.00 | 30.80 | 30.80 | qfq | 3,852,381 | 118,289,723 | 3.84% |
| 2025-12-05 | 29.41 | 30.16 | 29.41 | 29.66 | 29.66 | qfq | 2,375,716 | 70,770,388 | -0.03% |
| 2025-12-04 | 30.10 | 30.50 | 29.41 | 29.67 | 29.67 | qfq | 2,486,803 | 74,183,033 | -0.24% |
| 2025-12-03 | 29.10 | 30.75 | 28.73 | 29.74 | 29.74 | qfq | 4,035,296 | 119,923,841 | 3.05% |
| 2025-12-02 | 30.26 | 30.26 | 28.70 | 28.86 | 28.86 | qfq | 2,547,302 | 74,358,403 | -4.09% |
| 2025-12-01 | 29.90 | 30.80 | 29.65 | 30.09 | 30.09 | qfq | 3,264,579 | 98,547,184 | -0.27% |
| 2025-11-28 | 29.39 | 30.49 | 28.41 | 30.17 | 30.17 | qfq | 4,605,276 | 136,364,585 | 3.18% |
| 2025-11-27 | 28.10 | 29.75 | 28.10 | 29.24 | 29.24 | qfq | 4,559,512 | 132,759,126 | 3.65% |
| 2025-11-26 | 27.91 | 28.68 | 27.91 | 28.21 | 28.21 | qfq | 2,121,903 | 59,999,325 | 0.43% |
| 2025-11-25 | 28.62 | 29.33 | 28.00 | 28.09 | 28.09 | qfq | 3,357,219 | 95,696,057 | 0.00% |
| 2025-11-24 | 27.26 | 28.58 | 26.94 | 28.09 | 28.09 | qfq | 4,903,905 | 135,769,664 | 3.92% |
| 2025-11-21 | 27.75 | 28.75 | 27.00 | 27.03 | 27.03 | qfq | 4,483,910 | 124,122,892 | -5.98% |
| 2025-11-20 | 28.89 | 29.48 | 28.33 | 28.75 | 28.75 | qfq | 3,697,212 | 106,304,024 | -1.00% |
| 2025-11-19 | 30.81 | 31.36 | 28.50 | 29.04 | 29.04 | qfq | 7,020,059 | 206,757,854 | -5.99% |
| 2025-11-18 | 30.79 | 31.79 | 30.55 | 30.89 | 30.89 | qfq | 3,690,474 | 114,467,845 | -0.52% |
| 2025-11-17 | 29.99 | 31.53 | 29.99 | 31.05 | 31.05 | qfq | 4,628,493 | 144,028,449 | 2.54% |
| 2025-11-14 | 30.56 | 31.30 | 29.69 | 30.28 | 30.28 | qfq | 5,688,216 | 173,448,219 | -1.82% |
| 2025-11-13 | 31.60 | 32.15 | 30.61 | 30.84 | 30.84 | qfq | 5,380,269 | 168,182,356 | -3.02% |
| 2025-11-12 | 32.53 | 33.28 | 31.40 | 31.80 | 31.80 | qfq | 6,237,786 | 200,352,386 | -3.61% |
| 2025-11-11 | 31.57 | 33.99 | 31.36 | 32.99 | 32.99 | qfq | 9,655,919 | 319,126,773 | 4.50% |
| 2025-11-10 | 30.50 | 32.80 | 30.00 | 31.57 | 31.57 | qfq | 7,850,552 | 248,279,596 | 4.95% |
| 2025-11-07 | 28.64 | 30.88 | 28.40 | 30.08 | 30.08 | qfq | 10,000,543 | 298,554,808 | 2.31% |
| 2025-11-06 | 28.80 | 29.42 | 27.37 | 29.40 | 29.40 | qfq | 8,108,196 | 231,816,201 | 3.23% |
| 2025-11-05 | 27.99 | 28.76 | 27.77 | 28.48 | 28.48 | qfq | 5,725,744 | 162,135,623 | -0.38% |
| 2025-11-04 | 30.00 | 30.00 | 28.23 | 28.59 | 28.59 | qfq | 6,354,830 | 184,150,720 | -4.86% |
| 2025-11-03 | 30.31 | 31.00 | 29.26 | 30.05 | 30.05 | qfq | 9,610,620 | 286,307,615 | -0.83% |
| 2025-10-31 | 32.67 | 32.93 | 30.30 | 30.30 | 30.30 | qfq | 9,871,964 | 309,457,687 | -8.18% |
| 2025-10-30 | 33.65 | 34.98 | 32.43 | 33.00 | 33.00 | qfq | 14,530,892 | 489,202,742 | 3.25% |
| 2025-10-29 | 31.00 | 32.20 | 29.38 | 31.96 | 31.96 | qfq | 9,711,388 | 298,662,245 | 4.51% |
| 2025-10-28 | 30.65 | 31.78 | 30.20 | 30.58 | 30.58 | qfq | 7,980,337 | 247,085,080 | -1.77% |
| 2025-10-27 | 28.01 | 32.80 | 27.81 | 31.13 | 31.13 | qfq | 20,023,401 | 616,167,582 | 13.61% |
| 2025-10-24 | 29.87 | 30.00 | 26.68 | 27.40 | 27.40 | qfq | 14,563,815 | 405,520,746 | 0.59% |
| 2025-10-23 | 25.89 | 27.64 | 25.31 | 27.24 | 27.24 | qfq | 13,837,784 | 367,522,177 | 9.62% |
| 2025-10-22 | 25.12 | 25.91 | 24.62 | 24.85 | 24.85 | qfq | 3,413,633 | 85,426,433 | -1.43% |
| 2025-10-21 | 24.72 | 25.99 | 24.66 | 25.21 | 25.21 | qfq | 4,528,043 | 115,193,353 | 1.24% |
| 2025-10-20 | 24.70 | 25.85 | 24.53 | 24.90 | 24.90 | qfq | 6,529,019 | 163,715,950 | 3.84% |
| 2025-10-17 | 23.55 | 24.55 | 23.19 | 23.98 | 23.98 | qfq | 5,519,057 | 132,798,601 | 1.57% |
| 2025-10-16 | 24.50 | 24.50 | 23.43 | 23.61 | 23.61 | qfq | 3,154,426 | 75,217,655 | -4.41% |
| 2025-10-15 | 24.80 | 24.95 | 23.50 | 24.70 | 24.70 | qfq | 4,878,195 | 117,552,578 | 0.24% |
| 2025-10-14 | 25.21 | 25.35 | 24.50 | 24.64 | 24.64 | qfq | 4,977,393 | 123,679,504 | -2.18% |
| 2025-10-13 | 24.30 | 25.50 | 24.00 | 25.19 | 25.19 | qfq | 6,541,483 | 162,559,708 | -0.24% |
| 2025-10-10 | 23.06 | 25.87 | 23.01 | 25.25 | 25.25 | qfq | 11,115,035 | 274,591,975 | 8.51% |
| 2025-10-09 | 22.79 | 23.83 | 22.79 | 23.27 | 23.27 | qfq | 3,165,402 | 74,076,477 | 2.15% |
| 2025-09-30 | 23.19 | 23.42 | 22.51 | 22.78 | 22.78 | qfq | 3,755,163 | 86,193,976 | -0.87% |
| 2025-09-29 | 23.65 | 23.93 | 22.98 | 22.98 | 22.98 | qfq | 4,765,960 | 111,484,691 | -2.83% |
| 2025-09-26 | 24.79 | 24.79 | 23.59 | 23.65 | 23.65 | qfq | 5,238,620 | 125,857,408 | -4.60% |
| 2025-09-25 | 24.50 | 25.41 | 24.18 | 24.79 | 24.79 | qfq | 6,856,838 | 169,275,887 | 0.77% |
| 2025-09-24 | 23.40 | 24.95 | 23.40 | 24.60 | 24.60 | qfq | 7,427,535 | 181,955,867 | 3.80% |
| 2025-09-23 | 23.99 | 24.42 | 22.88 | 23.70 | 23.70 | qfq | 7,040,325 | 165,156,384 | 1.07% |
| 2025-09-22 | 22.93 | 23.77 | 22.22 | 23.45 | 23.45 | qfq | 6,439,503 | 149,038,338 | 3.76% |
| 2025-09-19 | 23.17 | 23.19 | 22.10 | 22.60 | 22.60 | qfq | 6,946,829 | 156,880,235 | -3.00% |
| 2025-09-18 | 22.99 | 24.23 | 22.71 | 23.30 | 23.30 | qfq | 14,413,531 | 336,830,016 | 1.04% |
| 2025-09-17 | 20.81 | 24.00 | 20.54 | 23.06 | 23.06 | qfq | 13,831,721 | 311,443,500 | 11.35% |
| 2025-09-16 | 20.45 | 20.88 | 20.35 | 20.71 | 20.71 | qfq | 2,322,930 | 47,998,553 | 1.77% |
| 2025-09-15 | 20.70 | 20.79 | 20.33 | 20.35 | 20.35 | qfq | 1,973,258 | 40,453,396 | -0.97% |
| 2025-09-12 | 20.34 | 20.85 | 20.21 | 20.55 | 20.55 | qfq | 2,790,836 | 57,491,825 | 0.88% |
| 2025-09-11 | 20.18 | 20.48 | 19.77 | 20.37 | 20.37 | qfq | 1,986,274 | 40,016,634 | 0.44% |
| 2025-09-10 | 20.01 | 20.62 | 19.69 | 20.28 | 20.28 | qfq | 2,531,331 | 51,011,169 | 1.00% |
| 2025-09-09 | 20.46 | 20.70 | 20.06 | 20.08 | 20.08 | qfq | 2,442,855 | 49,603,688 | -2.57% |
| 2025-09-08 | 19.89 | 20.74 | 19.80 | 20.61 | 20.61 | qfq | 4,390,090 | 89,834,582 | 3.57% |
| 2025-09-05 | 18.93 | 19.97 | 18.90 | 19.90 | 19.90 | qfq | 3,979,259 | 77,577,350 | 5.12% |
| 2025-09-04 | 19.16 | 19.43 | 18.66 | 18.93 | 18.93 | qfq | 2,481,201 | 47,413,190 | -0.89% |
| 2025-09-03 | 19.47 | 19.80 | 19.09 | 19.10 | 19.10 | qfq | 3,073,081 | 59,693,461 | -2.05% |
| 2025-09-02 | 19.98 | 20.24 | 19.03 | 19.50 | 19.50 | qfq | 5,386,135 | 105,303,509 | -1.02% |
| 2025-09-01 | 19.38 | 19.90 | 19.38 | 19.70 | 19.70 | qfq | 4,578,379 | 90,107,645 | 0.51% |
| 2025-08-29 | 20.68 | 20.68 | 19.47 | 19.60 | 19.60 | qfq | 7,474,199 | 147,652,322 | -6.62% |
| 2025-08-28 | 20.80 | 21.23 | 20.13 | 20.99 | 20.99 | qfq | 3,277,804 | 67,970,075 | 0.82% |
| 2025-08-27 | 21.66 | 21.72 | 20.80 | 20.82 | 20.82 | qfq | 3,397,605 | 72,528,713 | -4.06% |
| 2025-08-26 | 21.48 | 22.18 | 21.20 | 21.70 | 21.70 | qfq | 3,374,360 | 73,269,938 | 0.56% |
| 2025-08-25 | 21.36 | 22.43 | 21.13 | 21.58 | 21.58 | qfq | 5,650,609 | 122,742,297 | 2.13% |
| 2025-08-22 | 21.17 | 21.31 | 21.02 | 21.13 | 21.13 | qfq | 2,321,626 | 49,063,185 | 0.14% |
| 2025-08-21 | 21.29 | 21.31 | 20.83 | 21.10 | 21.10 | qfq | 2,257,152 | 47,589,446 | -0.47% |
