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
燕麦科技688312.SH
最近收盘价50.002026-07-17
最近交易日2026-07-17
成交量（股）7,090,932
成交额（元）369,721,344
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.4 | — | — | — | 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 | 55.66 | 55.80 | 49.65 | 50.00 | 50.00 | qfq | 7,090,932 | 369,721,344 | -9.26% |
| 2026-07-16 | 57.04 | 58.94 | 54.66 | 55.10 | 55.10 | qfq | 4,681,217 | 264,319,981 | -4.98% |
| 2026-07-15 | 62.96 | 63.60 | 57.85 | 57.99 | 57.99 | qfq | 4,115,825 | 245,812,354 | -4.65% |
| 2026-07-14 | 58.00 | 61.68 | 56.89 | 60.82 | 60.82 | qfq | 4,580,760 | 271,603,983 | 4.95% |
| 2026-07-13 | 62.89 | 64.80 | 57.80 | 57.95 | 57.95 | qfq | 7,059,125 | 427,790,971 | -9.62% |
| 2026-07-10 | 66.00 | 71.10 | 64.12 | 64.12 | 64.12 | qfq | 5,828,194 | 395,950,790 | -3.14% |
| 2026-07-09 | 64.92 | 66.80 | 60.40 | 66.20 | 66.20 | qfq | 6,058,774 | 385,687,481 | 3.52% |
| 2026-07-08 | 65.68 | 66.47 | 62.30 | 63.95 | 63.95 | qfq | 3,693,579 | 238,260,230 | -2.14% |
| 2026-07-07 | 69.74 | 69.74 | 63.66 | 65.35 | 65.35 | qfq | 4,447,997 | 293,001,922 | -4.74% |
| 2026-07-06 | 72.65 | 72.90 | 66.66 | 68.60 | 68.60 | qfq | 4,806,094 | 333,021,704 | -3.13% |
| 2026-07-03 | 73.13 | 75.80 | 70.81 | 70.82 | 70.82 | qfq | 6,038,195 | 440,940,629 | -3.16% |
| 2026-07-02 | 76.10 | 79.39 | 72.52 | 73.13 | 73.13 | qfq | 5,839,168 | 441,989,456 | -8.71% |
| 2026-07-01 | 84.00 | 85.48 | 79.58 | 80.11 | 80.11 | qfq | 5,533,071 | 453,723,991 | -4.62% |
| 2026-06-30 | 84.00 | 88.22 | 83.00 | 83.99 | 83.99 | qfq | 6,030,792 | 514,136,892 | 0.47% |
| 2026-06-29 | 89.61 | 90.90 | 79.05 | 83.60 | 83.60 | qfq | 7,681,590 | 643,971,040 | -7.30% |
| 2026-06-26 | 91.29 | 94.98 | 89.18 | 90.18 | 90.18 | qfq | 5,526,627 | 506,220,434 | -4.00% |
| 2026-06-25 | 97.51 | 97.51 | 92.82 | 93.94 | 93.94 | qfq | 6,886,658 | 650,995,590 | -3.10% |
| 2026-06-24 | 90.00 | 98.06 | 87.50 | 96.95 | 96.95 | qfq | 7,886,846 | 736,379,346 | 6.12% |
| 2026-06-23 | 95.99 | 98.80 | 89.30 | 91.36 | 91.36 | qfq | 7,472,238 | 696,766,964 | -4.82% |
| 2026-06-22 | 94.90 | 96.11 | 87.10 | 95.99 | 95.99 | qfq | 11,377,787 | 1,044,778,344 | 3.66% |
| 2026-06-18 | 94.01 | 96.88 | 92.40 | 92.60 | 92.60 | qfq | 8,177,878 | 769,695,203 | -1.80% |
| 2026-06-17 | 84.08 | 94.95 | 83.85 | 94.30 | 94.30 | qfq | 11,151,311 | 1,018,986,807 | 10.29% |
| 2026-06-16 | 82.39 | 85.78 | 81.01 | 85.50 | 85.50 | qfq | 7,189,366 | 605,337,528 | 4.20% |
| 2026-06-15 | 76.92 | 83.45 | 76.92 | 82.05 | 82.05 | qfq | 7,198,716 | 580,627,450 | 8.03% |
| 2026-06-12 | 82.04 | 85.00 | 75.27 | 75.95 | 75.95 | qfq | 6,581,857 | 524,229,224 | -2.29% |
| 2026-06-11 | 78.48 | 80.85 | 76.50 | 77.73 | 77.73 | qfq | 4,757,541 | 375,892,437 | -0.63% |
| 2026-06-10 | 78.00 | 80.62 | 75.56 | 78.22 | 78.22 | qfq | 4,593,599 | 357,381,299 | -2.08% |
| 2026-06-09 | 80.10 | 80.99 | 76.76 | 79.88 | 79.88 | qfq | 4,415,965 | 346,473,331 | 2.15% |
| 2026-06-08 | 76.00 | 81.69 | 75.20 | 78.20 | 78.20 | qfq | 5,088,033 | 399,526,161 | -3.81% |
| 2026-06-05 | 83.20 | 85.50 | 80.72 | 81.30 | 81.30 | qfq | 5,647,482 | 465,492,382 | -3.78% |
| 2026-06-04 | 81.00 | 85.38 | 80.50 | 84.49 | 84.49 | qfq | 5,824,157 | 489,517,374 | 1.92% |
| 2026-06-03 | 85.70 | 86.63 | 80.56 | 82.90 | 82.90 | qfq | 8,228,482 | 691,487,227 | 1.54% |
| 2026-06-02 | 79.51 | 83.18 | 78.80 | 81.64 | 81.09 | qfq | 5,613,561 | 457,668,269 | 1.96% |
| 2026-06-01 | 88.99 | 88.99 | 79.20 | 80.07 | 79.53 | qfq | 9,337,600 | 762,476,022 | -7.97% |
| 2026-05-29 | 91.00 | 94.30 | 85.53 | 87.00 | 86.42 | qfq | 8,598,763 | 771,021,049 | -1.87% |
| 2026-05-28 | 86.40 | 90.90 | 85.00 | 88.66 | 88.06 | qfq | 8,677,970 | 759,602,636 | 0.01% |
| 2026-05-27 | 97.00 | 101.48 | 88.01 | 88.65 | 88.05 | qfq | 8,433,577 | 804,457,582 | -7.66% |
| 2026-05-26 | 98.89 | 100.00 | 93.41 | 96.00 | 95.36 | qfq | 6,215,412 | 597,454,926 | -4.41% |
| 2026-05-25 | 98.36 | 105.00 | 94.68 | 100.43 | 99.76 | qfq | 8,204,315 | 817,448,347 | 2.17% |
| 2026-05-22 | 94.00 | 99.80 | 91.02 | 98.30 | 97.64 | qfq | 7,276,972 | 698,292,295 | 6.34% |
| 2026-05-21 | 104.26 | 106.00 | 92.44 | 92.44 | 91.82 | qfq | 9,046,507 | 890,175,615 | -10.32% |
| 2026-05-20 | 92.02 | 109.00 | 91.90 | 103.08 | 102.39 | qfq | 11,080,691 | 1,069,083,391 | 12.41% |
| 2026-05-19 | 90.49 | 93.40 | 86.19 | 91.70 | 91.08 | qfq | 8,060,403 | 724,594,302 | 0.33% |
| 2026-05-18 | 84.36 | 92.65 | 82.70 | 91.40 | 90.79 | qfq | 8,898,886 | 794,113,483 | 6.28% |
| 2026-05-15 | 89.10 | 93.11 | 84.39 | 86.00 | 85.42 | qfq | 9,957,037 | 882,599,748 | -3.02% |
| 2026-05-14 | 87.40 | 92.00 | 84.57 | 88.68 | 88.08 | qfq | 9,702,127 | 857,640,782 | 3.38% |
| 2026-05-13 | 81.48 | 85.88 | 80.70 | 85.78 | 85.20 | qfq | 7,575,727 | 636,427,843 | 2.36% |
| 2026-05-12 | 83.00 | 85.63 | 80.00 | 83.80 | 83.24 | qfq | 8,196,526 | 678,984,938 | 2.32% |
| 2026-05-11 | 82.00 | 83.55 | 80.49 | 81.90 | 81.35 | qfq | 7,470,088 | 612,750,293 | -0.97% |
| 2026-05-08 | 84.35 | 85.95 | 82.00 | 82.70 | 82.14 | qfq | 7,571,687 | 635,506,102 | -1.96% |
| 2026-05-07 | 79.82 | 88.60 | 76.88 | 84.35 | 83.78 | qfq | 11,222,119 | 933,307,684 | 7.45% |
| 2026-05-06 | 72.00 | 82.00 | 70.01 | 78.50 | 77.97 | qfq | 12,179,196 | 900,806,084 | 12.03% |
| 2026-04-30 | 69.50 | 70.59 | 67.30 | 70.07 | 69.60 | qfq | 7,786,989 | 539,074,715 | 1.67% |
| 2026-04-29 | 67.20 | 70.61 | 66.30 | 68.92 | 68.46 | qfq | 6,963,837 | 476,636,350 | 2.36% |