| 2025-08-20 | 21.23 | 21.27 | 20.80 | 21.20 | 21.20 | qfq | 2,348,008 | 49,449,892 | -0.52% |
| 2025-08-19 | 21.13 | 21.45 | 20.69 | 21.31 | 21.31 | qfq | 2,757,833 | 58,143,403 | 0.71% |
| 2025-08-18 | 21.46 | 21.68 | 21.09 | 21.16 | 21.16 | qfq | 3,259,138 | 69,631,225 | 0.19% |
| 2025-08-15 | 20.35 | 21.26 | 20.30 | 21.12 | 21.12 | qfq | 2,985,479 | 62,523,421 | 3.58% |
| 2025-08-14 | 21.31 | 21.50 | 20.39 | 20.39 | 20.39 | qfq | 3,460,890 | 72,012,947 | -4.32% |
| 2025-08-13 | 21.00 | 21.46 | 20.80 | 21.31 | 21.31 | qfq | 2,699,931 | 57,167,394 | 1.14% |
| 2025-08-12 | 21.18 | 21.45 | 20.77 | 21.07 | 21.07 | qfq | 2,381,468 | 49,943,581 | -1.08% |
| 2025-08-11 | 20.49 | 21.33 | 20.49 | 21.30 | 21.30 | qfq | 3,582,443 | 75,356,175 | 3.95% |
| 2025-08-08 | 20.42 | 20.62 | 20.18 | 20.49 | 20.49 | qfq | 2,685,743 | 54,828,713 | 0.00% |
| 2025-08-07 | 20.60 | 20.84 | 20.39 | 20.49 | 20.49 | qfq | 2,604,959 | 53,524,528 | -1.06% |
| 2025-08-06 | 20.22 | 20.81 | 20.16 | 20.71 | 20.71 | qfq | 3,381,727 | 69,458,706 | 2.47% |
| 2025-08-05 | 19.90 | 20.39 | 19.90 | 20.21 | 20.21 | qfq | 2,508,004 | 50,565,928 | 0.35% |
| 2025-08-04 | 19.40 | 20.16 | 19.20 | 20.14 | 20.14 | qfq | 2,855,698 | 56,763,329 | 3.55% |
| 2025-08-01 | 19.26 | 19.53 | 19.25 | 19.45 | 19.45 | qfq | 1,696,829 | 32,934,294 | 1.30% |
| 2025-07-31 | 19.54 | 19.66 | 19.20 | 19.20 | 19.20 | qfq | 2,404,249 | 46,763,016 | -1.54% |
| 2025-07-30 | 19.79 | 19.83 | 19.32 | 19.50 | 19.50 | qfq | 3,450,373 | 67,539,506 | -1.71% |
| 2025-07-29 | 19.98 | 20.18 | 19.64 | 19.84 | 19.84 | qfq | 2,879,579 | 56,967,467 | -0.75% |
| 2025-07-28 | 19.95 | 20.22 | 19.75 | 19.99 | 19.99 | qfq | 2,401,937 | 47,943,623 | 1.16% |
| 2025-07-25 | 19.85 | 19.97 | 19.62 | 19.76 | 19.76 | qfq | 3,597,331 | 71,083,027 | -1.10% |
| 2025-07-24 | 19.90 | 20.34 | 19.74 | 19.98 | 19.98 | qfq | 6,221,139 | 124,602,913 | -0.35% |
| 2025-07-23 | 21.57 | 21.58 | 20.02 | 20.05 | 20.05 | qfq | 7,697,351 | 159,788,778 | -1.91% |
| 2025-07-22 | 19.93 | 20.50 | 19.89 | 20.44 | 20.44 | qfq | 5,576,854 | 112,813,221 | 3.70% |
| 2025-07-21 | 19.56 | 19.96 | 19.46 | 19.71 | 19.71 | qfq | 2,182,555 | 42,987,209 | 1.28% |
| 2025-07-18 | 19.78 | 19.78 | 19.24 | 19.46 | 19.46 | qfq | 2,283,065 | 44,370,559 | 0.05% |
| 2025-07-17 | 19.27 | 19.77 | 19.22 | 19.45 | 19.45 | qfq | 2,195,263 | 42,777,562 | -0.15% |
| 2025-07-16 | 19.17 | 19.65 | 19.17 | 19.48 | 19.33 | qfq | 2,111,334 | 41,136,443 | 1.67% |
| 2025-07-15 | 19.11 | 19.91 | 19.03 | 19.16 | 19.01 | qfq | 3,938,155 | 76,378,406 | 0.00% |
| 2025-07-14 | 18.89 | 19.20 | 18.77 | 19.16 | 19.01 | qfq | 2,147,400 | 40,965,807 | 2.08% |
| 2025-07-11 | 18.60 | 18.97 | 18.60 | 18.77 | 18.63 | qfq | 1,547,364 | 29,060,929 | 0.37% |
| 2025-07-10 | 18.62 | 18.80 | 18.51 | 18.70 | 18.56 | qfq | 1,168,352 | 21,803,401 | 0.43% |
| 2025-07-09 | 18.79 | 18.79 | 18.54 | 18.62 | 18.48 | qfq | 1,234,495 | 23,022,037 | 0.05% |
| 2025-07-08 | 18.40 | 18.74 | 18.40 | 18.61 | 18.47 | qfq | 1,468,882 | 27,314,395 | 1.14% |
| 2025-07-07 | 18.21 | 18.45 | 18.11 | 18.40 | 18.26 | qfq | 806,521 | 14,743,103 | 1.04% |
| 2025-07-04 | 18.33 | 18.49 | 18.21 | 18.21 | 18.07 | qfq | 1,164,620 | 21,340,264 | -1.03% |
| 2025-07-03 | 18.65 | 18.65 | 18.32 | 18.40 | 18.26 | qfq | 1,936,753 | 35,706,834 | -0.81% |
| 2025-07-02 | 18.78 | 18.78 | 18.35 | 18.55 | 18.41 | qfq | 1,853,154 | 34,294,247 | -1.33% |
| 2025-07-01 | 18.39 | 18.90 | 18.36 | 18.80 | 18.66 | qfq | 2,693,613 | 50,257,407 | 1.90% |
| 2025-06-30 | 18.39 | 18.45 | 18.20 | 18.45 | 18.31 | qfq | 1,856,871 | 34,057,669 | 1.15% |
| 2025-06-27 | 18.15 | 18.45 | 18.10 | 18.24 | 18.10 | qfq | 1,751,158 | 31,994,302 | 0.72% |
| 2025-06-26 | 18.15 | 18.49 | 18.08 | 18.11 | 17.97 | qfq | 2,058,108 | 37,528,465 | 0.11% |
| 2025-06-25 | 18.10 | 18.23 | 17.90 | 18.09 | 17.95 | qfq | 1,509,695 | 27,230,860 | 0.44% |
| 2025-06-24 | 17.21 | 18.02 | 17.21 | 18.01 | 17.87 | qfq | 1,365,699 | 24,397,177 | 2.97% |
| 2025-06-23 | 17.00 | 17.63 | 17.00 | 17.49 | 17.36 | qfq | 1,028,426 | 17,932,003 | 0.63% |
| 2025-06-20 | 17.25 | 17.65 | 17.25 | 17.38 | 17.25 | qfq | 1,044,397 | 18,210,323 | -0.80% |
| 2025-06-19 | 17.91 | 18.04 | 17.45 | 17.52 | 17.39 | qfq | 1,320,923 | 23,464,119 | -2.23% |
| 2025-06-18 | 17.92 | 17.98 | 17.66 | 17.92 | 17.78 | qfq | 856,476 | 15,271,375 | 0.06% |
| 2025-06-17 | 17.80 | 18.07 | 17.80 | 17.91 | 17.77 | qfq | 857,088 | 15,387,301 | 0.34% |
| 2025-06-16 | 17.56 | 18.05 | 17.45 | 17.85 | 17.71 | qfq | 1,428,018 | 25,473,623 | 1.65% |
| 2025-06-13 | 17.87 | 17.89 | 17.48 | 17.56 | 17.43 | qfq | 1,439,666 | 25,359,305 | -1.68% |
| 2025-06-12 | 17.93 | 17.99 | 17.82 | 17.86 | 17.72 | qfq | 691,636 | 12,392,430 | -0.89% |
| 2025-06-11 | 17.99 | 18.12 | 17.88 | 18.02 | 17.88 | qfq | 1,275,029 | 22,995,383 | 0.73% |
| 2025-06-10 | 18.28 | 18.30 | 17.66 | 17.89 | 17.75 | qfq | 1,219,739 | 21,857,500 | -1.27% |
| 2025-06-09 | 17.86 | 18.12 | 17.76 | 18.12 | 17.98 | qfq | 1,320,617 | 23,765,769 | 1.46% |
| 2025-06-06 | 17.77 | 17.93 | 17.73 | 17.86 | 17.72 | qfq | 1,026,099 | 18,281,632 | 0.22% |
| 2025-06-05 | 17.41 | 17.91 | 17.41 | 17.82 | 17.68 | qfq | 1,569,293 | 27,687,597 | 1.65% |
| 2025-06-04 | 17.41 | 17.56 | 17.41 | 17.53 | 17.40 | qfq | 688,891 | 12,059,473 | 0.63% |
| 2025-06-03 | 17.43 | 17.71 | 17.35 | 17.42 | 17.29 | qfq | 1,347,645 | 23,578,153 | -0.57% |
| 2025-05-30 | 17.75 | 17.94 | 17.49 | 17.52 | 17.39 | qfq | 1,362,502 | 24,040,864 | -2.07% |
| 2025-05-29 | 17.48 | 17.89 | 17.27 | 17.89 | 17.75 | qfq | 1,727,501 | 30,617,196 | 3.35% |
| 2025-05-28 | 17.56 | 17.72 | 17.16 | 17.31 | 17.18 | qfq | 1,315,333 | 22,824,750 | -1.70% |
| 2025-05-27 | 17.73 | 17.85 | 17.45 | 17.61 | 17.48 | qfq | 1,415,243 | 24,919,577 | -0.96% |
| 2025-05-26 | 17.65 | 17.93 | 17.55 | 17.78 | 17.64 | qfq | 1,221,753 | 21,672,489 | -0.22% |
| 2025-05-23 | 17.79 | 18.30 | 17.55 | 17.82 | 17.68 | qfq | 2,195,631 | 39,440,248 | 1.02% |
| 2025-05-22 | 17.93 | 18.04 | 17.62 | 17.64 | 17.51 | qfq | 928,766 | 16,530,094 | -1.67% |
| 2025-05-21 | 18.22 | 18.22 | 17.85 | 17.94 | 17.80 | qfq | 993,234 | 17,840,192 | -0.94% |
| 2025-05-20 | 17.99 | 18.29 | 17.82 | 18.11 | 17.97 | qfq | 1,435,630 | 25,981,194 | 0.61% |
| 2025-05-19 | 17.94 | 18.15 | 17.66 | 18.00 | 17.86 | qfq | 1,325,709 | 23,755,870 | 0.33% |
| 2025-05-16 | 17.53 | 18.25 | 17.53 | 17.94 | 17.80 | qfq | 1,882,064 | 33,874,349 | 1.64% |
| 2025-05-15 | 17.79 | 17.91 | 17.44 | 17.65 | 17.52 | qfq | 1,270,944 | 22,405,031 | -0.90% |
| 2025-05-14 | 18.04 | 18.49 | 17.60 | 17.81 | 17.67 | qfq | 2,366,626 | 42,572,552 | 0.00% |
| 2025-05-13 | 18.30 | 18.30 | 17.77 | 17.81 | 17.67 | qfq | 1,383,036 | 24,880,391 | -1.22% |
| 2025-05-12 | 17.98 | 18.08 | 17.76 | 18.03 | 17.89 | qfq | 1,444,168 | 25,950,537 | 2.33% |
| 2025-05-09 | 17.81 | 18.05 | 17.55 | 17.62 | 17.49 | qfq | 1,125,361 | 19,887,836 | -1.84% |
| 2025-05-08 | 17.69 | 18.03 | 17.58 | 17.95 | 17.81 | qfq | 1,618,316 | 28,959,294 | 1.36% |
| 2025-05-07 | 17.90 | 18.12 | 17.53 | 17.71 | 17.57 | qfq | 1,779,930 | 31,725,512 | 1.08% |
| 2025-05-06 | 17.17 | 17.59 | 17.17 | 17.52 | 17.39 | qfq | 1,660,156 | 28,976,168 | 1.98% |
| 2025-04-30 | 16.55 | 17.26 | 16.55 | 17.18 | 17.05 | qfq | 1,799,504 | 30,593,432 | 3.81% |
| 2025-04-29 | 16.35 | 16.77 | 16.21 | 16.55 | 16.42 | qfq | 1,265,159 | 20,884,418 | 1.22% |
| 2025-04-28 | 17.00 | 17.15 | 16.32 | 16.35 | 16.23 | qfq | 1,539,028 | 25,548,947 | -4.11% |
| 2025-04-25 | 17.12 | 17.22 | 16.93 | 17.05 | 16.92 | qfq | 756,304 | 12,904,580 | -0.12% |
| 2025-04-24 | 17.19 | 17.33 | 16.96 | 17.07 | 16.94 | qfq | 1,258,776 | 21,565,141 | -0.12% |
| 2025-04-23 | 16.90 | 17.23 | 16.90 | 17.09 | 16.96 | qfq | 1,076,499 | 18,429,930 | 1.24% |
| 2025-04-22 | 16.96 | 16.97 | 16.69 | 16.88 | 16.75 | qfq | 722,544 | 12,188,983 | 0.00% |
| 2025-04-21 | 16.56 | 16.99 | 16.41 | 16.88 | 16.75 | qfq | 896,122 | 15,039,987 | 1.75% |
| 2025-04-18 | 16.65 | 16.74 | 16.43 | 16.59 | 16.46 | qfq | 816,523 | 13,552,307 | 0.00% |
| 2025-04-17 | 16.65 | 16.80 | 16.40 | 16.59 | 16.46 | qfq | 1,002,241 | 16,697,823 | 0.73% |
| 2025-04-16 | 16.87 | 16.87 | 16.12 | 16.47 | 16.34 | qfq | 1,591,357 | 26,197,997 | -2.08% |
| 2025-04-15 | 16.95 | 17.10 | 16.77 | 16.82 | 16.69 | qfq | 1,129,733 | 19,061,881 | -1.18% |
| 2025-04-14 | 16.86 | 17.27 | 16.86 | 17.02 | 16.89 | qfq | 1,433,427 | 24,460,808 | 1.01% |
| 2025-04-11 | 16.40 | 17.10 | 16.38 | 16.85 | 16.72 | qfq | 2,534,148 | 42,487,914 | 1.14% |
| 2025-04-10 | 16.78 | 17.19 | 16.66 | 16.66 | 16.53 | qfq | 2,541,824 | 43,036,160 | 1.52% |
| 2025-04-09 | 15.61 | 16.69 | 14.71 | 16.41 | 16.28 | qfq | 2,833,399 | 44,830,206 | 3.40% |
| 2025-04-08 | 15.69 | 16.55 | 15.60 | 15.87 | 15.75 | qfq | 2,461,242 | 39,249,245 | 1.34% |
| 2025-04-07 | 17.52 | 17.52 | 15.22 | 15.66 | 15.54 | qfq | 3,210,242 | 52,983,454 | -16.12% |
| 2025-04-03 | 18.84 | 19.23 | 18.58 | 18.67 | 18.53 | qfq | 1,349,166 | 25,490,788 | -1.37% |
| 2025-04-02 | 18.96 | 19.19 | 18.86 | 18.93 | 18.79 | qfq | 955,880 | 18,195,000 | 0.00% |
| 2025-04-01 | 18.95 | 19.16 | 18.82 | 18.93 | 18.79 | qfq | 1,310,208 | 24,903,281 | 0.91% |
| 2025-03-31 | 19.00 | 19.05 | 18.50 | 18.76 | 18.62 | qfq | 1,557,415 | 29,113,596 | -1.63% |
| 2025-03-28 | 19.72 | 19.72 | 19.00 | 19.07 | 18.92 | qfq | 1,228,605 | 23,695,724 | -2.36% |
| 2025-03-27 | 19.72 | 19.80 | 19.15 | 19.53 | 19.38 | qfq | 1,945,890 | 37,972,703 | -0.20% |
| 2025-03-26 | 19.26 | 19.77 | 19.21 | 19.57 | 19.42 | qfq | 1,904,072 | 37,334,680 | 1.61% |
| 2025-03-25 | 19.26 | 19.68 | 19.09 | 19.26 | 19.11 | qfq | 1,582,627 | 30,662,517 | -0.05% |
| 2025-03-24 | 20.08 | 20.08 | 18.80 | 19.27 | 19.12 | qfq | 2,910,693 | 55,972,707 | -3.26% |
| 2025-03-21 | 20.41 | 20.48 | 19.82 | 19.92 | 19.77 | qfq | 3,029,530 | 60,797,014 | -3.16% |
| 2025-03-20 | 20.49 | 21.05 | 20.34 | 20.57 | 20.41 | qfq | 4,209,821 | 87,097,368 | 0.93% |
| 2025-03-19 | 20.43 | 20.85 | 20.26 | 20.38 | 20.22 | qfq | 2,238,448 | 45,931,712 | -0.54% |
| 2025-03-18 | 20.40 | 20.60 | 20.14 | 20.49 | 20.33 | qfq | 2,081,188 | 42,386,416 | 0.44% |
| 2025-03-17 | 20.10 | 20.50 | 19.86 | 20.40 | 20.24 | qfq | 2,822,535 | 56,852,327 | 1.69% |
| 2025-03-14 | 19.99 | 20.25 | 19.49 | 20.06 | 19.91 | qfq | 2,564,861 | 51,007,728 | 0.75% |
| 2025-03-13 | 20.85 | 20.99 | 19.60 | 19.91 | 19.76 | qfq | 4,751,985 | 95,145,241 | -4.51% |
| 2025-03-12 | 20.60 | 21.20 | 20.42 | 20.85 | 20.69 | qfq | 3,656,730 | 76,332,543 | 1.86% |
| 2025-03-11 | 20.12 | 20.55 | 20.03 | 20.47 | 20.31 | qfq | 2,334,689 | 47,331,130 | 0.00% |
| 2025-03-10 | 20.00 | 20.55 | 19.90 | 20.47 | 20.31 | qfq | 2,788,400 | 56,603,729 | 2.25% |
| 2025-03-07 | 20.00 | 20.35 | 19.60 | 20.02 | 19.87 | qfq | 2,387,674 | 47,840,315 | 0.10% |
| 2025-03-06 | 19.89 | 20.25 | 19.81 | 20.00 | 19.85 | qfq | 2,813,343 | 56,406,576 | 1.42% |
| 2025-03-05 | 19.61 | 19.73 | 19.32 | 19.72 | 19.57 | qfq | 2,213,841 | 43,161,390 | 0.25% |
| 2025-03-04 | 19.46 | 19.92 | 19.16 | 19.67 | 19.52 | qfq | 2,404,632 | 47,394,780 | 1.08% |
| 2025-03-03 | 19.09 | 19.86 | 19.09 | 19.46 | 19.31 | qfq | 3,244,425 | 63,313,885 | 1.41% |
| 2025-02-28 | 20.51 | 20.57 | 19.17 | 19.19 | 19.04 | qfq | 4,426,823 | 87,017,703 | -6.62% |
| 2025-02-27 | 21.20 | 21.20 | 20.15 | 20.55 | 20.39 | qfq | 5,018,758 | 103,548,189 | -3.66% |
| 2025-02-26 | 20.37 | 21.59 | 20.36 | 21.33 | 21.17 | qfq | 7,462,838 | 158,060,487 | 4.46% |
| 2025-02-25 | 19.35 | 21.00 | 19.09 | 20.42 | 20.26 | qfq | 7,349,535 | 149,152,733 | 5.04% |
| 2025-02-24 | 19.68 | 19.87 | 19.30 | 19.44 | 19.29 | qfq | 3,874,141 | 75,700,727 | -2.16% |
| 2025-02-21 | 19.51 | 19.96 | 19.40 | 19.87 | 19.72 | qfq | 4,686,511 | 92,099,819 | -0.05% |
| 2025-02-20 | 19.15 | 20.17 | 18.83 | 19.88 | 19.73 | qfq | 7,138,587 | 140,064,918 | 5.19% |
| 2025-02-19 | 17.92 | 19.08 | 17.53 | 18.90 | 18.76 | qfq | 5,264,933 | 97,919,040 | 7.39% |
| 2025-02-18 | 18.00 | 18.25 | 17.60 | 17.60 | 17.47 | qfq | 2,032,072 | 36,456,868 | -2.65% |
| 2025-02-17 | 17.90 | 18.15 | 17.65 | 18.08 | 17.94 | qfq | 2,068,032 | 37,085,526 | 1.57% |
| 2025-02-14 | 17.82 | 17.90 | 17.62 | 17.80 | 17.66 | qfq | 1,435,413 | 25,486,245 | -0.11% |
| 2025-02-13 | 18.20 | 18.33 | 17.76 | 17.82 | 17.68 | qfq | 2,045,550 | 36,962,627 | -2.09% |
| 2025-02-12 | 17.84 | 18.23 | 17.81 | 18.20 | 18.06 | qfq | 1,983,814 | 35,656,259 | 2.08% |
| 2025-02-11 | 18.05 | 18.05 | 17.60 | 17.83 | 17.69 | qfq | 1,498,787 | 26,591,531 | -1.27% |
| 2025-02-10 | 17.90 | 18.08 | 17.62 | 18.06 | 17.92 | qfq | 1,748,650 | 31,258,735 | 1.35% |
| 2025-02-07 | 17.56 | 18.08 | 17.53 | 17.82 | 17.68 | qfq | 2,046,348 | 36,462,652 | 1.14% |
| 2025-02-06 | 17.07 | 17.75 | 16.93 | 17.62 | 17.49 | qfq | 1,876,767 | 32,713,845 | 3.28% |
| 2025-02-05 | 16.72 | 17.28 | 16.70 | 17.06 | 16.93 | qfq | 1,472,563 | 25,115,068 | 2.34% |
| 2025-01-27 | 17.08 | 17.18 | 16.63 | 16.67 | 16.54 | qfq | 1,158,332 | 19,504,133 | -2.40% |
| 2025-01-24 | 16.84 | 17.16 | 16.72 | 17.08 | 16.95 | qfq | 1,462,428 | 24,801,667 | 1.30% |
| 2025-01-23 | 16.90 | 17.30 | 16.86 | 16.86 | 16.73 | qfq | 1,748,655 | 29,858,521 | -0.12% |
| 2025-01-22 | 16.71 | 17.38 | 16.69 | 16.88 | 16.75 | qfq | 2,211,535 | 37,766,925 | -0.06% |
| 2025-01-21 | 17.29 | 17.46 | 16.50 | 16.89 | 16.76 | qfq | 2,954,712 | 49,670,080 | -3.26% |
| 2025-01-20 | 17.72 | 17.88 | 17.43 | 17.46 | 17.33 | qfq | 1,243,082 | 21,912,083 | -0.46% |
| 2025-01-17 | 17.28 | 17.76 | 17.26 | 17.54 | 17.41 | qfq | 1,292,065 | 22,630,174 | 0.63% |
| 2025-01-16 | 17.60 | 17.77 | 17.26 | 17.43 | 17.30 | qfq | 1,038,937 | 18,199,848 | -0.51% |
| 2025-01-15 | 17.62 | 17.63 | 17.39 | 17.52 | 17.39 | qfq | 934,894 | 16,348,004 | -0.45% |
| 2025-01-14 | 17.03 | 17.60 | 16.95 | 17.60 | 17.47 | qfq | 1,523,491 | 26,531,765 | 4.02% |