| 2026-04-28 | 68.65 | 69.49 | 66.53 | 67.33 | 66.88 | qfq | 6,540,659 | 443,120,176 | -2.36% |
| 2026-04-27 | 66.50 | 71.30 | 63.80 | 68.96 | 68.50 | qfq | 11,031,037 | 747,679,084 | 0.31% |
| 2026-04-24 | 66.68 | 73.78 | 66.68 | 68.75 | 68.29 | qfq | 10,443,224 | 728,841,304 | 2.38% |
| 2026-04-23 | 68.86 | 70.49 | 66.20 | 67.15 | 66.70 | qfq | 8,791,043 | 595,562,975 | -3.28% |
| 2026-04-22 | 66.90 | 70.50 | 66.71 | 69.43 | 68.96 | qfq | 8,580,908 | 593,167,895 | 3.70% |
| 2026-04-21 | 62.95 | 67.50 | 62.64 | 66.95 | 66.50 | qfq | 8,545,996 | 564,517,975 | 6.02% |
| 2026-04-20 | 63.33 | 65.00 | 61.70 | 63.15 | 62.73 | qfq | 8,154,287 | 512,993,623 | -1.08% |
| 2026-04-17 | 61.99 | 68.58 | 61.99 | 63.84 | 63.41 | qfq | 11,298,183 | 735,392,734 | 4.06% |
| 2026-04-16 | 60.66 | 61.87 | 59.74 | 61.35 | 60.94 | qfq | 6,616,473 | 401,901,020 | 1.14% |
| 2026-04-15 | 62.76 | 63.94 | 60.16 | 60.66 | 60.25 | qfq | 9,125,957 | 564,628,532 | -3.35% |
| 2026-04-14 | 63.00 | 63.80 | 61.50 | 62.76 | 62.34 | qfq | 8,194,241 | 514,526,523 | -1.94% |
| 2026-04-13 | 58.57 | 64.20 | 58.57 | 64.00 | 63.57 | qfq | 10,829,633 | 669,141,027 | 8.29% |
| 2026-04-10 | 59.91 | 61.41 | 58.03 | 59.10 | 58.70 | qfq | 10,684,970 | 634,621,788 | -2.76% |
| 2026-04-09 | 55.00 | 64.40 | 54.90 | 60.78 | 60.37 | qfq | 13,694,994 | 820,710,616 | 7.90% |
| 2026-04-08 | 54.20 | 56.83 | 52.89 | 56.33 | 55.95 | qfq | 9,452,150 | 517,451,335 | 7.23% |
| 2026-04-07 | 53.20 | 54.77 | 51.88 | 52.53 | 52.18 | qfq | 7,413,966 | 395,433,699 | 0.46% |
| 2026-04-03 | 51.00 | 54.00 | 50.51 | 52.29 | 51.94 | qfq | 8,201,159 | 427,700,847 | 4.60% |
| 2026-04-02 | 51.69 | 52.70 | 49.70 | 49.99 | 49.65 | qfq | 5,603,402 | 285,728,214 | -2.91% |
| 2026-04-01 | 48.79 | 51.65 | 48.50 | 51.49 | 51.14 | qfq | 7,100,872 | 357,128,309 | 9.27% |
| 2026-03-31 | 49.54 | 49.54 | 47.08 | 47.12 | 46.80 | qfq | 4,703,230 | 225,557,168 | -5.02% |
| 2026-03-30 | 48.30 | 49.72 | 47.82 | 49.61 | 49.28 | qfq | 3,729,428 | 182,515,715 | 0.14% |
| 2026-03-27 | 48.28 | 50.66 | 47.61 | 49.54 | 49.21 | qfq | 5,936,891 | 293,258,155 | 0.71% |
| 2026-03-26 | 48.49 | 50.96 | 48.15 | 49.19 | 48.86 | qfq | 7,733,517 | 384,636,112 | 3.21% |
| 2026-03-25 | 46.99 | 49.24 | 46.99 | 47.66 | 47.34 | qfq | 5,446,303 | 262,602,731 | 4.38% |
| 2026-03-24 | 45.13 | 45.79 | 43.86 | 45.66 | 45.35 | qfq | 4,402,451 | 197,341,869 | 3.54% |
| 2026-03-23 | 46.01 | 46.98 | 43.62 | 44.10 | 43.80 | qfq | 7,505,287 | 340,198,704 | -7.82% |
| 2026-03-20 | 49.00 | 50.99 | 47.80 | 47.84 | 47.52 | qfq | 6,249,867 | 309,321,384 | 0.10% |
| 2026-03-19 | 47.56 | 49.64 | 47.56 | 47.79 | 47.47 | qfq | 5,007,473 | 242,324,802 | -1.91% |
| 2026-03-18 | 46.71 | 49.38 | 46.28 | 48.72 | 48.39 | qfq | 6,296,672 | 302,733,087 | 6.07% |
| 2026-03-17 | 50.80 | 50.80 | 45.80 | 45.93 | 45.62 | qfq | 6,466,740 | 306,307,320 | -7.51% |
| 2026-03-16 | 49.57 | 49.72 | 47.70 | 49.66 | 49.33 | qfq | 5,430,646 | 264,418,278 | 0.26% |
| 2026-03-13 | 50.90 | 51.70 | 49.53 | 49.53 | 49.20 | qfq | 5,089,805 | 256,696,324 | -3.92% |
| 2026-03-12 | 52.62 | 53.85 | 50.92 | 51.55 | 51.20 | qfq | 5,703,871 | 297,220,053 | -3.45% |
| 2026-03-11 | 53.30 | 55.45 | 52.75 | 53.39 | 53.03 | qfq | 7,432,591 | 400,502,570 | 0.00% |
| 2026-03-10 | 52.86 | 53.85 | 52.00 | 53.39 | 53.03 | qfq | 7,312,655 | 387,311,894 | 5.04% |
| 2026-03-09 | 50.42 | 51.49 | 48.12 | 50.83 | 50.49 | qfq | 8,975,862 | 444,180,537 | -4.53% |
| 2026-03-06 | 53.21 | 55.22 | 52.03 | 53.24 | 52.88 | qfq | 7,673,909 | 411,300,815 | -1.81% |
| 2026-03-05 | 57.77 | 58.60 | 53.68 | 54.22 | 53.86 | qfq | 12,980,484 | 726,127,523 | -5.11% |
| 2026-03-04 | 56.20 | 59.95 | 55.58 | 57.14 | 56.76 | qfq | 9,190,720 | 524,076,088 | -0.24% |
| 2026-03-03 | 57.50 | 61.58 | 56.99 | 57.28 | 56.90 | qfq | 15,705,871 | 923,034,333 | 1.92% |
| 2026-03-02 | 49.11 | 57.45 | 49.11 | 56.20 | 55.82 | qfq | 13,572,471 | 741,229,125 | 12.06% |
| 2026-02-27 | 49.29 | 50.15 | 48.52 | 50.15 | 49.81 | qfq | 7,926,990 | 391,098,551 | -1.22% |
| 2026-02-26 | 48.67 | 51.20 | 48.67 | 50.77 | 50.43 | qfq | 7,920,557 | 398,590,056 | 4.85% |
| 2026-02-25 | 51.31 | 51.50 | 47.30 | 48.42 | 48.09 | qfq | 8,823,272 | 427,120,877 | -3.72% |
| 2026-02-24 | 49.50 | 51.20 | 48.88 | 50.29 | 49.95 | qfq | 7,085,987 | 356,372,583 | 3.43% |
| 2026-02-13 | 50.00 | 50.50 | 48.61 | 48.62 | 48.29 | qfq | 8,509,832 | 418,885,329 | -4.91% |
| 2026-02-12 | 49.36 | 52.47 | 48.68 | 51.13 | 50.79 | qfq | 10,858,315 | 553,899,928 | 2.82% |
| 2026-02-11 | 49.43 | 50.89 | 48.58 | 49.73 | 49.40 | qfq | 9,532,981 | 474,465,346 | 0.26% |
| 2026-02-10 | 52.31 | 53.48 | 49.41 | 49.60 | 49.27 | qfq | 13,843,982 | 705,474,530 | -5.86% |
| 2026-02-09 | 51.60 | 56.98 | 49.70 | 52.69 | 52.34 | qfq | 16,537,543 | 875,566,134 | 5.80% |
| 2026-02-06 | 44.00 | 52.78 | 44.00 | 49.80 | 49.47 | qfq | 15,237,723 | 739,196,493 | 9.21% |
| 2026-02-05 | 44.38 | 46.78 | 43.70 | 45.60 | 45.29 | qfq | 11,824,044 | 536,055,804 | -2.17% |
| 2026-02-04 | 43.43 | 46.66 | 42.38 | 46.61 | 46.30 | qfq | 17,004,582 | 761,520,442 | 4.91% |
| 2026-02-03 | 38.25 | 44.43 | 38.25 | 44.43 | 44.13 | qfq | 15,793,315 | 663,634,591 | 18.39% |
| 2026-02-02 | 38.59 | 40.41 | 37.38 | 37.53 | 37.28 | qfq | 8,044,733 | 309,094,627 | -3.40% |
| 2026-01-30 | 34.91 | 39.38 | 34.91 | 38.85 | 38.59 | qfq | 10,108,792 | 376,404,998 | 13.17% |