| 2025-01-13 | 16.50 | 17.08 | 16.32 | 16.92 | 16.79 | qfq | 1,055,505 | 17,736,695 | 1.26% |
| 2025-01-10 | 17.00 | 17.39 | 16.70 | 16.71 | 16.58 | qfq | 1,311,411 | 22,252,737 | -2.62% |
| 2025-01-09 | 17.00 | 17.39 | 16.97 | 17.16 | 17.03 | qfq | 1,140,614 | 19,603,273 | 0.70% |
| 2025-01-08 | 17.05 | 17.35 | 16.42 | 17.04 | 16.91 | qfq | 1,769,417 | 29,982,417 | -0.35% |
| 2025-01-07 | 16.59 | 17.14 | 16.55 | 17.10 | 16.97 | qfq | 1,384,868 | 23,278,434 | 3.32% |
| 2025-01-06 | 16.75 | 16.93 | 16.21 | 16.55 | 16.42 | qfq | 1,663,121 | 27,651,154 | -1.31% |
| 2025-01-03 | 17.48 | 17.62 | 16.70 | 16.77 | 16.64 | qfq | 1,812,924 | 31,012,885 | -4.17% |
| 2025-01-02 | 18.01 | 18.22 | 17.48 | 17.50 | 17.37 | qfq | 2,159,444 | 38,440,671 | -3.05% |
| 2024-12-31 | 18.65 | 18.65 | 18.00 | 18.05 | 17.91 | qfq | 2,106,748 | 38,416,962 | -2.80% |
| 2024-12-30 | 18.72 | 18.90 | 18.42 | 18.57 | 18.43 | qfq | 1,261,310 | 23,504,776 | -1.59% |
| 2024-12-27 | 18.86 | 19.21 | 18.51 | 18.87 | 18.73 | qfq | 1,969,865 | 37,320,893 | 0.32% |
| 2024-12-26 | 18.56 | 19.07 | 18.40 | 18.81 | 18.67 | qfq | 1,374,334 | 25,844,797 | 1.73% |
| 2024-12-25 | 18.92 | 18.98 | 18.21 | 18.49 | 18.35 | qfq | 1,728,031 | 31,857,927 | -2.17% |
| 2024-12-24 | 18.88 | 19.18 | 18.60 | 18.90 | 18.76 | qfq | 1,948,127 | 36,715,471 | 0.69% |
| 2024-12-23 | 19.66 | 19.79 | 18.68 | 18.77 | 18.63 | qfq | 2,415,160 | 46,207,057 | -4.53% |
| 2024-12-20 | 19.48 | 20.07 | 19.40 | 19.66 | 19.51 | qfq | 2,245,471 | 44,495,074 | 1.34% |
| 2024-12-19 | 19.25 | 19.49 | 19.04 | 19.40 | 19.25 | qfq | 1,720,415 | 33,224,007 | 0.10% |
| 2024-12-18 | 19.75 | 19.82 | 19.25 | 19.38 | 19.23 | qfq | 2,403,842 | 46,820,240 | -0.87% |
| 2024-12-17 | 20.47 | 20.49 | 19.46 | 19.55 | 19.40 | qfq | 2,762,240 | 54,710,377 | -4.49% |
| 2024-12-16 | 20.71 | 20.93 | 20.30 | 20.47 | 20.31 | qfq | 1,695,007 | 34,927,892 | -1.25% |
| 2024-12-13 | 21.69 | 21.69 | 20.70 | 20.73 | 20.57 | qfq | 3,503,845 | 73,908,492 | -4.56% |
| 2024-12-12 | 22.09 | 22.26 | 21.54 | 21.72 | 21.55 | qfq | 2,901,250 | 63,167,690 | -2.60% |
| 2024-12-11 | 21.50 | 22.52 | 21.15 | 22.30 | 22.13 | qfq | 4,529,723 | 99,411,601 | 3.96% |
| 2024-12-10 | 21.99 | 22.62 | 21.45 | 21.45 | 21.29 | qfq | 6,485,489 | 142,410,708 | 2.73% |
| 2024-12-09 | 20.79 | 21.18 | 20.51 | 20.88 | 20.72 | qfq | 2,776,121 | 57,901,831 | 0.43% |
| 2024-12-06 | 20.70 | 21.05 | 20.10 | 20.79 | 20.63 | qfq | 3,163,860 | 65,124,277 | 0.29% |
| 2024-12-05 | 19.81 | 21.19 | 19.80 | 20.73 | 20.57 | qfq | 3,069,025 | 63,366,231 | 3.81% |
| 2024-12-04 | 20.47 | 20.55 | 19.80 | 19.97 | 19.82 | qfq | 1,788,266 | 36,114,095 | -1.63% |
| 2024-12-03 | 20.57 | 20.68 | 19.89 | 20.30 | 20.14 | qfq | 2,238,595 | 45,356,362 | -1.36% |
| 2024-12-02 | 20.25 | 20.61 | 20.17 | 20.58 | 20.42 | qfq | 1,736,035 | 35,458,450 | 1.63% |
| 2024-11-29 | 19.38 | 20.50 | 19.31 | 20.25 | 20.10 | qfq | 2,111,764 | 42,251,916 | 4.27% |
| 2024-11-28 | 19.69 | 19.88 | 19.41 | 19.42 | 19.27 | qfq | 1,752,895 | 34,398,794 | -0.51% |
| 2024-11-27 | 19.21 | 19.52 | 18.39 | 19.52 | 19.37 | qfq | 2,444,225 | 46,159,585 | 2.15% |
| 2024-11-26 | 19.41 | 19.66 | 19.02 | 19.11 | 18.96 | qfq | 1,579,877 | 30,520,837 | -2.05% |
| 2024-11-25 | 19.54 | 19.78 | 19.06 | 19.51 | 19.36 | qfq | 1,745,171 | 33,975,427 | -0.46% |
| 2024-11-22 | 20.40 | 20.57 | 19.55 | 19.60 | 19.45 | qfq | 1,741,758 | 35,035,664 | -4.62% |
| 2024-11-21 | 20.78 | 20.78 | 20.30 | 20.55 | 20.39 | qfq | 1,963,193 | 40,280,839 | -0.82% |
| 2024-11-20 | 20.55 | 20.83 | 20.20 | 20.72 | 20.56 | qfq | 1,708,959 | 35,104,620 | 1.12% |
| 2024-11-19 | 19.75 | 20.51 | 19.66 | 20.49 | 20.33 | qfq | 1,927,881 | 38,637,075 | 3.96% |
| 2024-11-18 | 20.55 | 20.60 | 19.55 | 19.71 | 19.56 | qfq | 1,941,568 | 38,943,064 | -3.05% |
| 2024-11-15 | 20.73 | 20.98 | 20.30 | 20.33 | 20.17 | qfq | 2,097,180 | 43,210,125 | -2.73% |
| 2024-11-14 | 21.60 | 21.86 | 20.76 | 20.90 | 20.74 | qfq | 1,933,474 | 40,941,085 | -4.13% |
| 2024-11-13 | 21.95 | 22.07 | 21.17 | 21.80 | 21.63 | qfq | 2,884,660 | 62,094,435 | -0.68% |
| 2024-11-12 | 23.00 | 23.46 | 21.75 | 21.95 | 21.78 | qfq | 3,431,774 | 76,889,044 | -5.79% |
| 2024-11-11 | 21.47 | 23.50 | 21.33 | 23.30 | 23.12 | qfq | 5,432,018 | 122,795,442 | 7.27% |
| 2024-11-08 | 21.65 | 22.40 | 21.06 | 21.72 | 21.55 | qfq | 4,175,855 | 90,632,051 | 1.73% |
| 2024-11-07 | 20.30 | 21.35 | 20.05 | 21.35 | 21.19 | qfq | 3,848,148 | 79,999,502 | 4.97% |
| 2024-11-06 | 20.47 | 20.97 | 20.12 | 20.34 | 20.18 | qfq | 2,981,024 | 61,132,861 | -0.97% |
| 2024-11-05 | 19.44 | 20.86 | 19.21 | 20.54 | 20.38 | qfq | 4,216,767 | 85,409,582 | 5.60% |
| 2024-11-04 | 18.46 | 19.45 | 18.35 | 19.45 | 19.30 | qfq | 2,195,514 | 41,788,409 | 5.25% |
| 2024-11-01 | 19.11 | 19.23 | 18.35 | 18.48 | 18.34 | qfq | 2,404,732 | 44,911,058 | -3.90% |
| 2024-10-31 | 19.02 | 19.68 | 18.83 | 19.23 | 19.08 | qfq | 2,882,086 | 55,668,976 | 0.37% |
| 2024-10-30 | 19.60 | 19.73 | 18.83 | 19.16 | 19.01 | qfq | 2,111,463 | 40,586,064 | -3.33% |
| 2024-10-29 | 20.05 | 20.39 | 19.74 | 19.82 | 19.67 | qfq | 3,798,489 | 76,114,568 | -0.95% |
| 2024-10-28 | 19.39 | 20.16 | 19.20 | 20.01 | 19.86 | qfq | 3,362,737 | 66,552,544 | 3.25% |
| 2024-10-25 | 18.76 | 19.80 | 18.76 | 19.38 | 19.23 | qfq | 2,967,193 | 57,370,264 | 3.36% |
| 2024-10-24 | 19.00 | 19.18 | 18.59 | 18.75 | 18.61 | qfq | 2,070,776 | 38,943,271 | -1.83% |
| 2024-10-23 | 19.13 | 19.60 | 18.95 | 19.10 | 18.95 | qfq | 2,354,083 | 45,416,057 | -0.37% |
| 2024-10-22 | 19.55 | 19.55 | 18.87 | 19.17 | 19.02 | qfq | 2,449,339 | 46,802,921 | -1.29% |
| 2024-10-21 | 18.83 | 19.83 | 18.60 | 19.42 | 19.27 | qfq | 4,274,768 | 82,312,692 | 3.13% |
| 2024-10-18 | 17.70 | 19.28 | 17.70 | 18.83 | 18.69 | qfq | 3,036,921 | 56,221,942 | 5.91% |
| 2024-10-17 | 17.78 | 18.24 | 17.72 | 17.78 | 17.64 | qfq | 1,974,444 | 35,496,955 | 0.62% |
| 2024-10-16 | 17.55 | 18.10 | 17.27 | 17.67 | 17.54 | qfq | 1,825,028 | 32,492,411 | -1.56% |
| 2024-10-15 | 18.51 | 18.59 | 17.94 | 17.95 | 17.81 | qfq | 1,941,704 | 35,408,912 | -2.97% |
| 2024-10-14 | 17.93 | 18.58 | 17.35 | 18.50 | 18.36 | qfq | 2,347,090 | 42,384,742 | 2.55% |
| 2024-10-11 | 19.40 | 19.75 | 17.57 | 18.04 | 17.90 | qfq | 4,136,165 | 76,031,841 | -7.53% |
| 2024-10-10 | 19.45 | 20.63 | 18.80 | 19.51 | 19.36 | qfq | 4,508,477 | 88,531,345 | 0.31% |
| 2024-10-09 | 22.24 | 22.24 | 19.00 | 19.45 | 19.30 | qfq | 6,904,287 | 139,736,664 | -12.98% |
| 2024-10-08 | 24.82 | 24.82 | 20.70 | 22.35 | 22.18 | qfq | 8,156,153 | 183,601,322 | 7.97% |
| 2024-09-30 | 19.73 | 21.22 | 19.12 | 20.70 | 20.54 | qfq | 5,519,699 | 111,020,265 | 11.89% |
| 2024-09-27 | 17.30 | 19.58 | 17.05 | 18.50 | 18.36 | qfq | 2,722,386 | 48,812,397 | 9.21% |
| 2024-09-26 | 15.85 | 17.09 | 15.75 | 16.94 | 16.81 | qfq | 3,300,112 | 54,445,965 | 6.74% |