| 2026-01-29 | 36.37 | 36.50 | 34.12 | 34.33 | 34.10 | qfq | 5,809,269 | 204,086,237 | -6.02% |
| 2026-01-28 | 37.81 | 38.19 | 36.05 | 36.53 | 36.28 | qfq | 5,907,876 | 217,038,897 | -3.39% |
| 2026-01-27 | 38.87 | 39.22 | 36.34 | 37.81 | 37.56 | qfq | 7,388,195 | 276,223,908 | -3.60% |
| 2026-01-26 | 37.70 | 40.20 | 36.73 | 39.22 | 38.96 | qfq | 9,441,802 | 367,536,144 | 4.31% |
| 2026-01-23 | 36.83 | 37.67 | 36.70 | 37.60 | 37.35 | qfq | 2,775,289 | 103,487,556 | 2.26% |
| 2026-01-22 | 37.30 | 38.40 | 36.67 | 36.77 | 36.52 | qfq | 2,553,400 | 94,926,531 | -0.89% |
| 2026-01-21 | 36.10 | 37.40 | 35.98 | 37.10 | 36.85 | qfq | 2,886,664 | 106,151,443 | 2.01% |
| 2026-01-20 | 37.42 | 37.48 | 35.95 | 36.37 | 36.13 | qfq | 3,937,650 | 144,389,321 | -2.75% |
| 2026-01-19 | 37.60 | 39.22 | 37.20 | 37.40 | 37.15 | qfq | 4,829,403 | 182,494,344 | 0.08% |
| 2026-01-16 | 36.42 | 38.20 | 35.73 | 37.37 | 37.12 | qfq | 6,613,805 | 246,606,949 | 3.69% |
| 2026-01-15 | 34.60 | 37.08 | 34.49 | 36.04 | 35.80 | qfq | 5,551,602 | 200,726,270 | 3.06% |
| 2026-01-14 | 34.49 | 35.19 | 33.92 | 34.97 | 34.74 | qfq | 4,223,800 | 146,362,969 | 1.24% |
| 2026-01-13 | 34.94 | 35.75 | 34.35 | 34.54 | 34.31 | qfq | 3,845,499 | 134,280,858 | -1.14% |
| 2026-01-12 | 35.20 | 35.29 | 34.23 | 34.94 | 34.71 | qfq | 4,091,363 | 142,409,481 | -0.46% |
| 2026-01-09 | 34.46 | 35.84 | 34.45 | 35.10 | 34.86 | qfq | 4,065,841 | 143,167,849 | 1.50% |
| 2026-01-08 | 34.50 | 34.93 | 34.18 | 34.58 | 34.35 | qfq | 2,668,091 | 92,293,794 | -1.23% |
| 2026-01-07 | 34.80 | 35.50 | 34.66 | 35.01 | 34.77 | qfq | 3,555,226 | 124,734,589 | 0.40% |
| 2026-01-06 | 34.44 | 35.13 | 33.85 | 34.87 | 34.64 | qfq | 4,355,086 | 150,281,421 | 1.28% |
| 2026-01-05 | 33.80 | 35.15 | 33.80 | 34.43 | 34.20 | qfq | 4,842,084 | 167,514,754 | 3.77% |
| 2025-12-31 | 33.25 | 33.45 | 32.85 | 33.18 | 32.96 | qfq | 1,968,507 | 65,229,848 | -0.45% |
| 2025-12-30 | 32.90 | 33.63 | 32.71 | 33.33 | 33.11 | qfq | 2,159,771 | 71,729,536 | 0.33% |
| 2025-12-29 | 33.30 | 33.66 | 32.98 | 33.22 | 33.00 | qfq | 2,316,938 | 77,156,382 | -0.51% |
| 2025-12-26 | 33.59 | 33.92 | 33.11 | 33.39 | 33.17 | qfq | 2,801,724 | 93,967,488 | -0.33% |
| 2025-12-25 | 33.30 | 34.10 | 33.22 | 33.50 | 33.27 | qfq | 4,132,399 | 138,963,957 | 0.75% |
| 2025-12-24 | 32.48 | 33.68 | 31.95 | 33.25 | 33.03 | qfq | 3,259,532 | 107,663,923 | 2.72% |
| 2025-12-23 | 32.00 | 32.79 | 31.70 | 32.37 | 32.15 | qfq | 3,108,428 | 100,565,494 | 1.47% |
| 2025-12-22 | 31.63 | 32.47 | 31.63 | 31.90 | 31.69 | qfq | 2,332,580 | 74,809,132 | 0.98% |
| 2025-12-19 | 32.10 | 32.36 | 31.52 | 31.59 | 31.38 | qfq | 2,443,791 | 77,862,010 | -0.97% |
| 2025-12-18 | 31.80 | 32.16 | 31.58 | 31.90 | 31.69 | qfq | 1,957,312 | 62,495,426 | -0.59% |
| 2025-12-17 | 31.57 | 32.09 | 30.72 | 32.09 | 31.87 | qfq | 2,814,249 | 88,364,130 | 2.10% |
| 2025-12-16 | 31.57 | 32.00 | 31.13 | 31.43 | 31.22 | qfq | 2,834,687 | 89,608,148 | -0.95% |
| 2025-12-15 | 32.14 | 32.14 | 31.41 | 31.73 | 31.52 | qfq | 2,882,806 | 91,637,651 | -2.04% |
| 2025-12-12 | 32.50 | 32.75 | 31.71 | 32.39 | 32.17 | qfq | 5,016,718 | 162,093,811 | -0.43% |
| 2025-12-11 | 32.91 | 33.75 | 32.44 | 32.53 | 32.31 | qfq | 4,635,272 | 152,638,428 | -1.00% |
| 2025-12-10 | 33.13 | 33.13 | 32.40 | 32.86 | 32.64 | qfq | 2,775,089 | 90,753,658 | -0.57% |
| 2025-12-09 | 33.30 | 33.64 | 32.95 | 33.05 | 32.83 | qfq | 2,818,881 | 93,498,804 | -1.55% |
| 2025-12-08 | 32.18 | 34.14 | 31.70 | 33.57 | 33.34 | qfq | 5,779,557 | 192,160,505 | 5.14% |
| 2025-12-05 | 31.05 | 32.24 | 30.84 | 31.93 | 31.72 | qfq | 2,630,041 | 83,314,524 | 2.93% |
| 2025-12-04 | 31.75 | 31.83 | 30.73 | 31.02 | 30.81 | qfq | 1,806,590 | 56,190,068 | -1.62% |
| 2025-12-03 | 31.27 | 32.09 | 30.68 | 31.53 | 31.32 | qfq | 3,593,315 | 113,198,644 | 1.22% |
| 2025-12-02 | 31.99 | 32.18 | 30.92 | 31.15 | 30.94 | qfq | 3,188,776 | 100,045,057 | -3.20% |
| 2025-12-01 | 32.28 | 32.72 | 31.56 | 32.18 | 31.96 | qfq | 3,639,373 | 116,579,155 | 0.94% |
| 2025-11-28 | 31.43 | 32.29 | 31.06 | 31.88 | 31.67 | qfq | 2,396,842 | 75,805,949 | 1.43% |
| 2025-11-27 | 30.99 | 32.15 | 30.80 | 31.43 | 31.22 | qfq | 3,620,720 | 114,307,590 | 1.29% |
| 2025-11-26 | 29.98 | 31.93 | 29.50 | 31.03 | 30.82 | qfq | 3,838,198 | 118,472,251 | 4.20% |
| 2025-11-25 | 29.50 | 30.50 | 29.47 | 29.78 | 29.58 | qfq | 2,673,409 | 80,357,827 | 2.51% |
| 2025-11-24 | 29.01 | 29.25 | 28.35 | 29.05 | 28.85 | qfq | 2,007,763 | 57,876,426 | 1.36% |
| 2025-11-21 | 29.12 | 29.31 | 27.96 | 28.66 | 28.47 | qfq | 3,352,700 | 96,220,713 | -3.31% |
| 2025-11-20 | 29.08 | 30.26 | 28.51 | 29.64 | 29.44 | qfq | 3,051,008 | 90,010,832 | 2.31% |
| 2025-11-19 | 29.45 | 29.79 | 28.88 | 28.97 | 28.78 | qfq | 1,464,990 | 42,759,489 | -1.76% |
| 2025-11-18 | 29.60 | 29.97 | 29.37 | 29.49 | 29.29 | qfq | 1,452,782 | 42,993,196 | -0.71% |
| 2025-11-17 | 29.76 | 30.03 | 29.48 | 29.70 | 29.50 | qfq | 1,791,027 | 53,311,031 | -0.54% |
| 2025-11-14 | 29.92 | 30.30 | 29.60 | 29.86 | 29.66 | qfq | 1,463,690 | 43,950,106 | -0.70% |
| 2025-11-13 | 30.08 | 30.38 | 29.90 | 30.07 | 29.87 | qfq | 2,349,678 | 70,727,547 | -0.63% |
| 2025-11-12 | 30.70 | 30.83 | 29.73 | 30.26 | 30.06 | qfq | 2,531,567 | 76,525,386 | -1.98% |
| 2025-11-11 | 31.43 | 31.98 | 30.73 | 30.87 | 30.66 | qfq | 1,898,212 | 59,333,520 | -1.56% |
| 2025-11-10 | 31.45 | 31.88 | 31.00 | 31.36 | 31.15 | qfq | 2,512,556 | 78,935,818 | -0.85% |
| 2025-11-07 | 32.20 | 33.23 | 31.57 | 31.63 | 31.42 | qfq | 3,252,603 | 104,940,338 | -1.19% |
| 2025-11-06 | 31.80 | 32.13 | 31.50 | 32.01 | 31.79 | qfq | 1,809,963 | 57,735,377 | 0.47% |
| 2025-11-05 | 31.27 | 32.07 | 31.27 | 31.86 | 31.65 | qfq | 1,943,320 | 61,708,192 | -0.25% |
| 2025-11-04 | 33.21 | 33.45 | 31.64 | 31.94 | 31.73 | qfq | 3,413,280 | 110,134,768 | -4.63% |
| 2025-11-03 | 32.36 | 33.60 | 31.80 | 33.49 | 33.26 | qfq | 5,471,785 | 180,255,261 | 3.20% |
| 2025-10-31 | 33.28 | 33.28 | 32.26 | 32.45 | 32.23 | qfq | 4,600,069 | 149,993,622 | -1.90% |
| 2025-10-30 | 33.61 | 34.00 | 33.01 | 33.08 | 32.86 | qfq | 4,744,559 | 158,707,810 | -1.93% |
| 2025-10-29 | 33.47 | 34.86 | 33.02 | 33.73 | 33.50 | qfq | 8,594,681 | 291,436,094 | 1.90% |
| 2025-10-28 | 32.37 | 34.50 | 32.21 | 33.10 | 32.88 | qfq | 12,373,726 | 410,395,113 | 10.04% |
| 2025-10-27 | 29.04 | 30.69 | 29.04 | 30.08 | 29.88 | qfq | 3,424,385 | 102,823,254 | 3.19% |
| 2025-10-24 | 28.52 | 29.15 | 28.52 | 29.15 | 28.95 | qfq | 2,068,098 | 59,828,123 | 2.24% |
| 2025-10-23 | 27.69 | 28.67 | 27.54 | 28.51 | 28.32 | qfq | 2,050,692 | 57,505,063 | 2.22% |
| 2025-10-22 | 27.77 | 28.50 | 27.70 | 27.89 | 27.70 | qfq | 2,276,855 | 63,872,892 | -0.04% |
| 2025-10-21 | 27.20 | 28.19 | 26.93 | 27.90 | 27.71 | qfq | 3,424,922 | 95,108,816 | 4.26% |
| 2025-10-20 | 27.31 | 27.70 | 26.56 | 26.76 | 26.58 | qfq | 2,254,246 | 61,024,345 | -1.25% |
| 2025-10-17 | 27.77 | 28.08 | 27.07 | 27.10 | 26.92 | qfq | 2,908,134 | 80,111,453 | -2.66% |
| 2025-10-16 | 29.08 | 29.13 | 27.68 | 27.84 | 27.65 | qfq | 3,164,486 | 89,638,067 | -3.67% |
| 2025-10-15 | 28.30 | 29.00 | 28.06 | 28.90 | 28.71 | qfq | 3,338,018 | 95,616,317 | 2.92% |
| 2025-10-14 | 30.29 | 30.69 | 27.88 | 28.08 | 27.89 | qfq | 5,377,639 | 156,920,286 | -6.96% |
| 2025-10-13 | 29.30 | 30.58 | 28.89 | 30.18 | 29.98 | qfq | 4,916,303 | 146,934,074 | -4.22% |
| 2025-10-10 | 32.37 | 32.60 | 31.27 | 31.51 | 31.30 | qfq | 4,198,220 | 133,739,737 | -2.84% |
| 2025-10-09 | 34.45 | 34.68 | 32.32 | 32.43 | 32.21 | qfq | 8,199,588 | 275,582,084 | -5.86% |
| 2025-09-30 | 35.14 | 36.09 | 34.01 | 34.45 | 34.22 | qfq | 7,029,401 | 247,120,631 | 0.85% |
| 2025-09-29 | 34.23 | 35.50 | 33.80 | 34.16 | 33.93 | qfq | 5,324,860 | 184,283,359 | 0.06% |
| 2025-09-26 | 34.25 | 35.68 | 33.91 | 34.14 | 33.91 | qfq | 5,473,080 | 188,989,073 | -0.32% |
| 2025-09-25 | 35.00 | 37.00 | 34.20 | 34.25 | 34.02 | qfq | 9,498,238 | 334,223,743 | -4.20% |
| 2025-09-24 | 32.90 | 37.00 | 32.90 | 35.75 | 35.51 | qfq | 12,719,827 | 442,561,591 | 13.49% |
| 2025-09-23 | 32.30 | 32.80 | 30.55 | 31.50 | 31.29 | qfq | 6,065,773 | 190,112,838 | -3.08% |
| 2025-09-22 | 29.96 | 34.98 | 29.46 | 32.50 | 32.28 | qfq | 8,713,284 | 282,945,975 | 8.48% |
| 2025-09-19 | 29.01 | 30.08 | 28.80 | 29.96 | 29.76 | qfq | 2,887,484 | 85,277,494 | 3.24% |
| 2025-09-18 | 29.28 | 30.11 | 28.61 | 29.02 | 28.83 | qfq | 2,369,326 | 69,727,261 | -1.59% |
| 2025-09-17 | 29.40 | 29.86 | 29.10 | 29.49 | 29.29 | qfq | 1,665,220 | 49,205,836 | 0.65% |
| 2025-09-16 | 28.90 | 29.39 | 28.71 | 29.30 | 29.10 | qfq | 1,599,297 | 46,590,326 | 1.38% |
| 2025-09-15 | 29.48 | 29.80 | 28.81 | 28.90 | 28.71 | qfq | 1,240,883 | 36,119,854 | -1.97% |
| 2025-09-12 | 29.81 | 30.00 | 29.38 | 29.48 | 29.28 | qfq | 1,334,422 | 39,540,542 | -1.47% |
| 2025-09-11 | 29.29 | 30.18 | 28.72 | 29.92 | 29.72 | qfq | 1,913,674 | 56,748,539 | 2.78% |
| 2025-09-10 | 29.27 | 29.65 | 28.74 | 29.11 | 28.91 | qfq | 1,241,717 | 36,351,180 | -0.24% |
| 2025-09-09 | 29.48 | 29.65 | 28.88 | 29.18 | 28.98 | qfq | 1,380,503 | 40,340,801 | -0.92% |
| 2025-09-08 | 29.08 | 29.59 | 28.95 | 29.45 | 29.25 | qfq | 1,497,703 | 43,905,021 | 1.27% |
| 2025-09-05 | 28.16 | 29.13 | 28.12 | 29.08 | 28.88 | qfq | 1,339,320 | 38,470,925 | 3.19% |
| 2025-09-04 | 28.86 | 29.49 | 27.68 | 28.18 | 27.99 | qfq | 2,179,637 | 62,264,992 | -2.08% |
| 2025-09-03 | 29.78 | 30.44 | 28.75 | 28.78 | 28.59 | qfq | 1,690,716 | 49,700,141 | -2.14% |
| 2025-09-02 | 30.65 | 30.65 | 28.70 | 29.41 | 29.21 | qfq | 2,572,819 | 75,779,468 | -4.05% |
| 2025-09-01 | 30.18 | 30.86 | 29.76 | 30.65 | 30.44 | qfq | 2,702,123 | 82,132,992 | 2.10% |
| 2025-08-29 | 30.85 | 31.20 | 29.66 | 30.02 | 29.82 | qfq | 3,063,523 | 92,523,747 | -0.43% |
| 2025-08-28 | 29.75 | 30.59 | 28.84 | 30.15 | 29.95 | qfq | 3,377,335 | 100,257,018 | 1.34% |
| 2025-08-27 | 31.15 | 32.30 | 29.61 | 29.75 | 29.55 | qfq | 3,648,705 | 113,218,308 | -4.95% |
| 2025-08-26 | 30.55 | 32.14 | 30.28 | 31.30 | 31.09 | qfq | 3,333,912 | 103,766,860 | 2.25% |
| 2025-08-25 | 30.80 | 31.65 | 30.52 | 30.61 | 30.40 | qfq | 2,908,838 | 90,435,242 | -0.94% |
| 2025-08-22 | 30.00 | 31.35 | 29.72 | 30.90 | 30.69 | qfq | 3,346,176 | 102,088,513 | 2.18% |
| 2025-08-21 | 29.48 | 30.25 | 28.74 | 30.24 | 30.04 | qfq | 3,811,480 | 112,322,598 | 1.72% |
| 2025-08-20 | 29.11 | 29.94 | 28.70 | 29.73 | 29.53 | qfq | 2,772,898 | 81,745,576 | 2.24% |
| 2025-08-19 | 28.45 | 29.37 | 28.01 | 29.08 | 28.88 | qfq | 3,251,323 | 93,896,616 | 2.54% |
| 2025-08-18 | 28.24 | 29.38 | 28.15 | 28.36 | 28.17 | qfq | 3,698,888 | 106,407,185 | 0.42% |
| 2025-08-15 | 27.78 | 28.36 | 27.72 | 28.24 | 28.05 | qfq | 1,338,381 | 37,653,062 | 1.04% |
| 2025-08-14 | 29.18 | 29.44 | 27.91 | 27.95 | 27.76 | qfq | 2,443,327 | 69,188,895 | -4.22% |
| 2025-08-13 | 28.40 | 29.50 | 28.23 | 29.18 | 28.98 | qfq | 3,272,908 | 94,972,417 | 4.48% |