| 2024-09-25 | 16.20 | 16.26 | 15.76 | 15.87 | 15.75 | qfq | 3,301,552 | 52,965,668 | -0.25% |
| 2024-09-24 | 14.37 | 16.06 | 14.18 | 15.91 | 15.79 | qfq | 3,843,812 | 58,564,369 | 12.60% |
| 2024-09-23 | 14.30 | 14.36 | 14.07 | 14.13 | 14.02 | qfq | 1,405,134 | 19,931,204 | -1.19% |
| 2024-09-20 | 14.85 | 14.90 | 14.28 | 14.30 | 14.19 | qfq | 2,603,739 | 37,720,459 | -4.60% |
| 2024-09-19 | 14.73 | 15.23 | 14.57 | 14.99 | 14.88 | qfq | 1,297,295 | 19,343,524 | 2.67% |
| 2024-09-18 | 14.78 | 14.79 | 14.28 | 14.60 | 14.49 | qfq | 868,710 | 12,593,975 | -0.88% |
| 2024-09-13 | 15.04 | 15.13 | 14.65 | 14.73 | 14.62 | qfq | 1,131,838 | 16,726,470 | -2.06% |
| 2024-09-12 | 15.38 | 15.47 | 15.01 | 15.04 | 14.93 | qfq | 674,630 | 10,266,830 | -1.38% |
| 2024-09-11 | 15.32 | 15.48 | 15.14 | 15.25 | 15.13 | qfq | 627,960 | 9,592,689 | -0.59% |
| 2024-09-10 | 15.31 | 15.44 | 14.92 | 15.34 | 15.22 | qfq | 815,693 | 12,359,682 | 0.66% |
| 2024-09-09 | 15.14 | 15.38 | 15.00 | 15.24 | 15.12 | qfq | 772,710 | 11,785,198 | 0.59% |
| 2024-09-06 | 15.68 | 15.77 | 15.12 | 15.15 | 15.03 | qfq | 1,155,570 | 17,689,494 | -3.56% |
| 2024-09-05 | 15.62 | 15.74 | 15.53 | 15.71 | 15.59 | qfq | 806,409 | 12,611,473 | 1.42% |
| 2024-09-04 | 15.58 | 15.67 | 15.37 | 15.49 | 15.37 | qfq | 618,569 | 9,608,216 | -0.58% |
| 2024-09-03 | 15.40 | 15.88 | 15.31 | 15.58 | 15.46 | qfq | 1,084,760 | 16,932,414 | 1.50% |
| 2024-09-02 | 15.85 | 16.09 | 15.30 | 15.35 | 15.23 | qfq | 1,609,109 | 25,163,675 | -4.36% |
| 2024-08-30 | 15.61 | 16.38 | 15.43 | 16.05 | 15.93 | qfq | 1,391,661 | 22,154,533 | 2.43% |
| 2024-08-29 | 15.30 | 15.78 | 15.22 | 15.67 | 15.55 | qfq | 1,359,330 | 21,203,088 | 1.69% |
| 2024-08-28 | 15.31 | 15.58 | 15.21 | 15.41 | 15.29 | qfq | 714,022 | 10,992,225 | 0.20% |
| 2024-08-27 | 15.52 | 15.62 | 15.25 | 15.38 | 15.26 | qfq | 938,120 | 14,504,626 | -0.26% |
| 2024-08-26 | 15.00 | 15.52 | 15.00 | 15.42 | 15.30 | qfq | 881,387 | 13,535,435 | 2.59% |
| 2024-08-23 | 15.15 | 15.15 | 14.82 | 15.03 | 14.92 | qfq | 1,185,337 | 17,737,374 | -1.12% |
| 2024-08-22 | 16.30 | 16.30 | 15.20 | 15.20 | 15.08 | qfq | 2,487,345 | 38,589,196 | -5.94% |
| 2024-08-21 | 16.51 | 16.58 | 16.12 | 16.16 | 16.04 | qfq | 658,092 | 10,769,914 | -2.12% |
| 2024-08-20 | 16.90 | 16.93 | 16.50 | 16.51 | 16.38 | qfq | 625,906 | 10,421,886 | -2.13% |
| 2024-08-19 | 16.90 | 17.08 | 16.81 | 16.87 | 16.74 | qfq | 462,688 | 7,829,661 | -0.53% |
| 2024-08-16 | 17.06 | 17.28 | 16.92 | 16.96 | 16.83 | qfq | 637,698 | 10,880,180 | -0.53% |
| 2024-08-15 | 17.02 | 17.33 | 16.86 | 17.05 | 16.92 | qfq | 731,546 | 12,499,949 | -0.18% |
| 2024-08-14 | 17.39 | 17.49 | 17.06 | 17.08 | 16.95 | qfq | 554,300 | 9,508,174 | -1.84% |
| 2024-08-13 | 17.50 | 17.71 | 17.20 | 17.40 | 17.27 | qfq | 638,353 | 11,069,340 | -0.57% |
| 2024-08-12 | 17.02 | 17.68 | 16.95 | 17.50 | 17.37 | qfq | 1,235,782 | 21,507,515 | 1.80% |
| 2024-08-09 | 17.38 | 17.55 | 17.18 | 17.19 | 17.06 | qfq | 997,482 | 17,292,738 | -0.81% |
| 2024-08-08 | 17.58 | 17.58 | 17.09 | 17.33 | 17.20 | qfq | 1,313,719 | 22,727,385 | -1.42% |
| 2024-08-07 | 17.73 | 18.03 | 17.50 | 17.58 | 17.45 | qfq | 1,459,538 | 25,820,474 | -1.68% |
| 2024-08-06 | 17.42 | 18.64 | 17.42 | 17.88 | 17.74 | qfq | 3,152,453 | 56,415,779 | 5.55% |
| 2024-08-05 | 17.23 | 17.92 | 16.79 | 16.94 | 16.81 | qfq | 2,047,370 | 35,392,756 | -1.91% |
| 2024-08-02 | 17.88 | 18.05 | 17.22 | 17.27 | 17.14 | qfq | 1,631,446 | 28,636,437 | -3.47% |
| 2024-08-01 | 18.21 | 18.48 | 17.85 | 17.89 | 17.75 | qfq | 1,843,349 | 33,217,966 | -2.67% |
| 2024-07-31 | 17.39 | 18.49 | 17.20 | 18.38 | 18.24 | qfq | 1,481,968 | 26,798,410 | 5.63% |
| 2024-07-30 | 17.44 | 17.60 | 17.11 | 17.40 | 17.27 | qfq | 632,114 | 10,971,824 | 0.29% |
| 2024-07-29 | 17.67 | 17.92 | 17.29 | 17.35 | 17.22 | qfq | 906,309 | 15,796,250 | -2.53% |
| 2024-07-26 | 17.20 | 18.20 | 17.20 | 17.80 | 17.66 | qfq | 1,284,042 | 22,822,907 | 2.95% |
| 2024-07-25 | 17.03 | 17.57 | 16.89 | 17.29 | 17.16 | qfq | 864,583 | 14,964,804 | 1.29% |
| 2024-07-24 | 17.17 | 17.37 | 17.03 | 17.07 | 16.94 | qfq | 1,019,903 | 17,486,669 | -1.22% |
| 2024-07-23 | 17.96 | 17.96 | 17.22 | 17.28 | 17.15 | qfq | 1,575,317 | 27,412,842 | -3.36% |
| 2024-07-22 | 18.15 | 18.32 | 17.66 | 17.88 | 17.74 | qfq | 1,063,920 | 19,150,410 | -1.11% |
| 2024-07-19 | 17.80 | 18.32 | 17.79 | 18.08 | 17.94 | qfq | 907,508 | 16,407,723 | 0.06% |
| 2024-07-18 | 17.72 | 18.15 | 17.28 | 18.07 | 17.93 | qfq | 1,098,710 | 19,537,994 | 1.40% |
| 2024-07-17 | 17.85 | 18.01 | 17.65 | 17.82 | 17.68 | qfq | 817,159 | 14,583,529 | -0.94% |
| 2024-07-16 | 17.79 | 18.14 | 17.44 | 17.99 | 17.85 | qfq | 868,324 | 15,427,804 | 0.50% |
| 2024-07-15 | 18.33 | 18.33 | 17.68 | 17.90 | 17.76 | qfq | 1,091,514 | 19,529,697 | -2.03% |
| 2024-07-12 | 18.73 | 18.73 | 18.18 | 18.27 | 18.13 | qfq | 1,194,939 | 21,927,713 | -2.51% |
| 2024-07-11 | 18.69 | 19.00 | 18.41 | 18.74 | 18.60 | qfq | 1,545,122 | 28,935,235 | 2.91% |
| 2024-07-10 | 17.75 | 18.51 | 17.67 | 18.21 | 18.07 | qfq | 1,304,449 | 23,764,097 | 2.59% |
| 2024-07-09 | 17.33 | 18.02 | 16.91 | 17.75 | 17.61 | qfq | 1,702,988 | 29,812,731 | 2.42% |
| 2024-07-08 | 18.00 | 18.00 | 17.19 | 17.33 | 17.20 | qfq | 1,881,767 | 32,824,420 | -3.72% |
| 2024-07-05 | 17.83 | 18.16 | 17.66 | 18.00 | 17.86 | qfq | 742,990 | 13,310,333 | 0.11% |
| 2024-07-04 | 18.39 | 18.72 | 17.95 | 17.98 | 17.84 | qfq | 1,154,138 | 21,119,266 | -2.28% |
| 2024-07-03 | 18.80 | 18.80 | 18.31 | 18.40 | 18.26 | qfq | 826,848 | 15,309,340 | -1.60% |
| 2024-07-02 | 19.10 | 19.11 | 18.51 | 18.70 | 18.56 | qfq | 1,259,208 | 23,633,514 | -1.99% |
| 2024-07-01 | 19.30 | 19.61 | 18.39 | 19.08 | 18.93 | qfq | 3,218,174 | 60,541,460 | -1.75% |
| 2024-06-28 | 19.60 | 19.85 | 19.24 | 19.42 | 19.27 | qfq | 1,648,158 | 32,263,614 | -1.17% |
| 2024-06-27 | 20.40 | 20.40 | 19.57 | 19.65 | 19.50 | qfq | 1,393,837 | 27,765,788 | -3.91% |
| 2024-06-26 | 19.84 | 20.98 | 19.60 | 20.45 | 20.29 | qfq | 1,572,511 | 31,467,716 | 3.28% |
| 2024-06-25 | 20.52 | 20.97 | 19.70 | 19.80 | 19.65 | qfq | 1,918,416 | 38,758,003 | -3.18% |
| 2024-06-24 | 21.38 | 21.38 | 20.45 | 20.45 | 20.29 | qfq | 2,008,996 | 41,914,514 | -5.98% |
| 2024-06-21 | 22.15 | 22.54 | 21.41 | 21.75 | 21.58 | qfq | 1,670,285 | 36,523,210 | -1.36% |
| 2024-06-20 | 21.98 | 22.69 | 21.86 | 22.05 | 21.88 | qfq | 1,747,212 | 38,947,687 | 0.41% |
| 2024-06-19 | 22.39 | 22.55 | 21.71 | 21.96 | 21.79 | qfq | 1,129,595 | 24,878,827 | -1.48% |
| 2024-06-18 | 21.47 | 22.55 | 21.47 | 22.29 | 22.12 | qfq | 2,113,262 | 47,032,920 | 3.77% |
| 2024-06-17 | 21.30 | 21.65 | 21.11 | 21.48 | 21.32 | qfq | 1,325,273 | 28,310,710 | -0.09% |
| 2024-06-14 | 21.85 | 21.85 | 21.03 | 21.50 | 21.34 | qfq | 2,142,734 | 45,669,599 | -1.83% |
| 2024-06-13 | 22.06 | 22.40 | 21.60 | 21.90 | 21.73 | qfq | 2,579,415 | 56,516,765 | -1.26% |