| 2025-08-12 | 28.13 | 28.50 | 27.78 | 27.93 | 27.74 | qfq | 1,306,848 | 36,623,884 | -0.68% |
| 2025-08-11 | 27.57 | 28.57 | 27.37 | 28.12 | 27.93 | qfq | 1,619,806 | 45,536,482 | 1.99% |
| 2025-08-08 | 27.80 | 27.80 | 27.11 | 27.57 | 27.38 | qfq | 1,771,974 | 48,544,070 | -0.76% |
| 2025-08-07 | 28.69 | 29.62 | 27.72 | 27.78 | 27.59 | qfq | 2,418,051 | 68,845,124 | -0.86% |
| 2025-08-06 | 28.33 | 28.82 | 27.79 | 28.02 | 27.83 | qfq | 2,982,539 | 83,825,689 | -2.47% |
| 2025-08-05 | 26.80 | 28.86 | 26.80 | 28.73 | 28.54 | qfq | 4,278,503 | 121,222,920 | 7.20% |
| 2025-08-04 | 26.60 | 26.96 | 26.42 | 26.80 | 26.62 | qfq | 1,393,873 | 37,256,626 | 0.34% |
| 2025-08-01 | 26.74 | 26.89 | 26.39 | 26.71 | 26.53 | qfq | 1,245,530 | 33,150,239 | 0.19% |
| 2025-07-31 | 26.98 | 27.93 | 26.55 | 26.66 | 26.48 | qfq | 2,445,748 | 66,156,894 | -1.08% |
| 2025-07-30 | 27.45 | 27.62 | 26.74 | 26.95 | 26.77 | qfq | 1,699,192 | 45,930,544 | -1.53% |
| 2025-07-29 | 27.59 | 28.26 | 26.78 | 27.37 | 27.19 | qfq | 3,036,713 | 82,906,236 | -1.76% |
| 2025-07-28 | 26.33 | 28.15 | 26.05 | 27.86 | 27.67 | qfq | 4,669,378 | 127,409,856 | 6.87% |
| 2025-07-25 | 25.56 | 26.33 | 25.23 | 26.07 | 25.89 | qfq | 2,105,092 | 54,343,607 | 2.92% |
| 2025-07-24 | 25.16 | 25.66 | 25.11 | 25.33 | 25.16 | qfq | 1,229,472 | 31,218,992 | 0.60% |
| 2025-07-23 | 24.97 | 25.52 | 24.88 | 25.18 | 25.01 | qfq | 1,623,619 | 40,871,760 | -0.08% |
| 2025-07-22 | 25.18 | 25.29 | 24.88 | 25.20 | 25.03 | qfq | 1,354,361 | 33,959,489 | -0.28% |
| 2025-07-21 | 24.93 | 25.65 | 24.63 | 25.27 | 25.10 | qfq | 2,311,331 | 58,259,548 | 2.39% |
| 2025-07-18 | 25.19 | 25.19 | 24.62 | 24.68 | 24.51 | qfq | 1,005,857 | 24,925,815 | -1.44% |
| 2025-07-17 | 24.57 | 25.27 | 24.25 | 25.04 | 24.87 | qfq | 2,134,858 | 53,107,983 | 2.67% |
| 2025-07-16 | 24.36 | 24.78 | 24.34 | 24.39 | 24.23 | qfq | 994,920 | 24,381,720 | -0.37% |
| 2025-07-15 | 24.56 | 24.68 | 24.00 | 24.48 | 24.32 | qfq | 1,598,325 | 38,934,112 | 0.00% |
| 2025-07-14 | 24.33 | 24.51 | 24.12 | 24.48 | 24.32 | qfq | 769,248 | 18,743,997 | 0.66% |
| 2025-07-11 | 24.24 | 24.36 | 23.90 | 24.32 | 24.16 | qfq | 1,149,288 | 27,769,827 | 0.29% |
| 2025-07-10 | 25.01 | 25.13 | 24.01 | 24.25 | 24.09 | qfq | 3,171,903 | 77,203,911 | -3.19% |
| 2025-07-09 | 24.55 | 25.57 | 24.45 | 25.05 | 24.88 | qfq | 2,353,152 | 59,211,038 | 2.71% |
| 2025-07-08 | 24.11 | 24.54 | 23.96 | 24.39 | 24.23 | qfq | 1,012,180 | 24,653,715 | 1.25% |
| 2025-07-07 | 24.53 | 24.55 | 23.69 | 24.09 | 23.93 | qfq | 1,202,074 | 28,916,053 | -1.55% |
| 2025-07-04 | 24.88 | 25.25 | 24.31 | 24.47 | 24.31 | qfq | 1,683,760 | 41,335,457 | -2.55% |
| 2025-07-03 | 23.87 | 25.35 | 23.62 | 25.11 | 24.94 | qfq | 3,591,778 | 88,722,521 | 5.55% |
| 2025-07-02 | 24.20 | 24.20 | 23.55 | 23.79 | 23.63 | qfq | 987,764 | 23,436,259 | -1.78% |
| 2025-07-01 | 24.22 | 24.29 | 23.72 | 24.22 | 24.06 | qfq | 1,264,913 | 30,411,669 | 0.79% |
| 2025-06-30 | 23.78 | 24.33 | 23.77 | 24.03 | 23.87 | qfq | 1,010,400 | 24,324,530 | 0.80% |
| 2025-06-27 | 23.83 | 24.29 | 23.64 | 23.84 | 23.68 | qfq | 1,056,543 | 25,312,150 | 0.55% |
| 2025-06-26 | 24.37 | 24.42 | 23.62 | 23.71 | 23.55 | qfq | 874,748 | 20,854,228 | -1.45% |
| 2025-06-25 | 23.89 | 24.15 | 23.56 | 24.06 | 23.90 | qfq | 1,184,295 | 28,283,104 | 0.71% |
| 2025-06-24 | 22.93 | 24.03 | 22.92 | 23.89 | 23.73 | qfq | 1,774,388 | 42,011,441 | 4.28% |
| 2025-06-23 | 23.17 | 23.20 | 22.58 | 22.91 | 22.76 | qfq | 1,175,975 | 26,869,052 | -0.74% |
| 2025-06-20 | 23.41 | 23.68 | 23.03 | 23.08 | 22.92 | qfq | 897,705 | 20,921,310 | -1.54% |
| 2025-06-19 | 23.72 | 23.99 | 23.34 | 23.44 | 23.28 | qfq | 1,017,551 | 24,077,736 | -1.18% |
| 2025-06-18 | 22.80 | 23.85 | 22.69 | 23.72 | 23.56 | qfq | 1,915,178 | 44,817,650 | 3.72% |
| 2025-06-17 | 22.65 | 22.96 | 22.51 | 22.87 | 22.72 | qfq | 756,230 | 17,208,685 | 0.97% |
| 2025-06-16 | 22.58 | 22.89 | 22.53 | 22.65 | 22.50 | qfq | 1,002,167 | 22,735,875 | 0.40% |
| 2025-06-13 | 23.28 | 23.33 | 22.55 | 22.56 | 22.41 | qfq | 1,313,387 | 29,960,736 | -3.80% |
| 2025-06-12 | 22.93 | 23.72 | 22.63 | 23.45 | 23.29 | qfq | 2,352,223 | 55,177,707 | 0.51% |
| 2025-06-11 | 23.03 | 23.44 | 22.67 | 23.33 | 22.68 | qfq | 1,947,314 | 45,169,530 | 2.55% |
| 2025-06-10 | 23.50 | 23.54 | 22.56 | 22.75 | 22.12 | qfq | 1,845,811 | 42,360,554 | -3.85% |
| 2025-06-09 | 23.06 | 23.79 | 23.06 | 23.66 | 23.00 | qfq | 1,726,105 | 40,743,870 | 2.47% |
| 2025-06-06 | 23.00 | 23.26 | 22.59 | 23.09 | 22.45 | qfq | 1,541,690 | 35,432,611 | -1.24% |
| 2025-06-05 | 23.07 | 23.44 | 22.64 | 23.38 | 22.73 | qfq | 1,378,108 | 31,779,617 | 2.19% |
| 2025-06-04 | 22.71 | 23.06 | 22.41 | 22.88 | 22.25 | qfq | 1,142,730 | 26,087,846 | 1.28% |
| 2025-06-03 | 23.04 | 23.04 | 22.42 | 22.59 | 21.96 | qfq | 1,927,299 | 43,664,107 | -1.65% |
| 2025-05-30 | 23.11 | 23.30 | 22.74 | 22.97 | 22.33 | qfq | 1,364,055 | 31,358,391 | -1.50% |
| 2025-05-29 | 23.02 | 23.66 | 23.02 | 23.32 | 22.67 | qfq | 1,656,970 | 38,711,670 | 0.39% |
| 2025-05-28 | 25.00 | 25.00 | 23.08 | 23.23 | 22.59 | qfq | 1,230,790 | 28,875,574 | -0.81% |
| 2025-05-27 | 24.07 | 24.10 | 23.31 | 23.42 | 22.77 | qfq | 1,904,880 | 44,934,376 | -2.78% |
| 2025-05-26 | 25.29 | 25.73 | 23.70 | 24.09 | 23.42 | qfq | 3,681,598 | 89,857,365 | -5.53% |
| 2025-05-23 | 25.35 | 26.23 | 25.29 | 25.50 | 24.79 | qfq | 2,486,385 | 64,017,031 | 0.08% |
| 2025-05-22 | 25.77 | 25.83 | 25.23 | 25.48 | 24.77 | qfq | 1,352,977 | 34,469,843 | -0.39% |
| 2025-05-21 | 25.58 | 25.97 | 25.22 | 25.58 | 24.87 | qfq | 1,730,611 | 44,379,027 | 0.00% |
| 2025-05-20 | 25.20 | 26.26 | 24.76 | 25.58 | 24.87 | qfq | 3,175,762 | 81,302,411 | 1.03% |
| 2025-05-19 | 25.52 | 26.13 | 24.90 | 25.32 | 24.62 | qfq | 2,935,770 | 74,619,045 | 0.12% |
| 2025-05-16 | 24.88 | 26.22 | 24.68 | 25.29 | 24.59 | qfq | 4,257,542 | 108,090,841 | 1.73% |
| 2025-05-15 | 26.10 | 26.17 | 24.68 | 24.86 | 24.17 | qfq | 3,688,720 | 92,637,419 | -5.04% |
| 2025-05-14 | 27.05 | 27.47 | 25.74 | 26.18 | 25.45 | qfq | 5,796,745 | 153,955,415 | -2.06% |
| 2025-05-13 | 25.72 | 28.60 | 25.72 | 26.73 | 25.99 | qfq | 8,813,865 | 240,876,490 | 7.01% |
| 2025-05-12 | 24.59 | 25.22 | 24.45 | 24.98 | 24.29 | qfq | 1,837,690 | 45,595,976 | 3.01% |
| 2025-05-09 | 24.92 | 25.00 | 23.93 | 24.25 | 23.58 | qfq | 1,468,306 | 35,725,957 | -2.92% |
| 2025-05-08 | 23.86 | 25.15 | 23.75 | 24.98 | 24.29 | qfq | 1,952,836 | 48,371,561 | 4.69% |
| 2025-05-07 | 24.38 | 24.55 | 23.62 | 23.86 | 23.20 | qfq | 1,654,478 | 39,633,263 | -0.38% |
| 2025-05-06 | 23.80 | 24.08 | 23.31 | 23.95 | 23.29 | qfq | 1,354,695 | 32,302,018 | 1.83% |
| 2025-04-30 | 23.17 | 23.68 | 22.76 | 23.52 | 22.87 | qfq | 1,121,026 | 26,297,070 | 2.39% |
| 2025-04-29 | 22.33 | 23.23 | 22.33 | 22.97 | 22.33 | qfq | 1,100,469 | 25,300,243 | 1.77% |
| 2025-04-28 | 22.77 | 23.06 | 22.42 | 22.57 | 21.94 | qfq | 1,140,048 | 25,817,544 | -1.78% |
| 2025-04-25 | 22.82 | 23.18 | 22.45 | 22.98 | 22.34 | qfq | 1,849,606 | 42,188,246 | 0.70% |
| 2025-04-24 | 23.50 | 23.69 | 22.71 | 22.82 | 22.19 | qfq | 4,002,365 | 92,594,230 | -7.80% |
| 2025-04-23 | 24.51 | 24.95 | 24.43 | 24.75 | 24.06 | qfq | 2,166,204 | 53,557,027 | 2.23% |
| 2025-04-22 | 24.03 | 24.39 | 23.75 | 24.21 | 23.54 | qfq | 1,293,405 | 31,235,749 | 0.58% |
| 2025-04-21 | 23.82 | 24.25 | 23.27 | 24.07 | 23.40 | qfq | 1,461,663 | 35,069,251 | 1.65% |
| 2025-04-18 | 23.88 | 23.98 | 23.18 | 23.68 | 23.02 | qfq | 1,517,853 | 35,664,707 | -0.84% |
| 2025-04-17 | 23.95 | 24.29 | 23.77 | 23.88 | 23.22 | qfq | 1,013,771 | 24,351,506 | -1.20% |
| 2025-04-16 | 24.54 | 24.54 | 23.58 | 24.17 | 23.50 | qfq | 1,374,890 | 33,092,816 | -1.51% |
| 2025-04-15 | 24.46 | 24.79 | 24.20 | 24.54 | 23.86 | qfq | 1,515,233 | 37,031,381 | -0.53% |
| 2025-04-14 | 25.70 | 26.37 | 24.43 | 24.67 | 23.99 | qfq | 2,650,456 | 65,916,354 | -0.72% |
| 2025-04-11 | 23.74 | 25.20 | 23.61 | 24.85 | 24.16 | qfq | 3,438,997 | 85,109,602 | 4.06% |
| 2025-04-10 | 25.00 | 25.22 | 23.83 | 23.88 | 23.22 | qfq | 3,354,820 | 81,912,594 | 5.24% |
| 2025-04-09 | 21.52 | 22.98 | 20.36 | 22.69 | 22.06 | qfq | 3,112,229 | 68,191,406 | 0.71% |
| 2025-04-08 | 23.72 | 24.18 | 21.80 | 22.53 | 21.90 | qfq | 3,458,819 | 78,327,380 | -2.55% |
| 2025-04-07 | 28.00 | 28.00 | 23.12 | 23.12 | 22.48 | qfq | 3,828,215 | 95,164,770 | -20.00% |
| 2025-04-03 | 30.00 | 30.48 | 28.45 | 28.90 | 28.10 | qfq | 1,807,302 | 53,167,785 | -4.84% |
| 2025-04-02 | 30.55 | 31.32 | 30.31 | 30.37 | 29.53 | qfq | 1,504,977 | 46,272,266 | -0.75% |
| 2025-04-01 | 30.14 | 30.98 | 29.83 | 30.60 | 29.75 | qfq | 2,114,719 | 64,592,871 | 1.90% |
| 2025-03-31 | 29.65 | 30.09 | 28.91 | 30.03 | 29.20 | qfq | 1,320,034 | 39,234,455 | 1.73% |
| 2025-03-28 | 29.40 | 29.85 | 29.20 | 29.52 | 28.70 | qfq | 760,879 | 22,516,532 | -0.44% |
| 2025-03-27 | 29.60 | 29.85 | 29.03 | 29.65 | 28.83 | qfq | 931,053 | 27,453,253 | 0.14% |
| 2025-03-26 | 29.17 | 30.18 | 28.74 | 29.61 | 28.79 | qfq | 1,201,579 | 35,743,805 | 2.32% |
| 2025-03-25 | 29.29 | 29.46 | 28.64 | 28.94 | 28.14 | qfq | 866,214 | 25,116,782 | -1.09% |
| 2025-03-24 | 28.94 | 29.36 | 28.51 | 29.26 | 28.45 | qfq | 1,159,631 | 33,558,172 | 0.97% |
| 2025-03-21 | 30.06 | 30.21 | 28.80 | 28.98 | 28.18 | qfq | 1,491,658 | 43,838,611 | -3.59% |
| 2025-03-20 | 30.25 | 30.50 | 29.98 | 30.06 | 29.23 | qfq | 984,066 | 29,652,770 | -0.60% |
| 2025-03-19 | 30.35 | 30.75 | 29.96 | 30.24 | 29.40 | qfq | 1,633,076 | 49,510,550 | -1.24% |
| 2025-03-18 | 30.32 | 30.77 | 30.31 | 30.62 | 29.77 | qfq | 1,943,620 | 59,321,635 | 0.76% |
| 2025-03-17 | 31.28 | 31.32 | 30.18 | 30.39 | 29.55 | qfq | 2,563,099 | 77,969,910 | -2.25% |
| 2025-03-14 | 31.31 | 31.67 | 30.82 | 31.09 | 30.23 | qfq | 1,934,620 | 60,284,497 | -0.51% |
| 2025-03-13 | 31.51 | 31.85 | 30.51 | 31.25 | 30.38 | qfq | 2,023,833 | 62,736,464 | -1.57% |
| 2025-03-12 | 32.50 | 33.04 | 31.73 | 31.75 | 30.87 | qfq | 2,049,005 | 66,104,764 | -1.95% |
| 2025-03-11 | 31.43 | 32.75 | 31.32 | 32.38 | 31.48 | qfq | 2,843,518 | 91,393,543 | 1.28% |
| 2025-03-10 | 31.12 | 32.20 | 30.90 | 31.97 | 31.08 | qfq | 2,656,338 | 83,811,574 | 2.04% |
| 2025-03-07 | 31.09 | 31.67 | 30.62 | 31.33 | 30.46 | qfq | 2,271,869 | 70,846,844 | 0.77% |
| 2025-03-06 | 30.17 | 31.68 | 30.00 | 31.09 | 30.23 | qfq | 4,137,749 | 129,131,650 | 4.61% |
| 2025-03-05 | 29.94 | 29.95 | 29.21 | 29.72 | 28.90 | qfq | 1,271,478 | 37,626,620 | 0.17% |
| 2025-03-04 | 28.81 | 30.25 | 28.71 | 29.67 | 28.85 | qfq | 2,107,573 | 62,540,477 | 2.31% |
| 2025-03-03 | 28.28 | 29.49 | 27.75 | 29.00 | 28.20 | qfq | 2,254,102 | 65,192,099 | 3.28% |
| 2025-02-28 | 29.88 | 29.88 | 28.00 | 28.08 | 27.30 | qfq | 2,064,329 | 59,349,962 | -5.45% |
| 2025-02-27 | 29.90 | 30.32 | 29.02 | 29.70 | 28.88 | qfq | 2,175,778 | 64,312,135 | -1.00% |
| 2025-02-26 | 30.04 | 30.67 | 29.68 | 30.00 | 29.17 | qfq | 2,291,485 | 68,960,893 | -0.07% |