| 2024-06-12 | 22.13 | 22.67 | 22.02 | 22.18 | 22.01 | qfq | 1,310,136 | 29,134,271 | -0.76% |
| 2024-06-11 | 22.73 | 22.73 | 21.85 | 22.35 | 22.18 | qfq | 1,734,388 | 38,326,618 | -1.67% |
| 2024-06-07 | 23.50 | 23.50 | 22.44 | 22.73 | 22.56 | qfq | 1,526,475 | 34,811,069 | 0.22% |
| 2024-06-06 | 23.80 | 23.80 | 22.66 | 22.68 | 22.51 | qfq | 2,015,927 | 46,575,034 | -4.71% |
| 2024-06-05 | 23.30 | 24.11 | 23.06 | 23.80 | 23.62 | qfq | 1,878,586 | 44,700,331 | 2.23% |
| 2024-06-04 | 22.90 | 23.40 | 22.60 | 23.28 | 23.10 | qfq | 1,679,941 | 38,765,812 | 0.30% |
| 2024-06-03 | 24.19 | 24.31 | 22.95 | 23.21 | 23.03 | qfq | 2,648,337 | 61,994,146 | -4.95% |
| 2024-05-31 | 24.34 | 24.86 | 24.16 | 24.42 | 23.89 | qfq | 1,773,887 | 43,572,690 | 1.24% |
| 2024-05-30 | 24.49 | 24.52 | 23.90 | 24.12 | 23.59 | qfq | 1,219,065 | 29,486,901 | -1.35% |
| 2024-05-29 | 24.50 | 24.80 | 24.26 | 24.45 | 23.92 | qfq | 1,229,005 | 30,112,615 | -0.20% |
| 2024-05-28 | 24.31 | 24.71 | 23.78 | 24.50 | 23.97 | qfq | 1,868,291 | 45,360,600 | -0.08% |
| 2024-05-27 | 24.76 | 24.89 | 23.78 | 24.52 | 23.99 | qfq | 2,925,172 | 71,169,153 | -0.49% |
| 2024-05-24 | 24.99 | 25.25 | 24.53 | 24.64 | 24.10 | qfq | 2,054,416 | 50,984,838 | -1.60% |
| 2024-05-23 | 25.53 | 25.89 | 24.84 | 25.04 | 24.49 | qfq | 1,908,991 | 48,102,223 | -2.23% |
| 2024-05-22 | 26.81 | 27.30 | 25.44 | 25.61 | 25.05 | qfq | 4,442,417 | 115,678,443 | -5.53% |
| 2024-05-21 | 27.30 | 27.59 | 26.62 | 27.11 | 26.52 | qfq | 2,314,935 | 62,617,652 | -1.78% |
| 2024-05-20 | 27.18 | 28.33 | 26.80 | 27.60 | 27.00 | qfq | 2,575,030 | 70,624,919 | 0.95% |
| 2024-05-17 | 27.15 | 28.07 | 26.41 | 27.34 | 26.74 | qfq | 3,711,502 | 101,326,641 | -0.22% |
| 2024-05-16 | 27.57 | 28.18 | 27.11 | 27.40 | 26.80 | qfq | 3,471,859 | 96,156,985 | -0.72% |
| 2024-05-15 | 25.60 | 28.49 | 25.50 | 27.60 | 27.00 | qfq | 5,630,724 | 154,659,253 | 6.65% |
| 2024-05-14 | 24.48 | 26.81 | 24.27 | 25.88 | 25.32 | qfq | 4,641,677 | 118,608,336 | 6.55% |
| 2024-05-13 | 24.23 | 24.68 | 23.52 | 24.29 | 23.76 | qfq | 3,103,195 | 74,609,239 | -1.50% |
| 2024-05-10 | 25.51 | 26.00 | 24.39 | 24.66 | 24.12 | qfq | 5,158,724 | 129,828,342 | -3.33% |
| 2024-05-09 | 23.60 | 26.14 | 23.35 | 25.51 | 24.95 | qfq | 5,666,810 | 140,590,418 | 8.09% |
| 2024-05-08 | 23.31 | 24.28 | 23.31 | 23.60 | 23.09 | qfq | 4,637,816 | 110,416,687 | 2.25% |
| 2024-05-07 | 21.96 | 23.26 | 21.89 | 23.08 | 22.58 | qfq | 2,843,457 | 64,466,974 | 5.10% |
| 2024-05-06 | 21.11 | 22.21 | 21.11 | 21.96 | 21.48 | qfq | 2,471,083 | 53,898,109 | 4.42% |
| 2024-04-30 | 22.36 | 22.36 | 20.96 | 21.03 | 20.57 | qfq | 3,452,211 | 73,490,957 | -5.65% |
| 2024-04-29 | 21.31 | 22.46 | 21.30 | 22.29 | 21.80 | qfq | 2,898,697 | 64,106,421 | 3.87% |
| 2024-04-26 | 21.63 | 21.73 | 20.97 | 21.46 | 20.99 | qfq | 2,256,197 | 48,185,023 | -0.79% |
| 2024-04-25 | 22.12 | 22.31 | 21.60 | 21.63 | 21.16 | qfq | 1,744,308 | 38,162,819 | -3.00% |
| 2024-04-24 | 22.09 | 22.34 | 21.77 | 22.30 | 21.81 | qfq | 1,743,218 | 38,519,477 | 0.45% |
| 2024-04-23 | 21.90 | 22.50 | 21.48 | 22.20 | 21.72 | qfq | 2,191,158 | 48,190,167 | 1.37% |
| 2024-04-22 | 22.39 | 22.70 | 21.57 | 21.90 | 21.42 | qfq | 2,256,002 | 49,991,584 | -3.31% |
| 2024-04-19 | 23.10 | 23.76 | 22.43 | 22.65 | 22.16 | qfq | 2,798,188 | 64,061,130 | -2.12% |
| 2024-04-18 | 22.72 | 24.36 | 22.66 | 23.14 | 22.64 | qfq | 5,906,081 | 139,251,756 | 2.94% |
| 2024-04-17 | 21.40 | 22.49 | 21.40 | 22.48 | 21.99 | qfq | 4,337,926 | 95,969,786 | 8.55% |
| 2024-04-16 | 22.99 | 22.99 | 20.71 | 20.71 | 20.26 | qfq | 4,966,247 | 106,067,763 | -9.92% |
| 2024-04-15 | 24.26 | 24.45 | 22.22 | 22.99 | 22.49 | qfq | 5,641,056 | 130,406,285 | -5.16% |
| 2024-04-12 | 23.39 | 25.09 | 23.15 | 24.24 | 23.71 | qfq | 7,862,015 | 189,851,095 | 2.02% |
| 2024-04-11 | 21.65 | 24.48 | 20.65 | 23.76 | 23.24 | qfq | 9,381,566 | 213,240,630 | 8.59% |
| 2024-04-10 | 20.27 | 21.97 | 20.27 | 21.88 | 21.40 | qfq | 7,534,144 | 161,568,074 | 7.94% |
| 2024-04-09 | 19.60 | 20.49 | 19.56 | 20.27 | 19.83 | qfq | 1,638,686 | 32,942,177 | 3.42% |
| 2024-04-08 | 20.40 | 20.50 | 19.60 | 19.60 | 19.17 | qfq | 1,669,693 | 33,286,272 | -4.72% |
| 2024-04-03 | 21.01 | 21.22 | 20.30 | 20.57 | 20.12 | qfq | 2,245,739 | 46,313,347 | -2.74% |
| 2024-04-02 | 20.74 | 21.30 | 20.52 | 21.15 | 20.69 | qfq | 2,563,103 | 53,626,395 | 2.08% |
| 2024-04-01 | 19.90 | 21.18 | 19.90 | 20.72 | 20.27 | qfq | 2,887,532 | 60,055,612 | 5.55% |
| 2024-03-29 | 19.72 | 19.88 | 19.33 | 19.63 | 19.20 | qfq | 1,548,368 | 30,252,876 | -0.46% |
| 2024-03-28 | 19.60 | 20.17 | 19.57 | 19.72 | 19.29 | qfq | 1,847,321 | 36,647,947 | 0.05% |
| 2024-03-27 | 20.60 | 20.60 | 19.65 | 19.71 | 19.28 | qfq | 1,532,256 | 30,872,558 | -4.27% |
| 2024-03-26 | 20.54 | 20.70 | 20.02 | 20.59 | 20.14 | qfq | 2,152,868 | 43,972,331 | 0.78% |
| 2024-03-25 | 22.28 | 22.28 | 20.32 | 20.43 | 19.99 | qfq | 5,022,061 | 105,325,360 | -8.10% |
| 2024-03-22 | 22.92 | 23.00 | 22.10 | 22.23 | 21.75 | qfq | 1,989,544 | 44,446,213 | -3.05% |
| 2024-03-21 | 23.53 | 23.70 | 22.60 | 22.93 | 22.43 | qfq | 2,104,126 | 48,529,517 | -1.76% |
| 2024-03-20 | 23.61 | 23.82 | 23.11 | 23.34 | 22.83 | qfq | 2,589,649 | 60,498,393 | -1.60% |
| 2024-03-19 | 23.93 | 24.05 | 23.65 | 23.72 | 23.20 | qfq | 1,506,998 | 35,929,489 | -0.75% |
| 2024-03-18 | 24.20 | 24.25 | 23.59 | 23.90 | 23.38 | qfq | 2,130,323 | 50,633,157 | -0.58% |
| 2024-03-15 | 23.94 | 24.16 | 23.39 | 24.04 | 23.52 | qfq | 1,639,654 | 38,942,705 | 0.97% |
| 2024-03-14 | 24.80 | 24.83 | 23.40 | 23.81 | 23.29 | qfq | 2,707,006 | 64,870,449 | -3.56% |
| 2024-03-13 | 23.96 | 25.60 | 23.95 | 24.69 | 24.15 | qfq | 4,989,069 | 124,547,995 | 3.74% |
| 2024-03-12 | 22.66 | 24.10 | 22.55 | 23.80 | 23.28 | qfq | 3,042,646 | 71,285,529 | 5.03% |
| 2024-03-11 | 21.73 | 22.75 | 21.65 | 22.66 | 22.17 | qfq | 1,980,763 | 44,167,322 | 3.23% |
| 2024-03-08 | 21.69 | 22.10 | 21.45 | 21.95 | 21.47 | qfq | 1,618,320 | 35,261,809 | 1.53% |
| 2024-03-07 | 22.15 | 22.69 | 21.62 | 21.62 | 21.15 | qfq | 2,121,568 | 47,066,432 | -0.96% |
| 2024-03-06 | 21.80 | 22.22 | 21.58 | 21.83 | 21.35 | qfq | 1,775,764 | 38,883,050 | 0.00% |
| 2024-03-05 | 22.56 | 22.66 | 21.70 | 21.83 | 21.35 | qfq | 2,211,353 | 48,699,651 | -4.63% |
| 2024-03-04 | 23.22 | 23.49 | 22.50 | 22.89 | 22.39 | qfq | 1,641,024 | 37,497,467 | -1.42% |
| 2024-03-01 | 22.52 | 23.23 | 22.18 | 23.22 | 22.71 | qfq | 2,533,033 | 57,934,678 | 3.15% |
| 2024-02-29 | 21.30 | 22.51 | 21.30 | 22.51 | 22.02 | qfq | 2,811,972 | 62,237,929 | 3.26% |
| 2024-02-28 | 24.20 | 24.34 | 21.42 | 21.80 | 21.33 | qfq | 4,601,057 | 106,342,185 | -10.25% |
| 2024-02-27 | 23.60 | 24.70 | 23.02 | 24.29 | 23.76 | qfq | 3,926,537 | 94,311,006 | 1.59% |
| 2024-02-26 | 23.10 | 24.36 | 22.50 | 23.91 | 23.39 | qfq | 5,858,198 | 137,660,765 | 7.70% |
| 2024-02-23 | 21.79 | 22.22 | 21.52 | 22.20 | 21.72 | qfq | 1,829,093 | 40,035,192 | 1.60% |
| 2024-02-22 | 21.60 | 22.22 | 21.40 | 21.85 | 21.37 | qfq | 1,734,228 | 37,648,712 | 0.88% |
| 2024-02-21 | 20.72 | 22.35 | 20.72 | 21.66 | 21.19 | qfq | 2,084,751 | 45,338,061 | 2.75% |
| 2024-02-20 | 21.60 | 21.79 | 20.52 | 21.08 | 20.62 | qfq | 1,632,665 | 34,059,677 | -1.50% |
| 2024-02-19 | 21.80 | 22.19 | 20.90 | 21.40 | 20.93 | qfq | 3,329,040 | 71,457,939 | 0.23% |
| 2024-02-08 | 18.57 | 21.42 | 18.31 | 21.35 | 20.89 | qfq | 3,473,659 | 69,755,983 | 15.34% |
| 2024-02-07 | 19.79 | 20.14 | 18.20 | 18.51 | 18.11 | qfq | 4,206,398 | 81,555,666 | -2.83% |
| 2024-02-06 | 16.50 | 19.37 | 16.16 | 19.05 | 18.64 | qfq | 3,937,653 | 69,649,636 | 14.07% |
| 2024-02-05 | 18.03 | 18.05 | 15.82 | 16.70 | 16.34 | qfq | 4,373,328 | 73,013,968 | -8.24% |
| 2024-02-02 | 19.44 | 19.58 | 17.37 | 18.20 | 17.80 | qfq | 4,724,599 | 86,340,262 | -5.60% |
| 2024-02-01 | 19.85 | 20.23 | 19.26 | 19.28 | 18.86 | qfq | 2,884,966 | 56,412,087 | -2.82% |
| 2024-01-31 | 21.25 | 21.40 | 19.75 | 19.84 | 19.41 | qfq | 2,074,614 | 42,089,271 | -6.85% |
| 2024-01-30 | 22.30 | 22.69 | 21.25 | 21.30 | 20.84 | qfq | 1,929,477 | 42,402,706 | -4.48% |
| 2024-01-29 | 22.57 | 23.00 | 21.94 | 22.30 | 21.81 | qfq | 2,177,641 | 48,840,601 | 0.00% |
| 2024-01-26 | 22.89 | 23.00 | 22.22 | 22.30 | 21.81 | qfq | 3,026,862 | 68,540,202 | -3.42% |
| 2024-01-25 | 21.35 | 23.19 | 20.79 | 23.09 | 22.59 | qfq | 4,785,340 | 106,615,482 | 8.92% |
| 2024-01-24 | 21.76 | 22.14 | 20.60 | 21.20 | 20.74 | qfq | 2,178,101 | 45,962,697 | -1.03% |
| 2024-01-23 | 21.36 | 21.75 | 20.98 | 21.42 | 20.95 | qfq | 1,650,424 | 35,227,597 | 0.80% |
| 2024-01-22 | 22.85 | 22.85 | 21.11 | 21.25 | 20.79 | qfq | 2,484,618 | 54,495,566 | -7.00% |
| 2024-01-19 | 23.40 | 23.66 | 22.85 | 22.85 | 22.35 | qfq | 1,024,360 | 23,727,748 | -2.02% |
| 2024-01-18 | 23.67 | 23.85 | 22.65 | 23.32 | 22.81 | qfq | 1,883,626 | 43,509,982 | -1.64% |
| 2024-01-17 | 24.52 | 24.60 | 23.70 | 23.71 | 23.19 | qfq | 1,160,446 | 27,944,767 | -3.30% |
| 2024-01-16 | 24.77 | 24.77 | 24.00 | 24.52 | 23.99 | qfq | 1,797,502 | 43,742,534 | -0.97% |
| 2024-01-15 | 24.75 | 24.95 | 24.26 | 24.76 | 24.22 | qfq | 1,168,910 | 28,736,680 | -0.36% |
| 2024-01-12 | 25.00 | 25.78 | 24.81 | 24.85 | 24.31 | qfq | 1,424,700 | 35,872,273 | -0.84% |
| 2024-01-11 | 24.36 | 25.17 | 24.20 | 25.06 | 24.51 | qfq | 1,704,670 | 41,988,309 | 2.70% |
| 2024-01-10 | 24.29 | 24.96 | 23.83 | 24.40 | 23.87 | qfq | 2,194,739 | 53,707,406 | 0.33% |
| 2024-01-09 | 24.07 | 25.27 | 24.00 | 24.32 | 23.79 | qfq | 2,835,461 | 69,620,322 | 1.93% |
| 2024-01-08 | 25.13 | 25.20 | 23.86 | 23.86 | 23.34 | qfq | 1,966,054 | 47,618,458 | -5.02% |
| 2024-01-05 | 25.70 | 26.08 | 25.03 | 25.12 | 24.57 | qfq | 1,296,951 | 33,053,824 | -2.41% |
| 2024-01-04 | 26.52 | 26.52 | 25.51 | 25.74 | 25.18 | qfq | 1,566,962 | 40,372,353 | -2.54% |
| 2024-01-03 | 27.39 | 27.40 | 26.30 | 26.41 | 25.83 | qfq | 1,641,270 | 43,802,212 | -3.79% |
| 2024-01-02 | 27.90 | 27.98 | 27.37 | 27.45 | 26.85 | qfq | 952,178 | 26,200,083 | -1.61% |
| 2023-12-29 | 27.24 | 27.95 | 26.88 | 27.90 | 27.29 | qfq | 2,386,992 | 65,418,708 | 2.61% |
| 2023-12-28 | 26.24 | 27.75 | 26.10 | 27.19 | 26.60 | qfq | 2,183,164 | 59,401,849 | 3.34% |
| 2023-12-27 | 26.24 | 26.61 | 26.07 | 26.31 | 25.74 | qfq | 1,175,654 | 30,972,412 | 0.96% |
| 2023-12-26 | 26.75 | 26.75 | 26.03 | 26.06 | 25.49 | qfq | 821,165 | 21,584,574 | -2.58% |
| 2023-12-25 | 25.50 | 26.79 | 25.50 | 26.75 | 26.17 | qfq | 1,387,925 | 36,924,398 | 1.90% |
| 2023-12-22 | 26.65 | 26.93 | 26.02 | 26.25 | 25.68 | qfq | 1,256,453 | 33,206,421 | -2.42% |
| 2023-12-21 | 26.85 | 27.12 | 26.26 | 26.90 | 26.31 | qfq | 1,164,264 | 31,107,350 | -0.33% |
| 2023-12-20 | 27.58 | 27.80 | 26.90 | 26.99 | 26.40 | qfq | 673,275 | 18,336,685 | -1.64% |
| 2023-12-19 | 27.27 | 27.57 | 26.92 | 27.44 | 26.84 | qfq | 721,314 | 19,664,326 | 0.11% |
| 2023-12-18 | 28.19 | 28.19 | 27.26 | 27.41 | 26.81 | qfq | 838,517 | 23,130,364 | -2.87% |
| 2023-12-15 | 28.38 | 28.50 | 28.13 | 28.22 | 27.61 | qfq | 475,224 | 13,437,457 | 0.07% |
| 2023-12-14 | 28.53 | 28.79 | 28.10 | 28.20 | 27.59 | qfq | 752,747 | 21,386,172 | -1.16% |
| 2023-12-13 | 28.80 | 28.96 | 28.40 | 28.53 | 27.91 | qfq | 969,832 | 27,758,814 | -0.42% |
| 2023-12-12 | 28.42 | 28.78 | 28.22 | 28.65 | 28.03 | qfq | 1,314,439 | 37,490,945 | 0.81% |
| 2023-12-11 | 28.18 | 28.65 | 27.68 | 28.42 | 27.80 | qfq | 1,583,563 | 44,613,690 | 0.82% |
| 2023-12-08 | 27.79 | 28.46 | 27.79 | 28.19 | 27.58 | qfq | 1,237,664 | 34,754,756 | 1.44% |
| 2023-12-07 | 28.31 | 28.32 | 27.75 | 27.79 | 27.18 | qfq | 1,014,928 | 28,486,406 | -1.91% |
| 2023-12-06 | 28.52 | 28.81 | 28.04 | 28.33 | 27.71 | qfq | 1,157,776 | 32,913,181 | 1.29% |
| 2023-12-05 | 29.54 | 29.54 | 27.96 | 27.97 | 27.36 | qfq | 2,200,184 | 62,884,643 | -5.31% |
| 2023-12-04 | 30.87 | 31.04 | 29.20 | 29.54 | 28.90 | qfq | 2,418,265 | 72,056,722 | -4.71% |
| 2023-12-01 | 31.07 | 31.28 | 30.61 | 31.00 | 30.32 | qfq | 621,662 | 19,170,376 | -0.23% |
| 2023-11-30 | 31.29 | 31.57 | 30.76 | 31.07 | 30.39 | qfq | 655,515 | 20,378,783 | -0.70% |
| 2023-11-29 | 31.72 | 31.98 | 31.21 | 31.29 | 30.61 | qfq | 613,891 | 19,398,650 | -1.01% |
| 2023-11-28 | 31.39 | 31.99 | 31.08 | 31.61 | 30.92 | qfq | 1,070,699 | 33,851,107 | 0.67% |
| 2023-11-27 | 31.45 | 31.77 | 31.20 | 31.40 | 30.72 | qfq | 637,232 | 20,025,188 | -0.44% |
| 2023-11-24 | 32.69 | 32.70 | 31.32 | 31.54 | 30.85 | qfq | 1,101,857 | 34,943,605 | -3.52% |
| 2023-11-23 | 32.73 | 33.00 | 32.20 | 32.69 | 31.98 | qfq | 637,281 | 20,730,309 | 0.12% |
| 2023-11-22 | 33.20 | 33.50 | 32.57 | 32.65 | 31.94 | qfq | 1,426,003 | 46,899,572 | -1.63% |
| 2023-11-21 | 34.10 | 34.38 | 33.18 | 33.19 | 32.47 | qfq | 1,145,734 | 38,273,905 | -2.53% |
| 2023-11-20 | 33.12 | 34.30 | 32.53 | 34.05 | 33.31 | qfq | 1,440,886 | 48,175,485 | 3.75% |
| 2023-11-17 | 32.57 | 33.07 | 32.32 | 32.82 | 32.11 | qfq | 1,231,149 | 40,267,681 | 0.49% |
| 2023-11-16 | 34.01 | 34.01 | 32.40 | 32.66 | 31.95 | qfq | 2,122,613 | 70,058,317 | -4.53% |
| 2023-11-15 | 34.10 | 34.88 | 34.03 | 34.21 | 33.47 | qfq | 1,016,674 | 34,942,558 | 1.03% |
| 2023-11-14 | 33.70 | 34.05 | 33.41 | 33.86 | 33.12 | qfq | 728,235 | 24,593,411 | 0.47% |
| 2023-11-13 | 33.80 | 34.18 | 33.28 | 33.70 | 32.97 | qfq | 1,389,224 | 46,657,873 | -0.09% |
| 2023-11-10 | 33.98 | 34.32 | 33.14 | 33.73 | 33.00 | qfq | 1,347,908 | 45,495,049 | -0.94% |
| 2023-11-09 | 34.80 | 34.80 | 33.94 | 34.05 | 33.31 | qfq | 1,154,978 | 39,495,609 | -1.79% |
| 2023-11-08 | 34.55 | 34.81 | 34.20 | 34.67 | 33.92 | qfq | 1,124,572 | 38,780,997 | 0.52% |
| 2023-11-07 | 35.20 | 35.70 | 34.46 | 34.49 | 33.74 | qfq | 1,871,620 | 65,148,299 | -2.02% |
| 2023-11-06 | 33.35 | 35.63 | 33.35 | 35.20 | 34.43 | qfq | 2,616,565 | 91,234,682 | 5.42% |