| 2025-02-25 | 29.37 | 30.49 | 28.91 | 30.02 | 29.19 | qfq | 2,918,935 | 87,180,175 | 1.76% |
| 2025-02-24 | 30.84 | 31.11 | 29.20 | 29.50 | 28.68 | qfq | 3,347,002 | 100,724,008 | -4.35% |
| 2025-02-21 | 31.45 | 31.72 | 30.69 | 30.84 | 29.98 | qfq | 2,861,346 | 88,670,158 | -1.72% |
| 2025-02-20 | 29.18 | 31.69 | 28.79 | 31.38 | 30.51 | qfq | 4,913,868 | 150,478,827 | 8.02% |
| 2025-02-19 | 27.91 | 29.08 | 27.91 | 29.05 | 28.24 | qfq | 2,096,095 | 60,420,916 | 3.86% |
| 2025-02-18 | 28.80 | 29.07 | 27.86 | 27.97 | 27.19 | qfq | 1,556,950 | 44,328,978 | -2.95% |
| 2025-02-17 | 28.35 | 29.16 | 28.22 | 28.82 | 28.02 | qfq | 1,917,806 | 55,203,527 | 1.48% |
| 2025-02-14 | 29.10 | 29.48 | 28.25 | 28.40 | 27.61 | qfq | 2,951,161 | 84,665,208 | -2.07% |
| 2025-02-13 | 31.92 | 31.98 | 28.93 | 29.00 | 28.20 | qfq | 3,673,145 | 110,763,604 | -5.23% |
| 2025-02-12 | 29.22 | 30.90 | 29.20 | 30.60 | 29.75 | qfq | 2,480,063 | 75,038,046 | 4.05% |
| 2025-02-11 | 29.78 | 29.92 | 29.22 | 29.41 | 28.59 | qfq | 1,670,544 | 49,239,456 | -0.94% |
| 2025-02-10 | 29.51 | 30.38 | 28.86 | 29.69 | 28.87 | qfq | 2,279,439 | 67,311,162 | 0.81% |
| 2025-02-07 | 29.03 | 30.26 | 29.03 | 29.45 | 28.63 | qfq | 2,006,860 | 59,476,518 | 0.75% |
| 2025-02-06 | 27.71 | 29.25 | 27.59 | 29.23 | 28.42 | qfq | 2,409,359 | 68,909,015 | 5.37% |
| 2025-02-05 | 28.68 | 29.12 | 27.56 | 27.74 | 26.97 | qfq | 2,483,825 | 69,791,441 | -2.36% |
| 2025-01-27 | 29.71 | 30.06 | 28.34 | 28.41 | 27.62 | qfq | 2,141,643 | 62,073,026 | -5.46% |
| 2025-01-24 | 29.85 | 30.39 | 29.56 | 30.05 | 29.22 | qfq | 1,325,622 | 39,737,532 | 0.77% |
| 2025-01-23 | 30.65 | 30.92 | 29.72 | 29.82 | 28.99 | qfq | 1,473,358 | 44,634,752 | -1.62% |
| 2025-01-22 | 30.02 | 30.80 | 29.98 | 30.31 | 29.47 | qfq | 1,359,914 | 41,298,141 | -0.30% |
| 2025-01-21 | 29.72 | 30.52 | 29.30 | 30.40 | 29.56 | qfq | 2,070,201 | 61,987,552 | 2.63% |
| 2025-01-20 | 30.12 | 30.55 | 29.44 | 29.62 | 28.80 | qfq | 1,727,537 | 51,582,350 | -0.94% |
| 2025-01-17 | 28.76 | 30.65 | 28.28 | 29.90 | 29.07 | qfq | 2,709,324 | 80,334,591 | 5.21% |
| 2025-01-16 | 28.88 | 29.39 | 27.84 | 28.42 | 27.63 | qfq | 2,308,948 | 65,816,470 | -1.29% |
| 2025-01-15 | 29.50 | 29.50 | 28.61 | 28.79 | 27.99 | qfq | 1,173,920 | 34,001,257 | -1.64% |
| 2025-01-14 | 28.40 | 29.44 | 28.18 | 29.27 | 28.46 | qfq | 1,644,202 | 47,740,749 | 3.54% |
| 2025-01-13 | 28.20 | 28.86 | 27.84 | 28.27 | 27.49 | qfq | 1,143,863 | 32,400,695 | -1.36% |
| 2025-01-10 | 29.03 | 29.74 | 28.66 | 28.66 | 27.86 | qfq | 1,312,669 | 38,414,376 | -1.68% |
| 2025-01-09 | 28.40 | 29.48 | 28.30 | 29.15 | 28.34 | qfq | 1,316,568 | 38,342,093 | 2.28% |
| 2025-01-08 | 28.22 | 28.85 | 27.40 | 28.50 | 27.71 | qfq | 1,135,683 | 32,110,083 | -0.42% |
| 2025-01-07 | 28.69 | 28.88 | 27.72 | 28.62 | 27.83 | qfq | 1,415,593 | 40,030,477 | 0.39% |
| 2025-01-06 | 28.02 | 28.97 | 27.40 | 28.51 | 27.72 | qfq | 1,922,778 | 54,575,333 | 1.75% |
| 2025-01-03 | 29.83 | 30.02 | 27.82 | 28.02 | 27.24 | qfq | 2,670,861 | 76,644,087 | -5.91% |
| 2025-01-02 | 30.52 | 31.30 | 29.40 | 29.78 | 28.95 | qfq | 1,746,538 | 53,079,012 | -3.31% |
| 2024-12-31 | 31.22 | 31.46 | 30.40 | 30.80 | 29.95 | qfq | 1,878,625 | 57,910,597 | -1.47% |
| 2024-12-30 | 32.10 | 32.11 | 31.03 | 31.26 | 30.39 | qfq | 1,710,912 | 53,738,791 | -2.10% |
| 2024-12-27 | 33.40 | 33.88 | 31.68 | 31.93 | 31.04 | qfq | 2,665,821 | 87,341,751 | -4.46% |
| 2024-12-26 | 32.61 | 33.88 | 32.61 | 33.42 | 32.49 | qfq | 2,180,777 | 72,765,414 | 1.95% |
| 2024-12-25 | 33.14 | 33.40 | 32.39 | 32.78 | 31.87 | qfq | 1,289,468 | 42,472,356 | -0.70% |
| 2024-12-24 | 32.54 | 33.17 | 32.04 | 33.01 | 32.09 | qfq | 1,807,798 | 59,090,958 | 2.36% |
| 2024-12-23 | 34.20 | 34.68 | 32.24 | 32.25 | 31.36 | qfq | 1,942,376 | 64,176,339 | -5.43% |
| 2024-12-20 | 33.14 | 35.20 | 32.88 | 34.10 | 33.15 | qfq | 2,247,123 | 77,005,339 | 2.56% |
| 2024-12-19 | 32.40 | 33.67 | 31.88 | 33.25 | 32.33 | qfq | 1,728,680 | 56,679,928 | 2.24% |
| 2024-12-18 | 32.73 | 33.15 | 31.79 | 32.52 | 31.62 | qfq | 1,140,319 | 36,996,494 | -0.61% |
| 2024-12-17 | 33.99 | 33.99 | 32.53 | 32.72 | 31.81 | qfq | 1,095,579 | 36,304,440 | -2.59% |
| 2024-12-16 | 34.82 | 35.14 | 33.30 | 33.59 | 32.66 | qfq | 1,908,294 | 64,523,200 | -3.25% |
| 2024-12-13 | 35.01 | 35.78 | 34.54 | 34.72 | 33.76 | qfq | 2,292,268 | 80,751,914 | -0.69% |
| 2024-12-12 | 36.10 | 36.68 | 34.44 | 34.96 | 33.99 | qfq | 2,388,941 | 83,840,061 | -3.10% |
| 2024-12-11 | 35.20 | 36.38 | 34.35 | 36.08 | 35.08 | qfq | 2,752,215 | 97,820,955 | 4.40% |
| 2024-12-10 | 34.98 | 35.48 | 34.00 | 34.56 | 33.60 | qfq | 2,076,150 | 72,295,022 | 1.08% |
| 2024-12-09 | 35.13 | 35.35 | 33.58 | 34.19 | 33.24 | qfq | 1,743,969 | 59,765,756 | -2.23% |
| 2024-12-06 | 34.80 | 35.35 | 34.10 | 34.97 | 34.00 | qfq | 1,422,683 | 49,531,307 | 0.58% |
| 2024-12-05 | 34.43 | 35.50 | 34.30 | 34.77 | 33.81 | qfq | 2,130,255 | 74,172,743 | 0.93% |
| 2024-12-04 | 36.95 | 37.42 | 34.36 | 34.45 | 33.49 | qfq | 3,656,106 | 130,043,952 | -5.93% |
| 2024-12-03 | 36.10 | 37.43 | 35.43 | 36.62 | 35.60 | qfq | 4,213,234 | 153,357,131 | 0.69% |
| 2024-12-02 | 38.70 | 38.96 | 36.21 | 36.37 | 35.36 | qfq | 7,516,911 | 281,703,468 | 3.94% |
| 2024-11-29 | 35.00 | 35.87 | 34.25 | 34.99 | 34.02 | qfq | 1,753,389 | 61,384,052 | 0.11% |
| 2024-11-28 | 34.00 | 35.94 | 34.00 | 34.95 | 33.98 | qfq | 2,218,585 | 78,148,166 | 1.90% |