| 2023-11-03 | 33.60 | 33.99 | 32.97 | 33.39 | 32.66 | qfq | 2,350,614 | 78,070,020 | -0.33% |
| 2023-11-02 | 33.94 | 35.69 | 33.33 | 33.50 | 32.77 | qfq | 3,937,742 | 136,511,473 | -1.50% |
| 2023-11-01 | 30.93 | 34.02 | 30.61 | 34.01 | 33.27 | qfq | 3,781,386 | 123,607,190 | 10.21% |
| 2023-10-31 | 31.00 | 31.40 | 30.65 | 30.86 | 30.19 | qfq | 1,193,387 | 36,983,088 | -1.84% |
| 2023-10-30 | 30.92 | 31.70 | 30.50 | 31.44 | 30.76 | qfq | 839,473 | 26,088,866 | 1.22% |
| 2023-10-27 | 30.09 | 31.20 | 29.00 | 31.06 | 30.38 | qfq | 1,413,423 | 42,825,977 | 3.36% |
| 2023-10-26 | 30.00 | 30.27 | 29.50 | 30.05 | 29.40 | qfq | 733,339 | 21,880,911 | -0.86% |
| 2023-10-25 | 29.80 | 32.20 | 29.80 | 30.31 | 29.65 | qfq | 1,359,646 | 41,887,186 | 1.71% |
| 2023-10-24 | 29.30 | 29.92 | 28.74 | 29.80 | 29.15 | qfq | 855,747 | 25,149,001 | 2.09% |
| 2023-10-23 | 30.30 | 30.30 | 28.94 | 29.19 | 28.55 | qfq | 742,672 | 21,770,424 | -3.47% |
| 2023-10-20 | 30.69 | 31.04 | 30.16 | 30.24 | 29.58 | qfq | 658,024 | 20,062,251 | -1.59% |
| 2023-10-19 | 31.01 | 31.75 | 30.42 | 30.73 | 30.06 | qfq | 803,318 | 24,831,316 | -1.28% |
| 2023-10-18 | 31.97 | 32.13 | 30.91 | 31.13 | 30.45 | qfq | 676,324 | 21,159,789 | -2.41% |
| 2023-10-17 | 33.27 | 33.27 | 31.60 | 31.90 | 31.21 | qfq | 1,055,172 | 33,844,390 | -3.27% |
| 2023-10-16 | 33.30 | 33.48 | 32.71 | 32.98 | 32.26 | qfq | 951,530 | 31,419,620 | -0.24% |
| 2023-10-13 | 33.53 | 33.69 | 33.00 | 33.06 | 32.34 | qfq | 519,296 | 17,215,084 | -1.93% |
| 2023-10-12 | 33.61 | 33.99 | 32.90 | 33.71 | 32.98 | qfq | 757,115 | 25,282,858 | 0.69% |
| 2023-10-11 | 33.34 | 34.28 | 32.80 | 33.48 | 32.75 | qfq | 971,085 | 32,654,159 | 1.36% |
| 2023-10-10 | 33.30 | 33.68 | 32.87 | 33.03 | 32.31 | qfq | 754,023 | 24,992,746 | -0.39% |
| 2023-10-09 | 34.01 | 34.20 | 33.13 | 33.16 | 32.44 | qfq | 978,779 | 32,683,356 | -2.98% |
| 2023-09-28 | 34.03 | 34.40 | 33.42 | 34.18 | 33.44 | qfq | 688,995 | 23,369,747 | 0.44% |
| 2023-09-27 | 33.45 | 34.34 | 33.05 | 34.03 | 33.29 | qfq | 1,134,272 | 38,501,467 | 1.61% |
| 2023-09-26 | 32.92 | 33.77 | 32.64 | 33.49 | 32.76 | qfq | 989,512 | 33,011,764 | 1.73% |
| 2023-09-25 | 33.00 | 33.39 | 32.42 | 32.92 | 32.20 | qfq | 1,006,303 | 33,061,097 | 0.03% |
| 2023-09-22 | 32.03 | 33.01 | 31.70 | 32.91 | 32.19 | qfq | 1,182,163 | 38,234,615 | 2.84% |
| 2023-09-21 | 32.74 | 32.88 | 32.00 | 32.00 | 31.30 | qfq | 583,103 | 18,874,485 | -2.11% |
| 2023-09-20 | 33.11 | 33.28 | 32.60 | 32.69 | 31.98 | qfq | 628,448 | 20,669,278 | -1.06% |
| 2023-09-19 | 33.23 | 33.32 | 32.86 | 33.04 | 32.32 | qfq | 690,305 | 22,834,931 | -0.63% |
| 2023-09-18 | 33.14 | 34.00 | 32.95 | 33.25 | 32.53 | qfq | 602,003 | 20,099,677 | 0.33% |
| 2023-09-15 | 33.31 | 33.83 | 32.93 | 33.14 | 32.42 | qfq | 633,304 | 21,062,230 | -0.54% |
| 2023-09-14 | 33.99 | 34.09 | 32.90 | 33.32 | 32.59 | qfq | 926,687 | 30,934,017 | -2.46% |
| 2023-09-13 | 34.19 | 34.28 | 33.76 | 34.16 | 33.42 | qfq | 1,105,461 | 37,577,432 | 0.18% |
| 2023-09-12 | 34.60 | 34.96 | 33.99 | 34.10 | 33.36 | qfq | 954,740 | 32,652,682 | -1.62% |
| 2023-09-11 | 34.51 | 35.15 | 33.69 | 34.66 | 33.91 | qfq | 1,120,225 | 38,683,735 | 0.41% |
| 2023-09-08 | 34.21 | 34.85 | 34.19 | 34.52 | 33.77 | qfq | 650,612 | 22,433,367 | 0.35% |
| 2023-09-07 | 35.36 | 35.50 | 34.23 | 34.40 | 33.65 | qfq | 1,127,156 | 39,035,939 | -3.18% |
| 2023-09-06 | 34.53 | 35.74 | 34.27 | 35.53 | 34.76 | qfq | 1,625,389 | 57,274,346 | 2.90% |
| 2023-09-05 | 34.61 | 35.65 | 33.98 | 34.53 | 33.78 | qfq | 1,885,742 | 65,960,959 | -0.23% |
| 2023-09-04 | 32.90 | 35.18 | 32.90 | 34.61 | 33.86 | qfq | 4,097,518 | 138,957,733 | 6.95% |
| 2023-09-01 | 31.73 | 32.57 | 31.50 | 32.36 | 31.66 | qfq | 1,604,304 | 51,493,476 | 1.13% |
| 2023-08-31 | 32.85 | 33.00 | 31.89 | 32.00 | 31.30 | qfq | 1,951,812 | 63,146,861 | -2.77% |
| 2023-08-30 | 31.40 | 33.63 | 31.40 | 32.91 | 32.19 | qfq | 3,671,970 | 120,646,348 | 4.84% |
| 2023-08-29 | 31.08 | 32.19 | 29.60 | 31.39 | 30.71 | qfq | 5,664,361 | 174,374,934 | 1.88% |
| 2023-08-28 | 36.90 | 37.30 | 30.19 | 30.81 | 30.14 | qfq | 6,715,460 | 218,966,431 | -13.16% |
| 2023-08-25 | 36.30 | 36.49 | 34.98 | 35.48 | 34.71 | qfq | 835,244 | 29,717,135 | -3.06% |
| 2023-08-24 | 36.41 | 36.86 | 36.14 | 36.60 | 35.80 | qfq | 401,260 | 14,658,583 | 0.77% |
| 2023-08-23 | 36.82 | 37.09 | 36.06 | 36.32 | 35.53 | qfq | 381,474 | 13,900,808 | -2.31% |
| 2023-08-22 | 37.49 | 37.67 | 36.35 | 37.18 | 36.37 | qfq | 869,530 | 32,093,170 | -0.08% |
| 2023-08-21 | 38.20 | 38.92 | 37.00 | 37.21 | 36.40 | qfq | 1,035,143 | 38,784,700 | -2.85% |
| 2023-08-18 | 39.04 | 39.64 | 38.30 | 38.30 | 37.47 | qfq | 723,356 | 28,171,352 | -1.67% |
| 2023-08-17 | 37.74 | 39.46 | 37.65 | 38.95 | 38.10 | qfq | 801,225 | 31,160,258 | 2.45% |
| 2023-08-16 | 37.82 | 38.48 | 37.47 | 38.02 | 37.19 | qfq | 746,310 | 28,425,835 | 0.72% |
| 2023-08-15 | 38.63 | 38.63 | 37.00 | 37.75 | 36.93 | qfq | 1,123,225 | 42,122,311 | -1.90% |
| 2023-08-14 | 37.50 | 38.52 | 36.80 | 38.48 | 37.64 | qfq | 1,199,312 | 45,026,766 | 2.18% |
| 2023-08-11 | 37.72 | 38.47 | 37.45 | 37.66 | 36.84 | qfq | 694,385 | 26,339,727 | -0.63% |
| 2023-08-10 | 37.91 | 38.18 | 37.20 | 37.90 | 37.07 | qfq | 818,317 | 30,832,222 | 0.00% |
| 2023-08-09 | 39.31 | 39.63 | 37.76 | 37.90 | 37.07 | qfq | 1,629,052 | 62,384,142 | -4.07% |
| 2023-08-08 | 39.91 | 40.19 | 39.30 | 39.51 | 38.65 | qfq | 985,462 | 39,064,874 | -1.50% |
| 2023-08-07 | 40.36 | 40.56 | 39.77 | 40.11 | 39.24 | qfq | 827,196 | 33,159,113 | -0.40% |
| 2023-08-04 | 40.85 | 41.20 | 39.88 | 40.27 | 39.39 | qfq | 1,930,248 | 77,760,971 | -1.56% |
| 2023-08-03 | 42.20 | 42.20 | 40.51 | 40.91 | 40.02 | qfq | 1,910,937 | 78,901,467 | -3.19% |
| 2023-08-02 | 42.08 | 43.13 | 42.08 | 42.26 | 41.34 | qfq | 2,368,893 | 100,619,316 | 2.35% |
| 2023-08-01 | 42.54 | 42.54 | 40.83 | 41.29 | 40.39 | qfq | 1,185,939 | 49,200,285 | -2.41% |
| 2023-07-31 | 42.10 | 43.68 | 41.62 | 42.31 | 41.39 | qfq | 2,245,237 | 95,915,571 | 1.03% |
| 2023-07-28 | 40.09 | 42.08 | 39.67 | 41.88 | 40.97 | qfq | 1,605,341 | 66,423,525 | 4.10% |
| 2023-07-27 | 41.14 | 41.38 | 40.01 | 40.23 | 39.35 | qfq | 1,468,125 | 59,640,608 | -2.24% |
| 2023-07-26 | 41.55 | 41.55 | 40.58 | 41.15 | 40.25 | qfq | 1,438,754 | 58,853,130 | -0.99% |
| 2023-07-25 | 39.75 | 43.00 | 39.75 | 41.56 | 40.65 | qfq | 2,597,736 | 107,674,338 | 7.09% |
| 2023-07-24 | 39.21 | 39.46 | 38.64 | 38.81 | 37.96 | qfq | 874,760 | 34,080,241 | -1.05% |
| 2023-07-21 | 40.20 | 40.20 | 38.60 | 39.22 | 38.37 | qfq | 2,138,377 | 83,655,250 | -2.19% |
| 2023-07-20 | 40.70 | 41.50 | 40.00 | 40.10 | 39.23 | qfq | 1,435,443 | 58,296,994 | -1.62% |
| 2023-07-19 | 40.65 | 41.30 | 40.18 | 40.76 | 39.87 | qfq | 1,625,855 | 66,140,408 | 0.64% |
| 2023-07-18 | 40.84 | 41.49 | 40.10 | 40.50 | 39.62 | qfq | 1,350,351 | 54,681,619 | -1.05% |