| 2024-11-27 | 33.23 | 34.30 | 32.63 | 34.30 | 33.35 | qfq | 1,233,044 | 41,309,845 | 3.03% |
| 2024-11-26 | 32.38 | 34.59 | 32.38 | 33.29 | 32.37 | qfq | 2,141,156 | 72,341,320 | 2.59% |
| 2024-11-25 | 32.90 | 32.98 | 31.89 | 32.45 | 31.55 | qfq | 1,442,118 | 46,713,082 | -1.55% |
| 2024-11-22 | 34.66 | 35.22 | 32.81 | 32.96 | 32.05 | qfq | 1,569,591 | 53,372,732 | -5.29% |
| 2024-11-21 | 34.26 | 35.27 | 34.06 | 34.80 | 33.83 | qfq | 1,940,342 | 67,459,261 | 0.87% |
| 2024-11-20 | 32.97 | 34.59 | 32.53 | 34.50 | 33.54 | qfq | 2,192,780 | 73,553,471 | 4.67% |
| 2024-11-19 | 31.46 | 33.08 | 31.40 | 32.96 | 32.05 | qfq | 1,888,753 | 60,651,564 | 4.01% |
| 2024-11-18 | 32.01 | 32.31 | 30.35 | 31.69 | 30.81 | qfq | 3,321,640 | 104,530,439 | -0.60% |
| 2024-11-15 | 35.00 | 35.16 | 31.61 | 31.88 | 31.00 | qfq | 3,529,145 | 117,084,046 | -8.52% |
| 2024-11-14 | 36.29 | 37.20 | 34.78 | 34.85 | 33.88 | qfq | 2,063,873 | 73,806,200 | -3.78% |
| 2024-11-13 | 35.28 | 36.22 | 34.30 | 36.22 | 35.21 | qfq | 2,544,920 | 89,218,270 | 2.09% |
| 2024-11-12 | 36.09 | 37.02 | 34.58 | 35.48 | 34.50 | qfq | 3,307,780 | 117,801,522 | -0.89% |
| 2024-11-11 | 34.42 | 35.80 | 34.09 | 35.80 | 34.81 | qfq | 3,452,188 | 120,727,397 | 3.95% |
| 2024-11-08 | 34.89 | 35.98 | 34.00 | 34.44 | 33.48 | qfq | 2,812,596 | 98,575,969 | -1.29% |
| 2024-11-07 | 34.16 | 35.00 | 33.18 | 34.89 | 33.92 | qfq | 2,583,085 | 88,801,445 | 1.66% |
| 2024-11-06 | 36.20 | 36.39 | 33.81 | 34.32 | 33.37 | qfq | 4,454,585 | 155,458,874 | -5.30% |
| 2024-11-05 | 34.10 | 36.38 | 34.10 | 36.24 | 35.23 | qfq | 4,298,220 | 152,315,399 | 4.74% |
| 2024-11-04 | 32.38 | 34.70 | 32.04 | 34.60 | 33.64 | qfq | 4,732,141 | 161,349,426 | 7.02% |
| 2024-11-01 | 33.50 | 34.21 | 31.88 | 32.33 | 31.43 | qfq | 3,031,677 | 99,490,617 | -3.49% |
| 2024-10-31 | 33.18 | 34.38 | 32.11 | 33.50 | 32.57 | qfq | 4,175,652 | 139,132,580 | 0.00% |
| 2024-10-30 | 33.00 | 34.50 | 32.63 | 33.50 | 32.57 | qfq | 3,277,772 | 109,478,973 | -0.98% |
| 2024-10-29 | 31.70 | 34.46 | 31.70 | 33.83 | 32.89 | qfq | 6,371,985 | 213,482,053 | 5.65% |
| 2024-10-28 | 31.69 | 32.13 | 31.11 | 32.02 | 31.13 | qfq | 2,954,928 | 93,384,642 | 0.53% |
| 2024-10-25 | 32.72 | 33.18 | 31.75 | 31.85 | 30.97 | qfq | 4,426,999 | 143,088,087 | -2.21% |
| 2024-10-24 | 32.20 | 33.80 | 31.98 | 32.57 | 31.67 | qfq | 3,643,697 | 119,685,703 | -0.43% |
| 2024-10-23 | 34.10 | 34.54 | 32.48 | 32.71 | 31.80 | qfq | 5,669,065 | 189,497,542 | -5.02% |
| 2024-10-22 | 34.50 | 35.90 | 33.34 | 34.44 | 33.48 | qfq | 6,779,224 | 233,149,751 | -1.12% |
| 2024-10-21 | 36.90 | 38.31 | 34.17 | 34.83 | 33.86 | qfq | 10,130,162 | 371,063,148 | -4.86% |
| 2024-10-18 | 34.09 | 38.04 | 32.61 | 36.61 | 35.59 | qfq | 9,539,125 | 338,013,962 | 14.84% |
| 2024-10-17 | 30.80 | 32.28 | 30.70 | 31.88 | 31.00 | qfq | 2,273,269 | 72,165,963 | 3.71% |
| 2024-10-16 | 29.80 | 30.82 | 29.52 | 30.74 | 29.89 | qfq | 2,417,824 | 73,129,193 | -0.19% |
| 2024-10-15 | 31.55 | 33.99 | 30.66 | 30.80 | 29.95 | qfq | 3,919,970 | 127,721,763 | -4.64% |
| 2024-10-14 | 30.51 | 32.50 | 29.45 | 32.30 | 31.40 | qfq | 3,126,154 | 97,409,992 | 6.88% |
| 2024-10-11 | 32.21 | 32.21 | 29.68 | 30.22 | 29.38 | qfq | 3,416,014 | 105,459,785 | -5.80% |
| 2024-10-10 | 30.34 | 33.35 | 30.34 | 32.08 | 31.19 | qfq | 6,313,316 | 203,212,512 | 6.90% |
| 2024-10-09 | 28.92 | 32.67 | 27.61 | 30.01 | 29.18 | qfq | 6,218,699 | 190,084,398 | -1.22% |
| 2024-10-08 | 32.00 | 32.00 | 27.58 | 30.38 | 29.54 | qfq | 5,538,282 | 164,824,176 | 11.61% |
| 2024-09-30 | 24.60 | 27.86 | 23.68 | 27.22 | 26.46 | qfq | 4,357,870 | 111,284,558 | 14.76% |
| 2024-09-27 | 22.81 | 23.99 | 22.76 | 23.72 | 23.06 | qfq | 1,673,979 | 39,048,867 | 4.22% |
| 2024-09-26 | 22.88 | 22.88 | 22.00 | 22.76 | 22.13 | qfq | 2,436,113 | 54,712,744 | -0.04% |
| 2024-09-25 | 21.15 | 22.86 | 21.12 | 22.77 | 22.14 | qfq | 2,902,782 | 64,149,820 | 8.64% |
| 2024-09-24 | 20.13 | 21.12 | 20.13 | 20.96 | 20.38 | qfq | 1,062,901 | 21,990,026 | 3.56% |
| 2024-09-23 | 20.23 | 20.55 | 20.06 | 20.24 | 19.68 | qfq | 478,631 | 9,697,116 | -0.78% |
| 2024-09-20 | 20.39 | 20.84 | 20.30 | 20.40 | 19.83 | qfq | 992,007 | 20,422,251 | 0.49% |
| 2024-09-19 | 20.15 | 20.52 | 19.91 | 20.30 | 19.74 | qfq | 753,468 | 15,179,072 | 2.78% |
| 2024-09-18 | 20.18 | 20.18 | 19.32 | 19.75 | 19.20 | qfq | 856,555 | 16,809,881 | -3.00% |
| 2024-09-13 | 20.04 | 20.66 | 20.03 | 20.36 | 19.79 | qfq | 910,866 | 18,557,076 | 1.39% |
| 2024-09-12 | 20.06 | 20.57 | 19.98 | 20.08 | 19.52 | qfq | 604,501 | 12,277,846 | 0.25% |
| 2024-09-11 | 19.80 | 20.07 | 19.55 | 20.03 | 19.47 | qfq | 462,879 | 9,220,340 | 0.91% |
| 2024-09-10 | 20.28 | 20.28 | 19.40 | 19.85 | 19.30 | qfq | 874,050 | 17,333,145 | -1.93% |
| 2024-09-09 | 20.25 | 20.49 | 19.80 | 20.24 | 19.68 | qfq | 962,808 | 19,385,331 | 0.70% |
| 2024-09-06 | 19.58 | 20.47 | 19.29 | 20.10 | 19.54 | qfq | 1,616,283 | 32,267,339 | 3.02% |
| 2024-09-05 | 19.06 | 19.51 | 18.84 | 19.51 | 18.97 | qfq | 993,062 | 19,035,361 | 2.36% |
| 2024-09-04 | 19.55 | 19.55 | 18.64 | 19.06 | 18.53 | qfq | 1,096,895 | 20,885,335 | -3.40% |
| 2024-09-03 | 19.28 | 19.79 | 19.28 | 19.73 | 19.18 | qfq | 905,000 | 17,710,957 | 1.70% |
| 2024-09-02 | 20.50 | 20.76 | 19.30 | 19.40 | 18.86 | qfq | 1,332,084 | 26,367,877 | -5.83% |
| 2024-08-30 | 19.35 | 20.68 | 19.35 | 20.60 | 20.03 | qfq | 1,840,947 | 37,275,382 | 6.46% |
| 2024-08-29 | 18.73 | 19.60 | 18.56 | 19.35 | 18.81 | qfq | 850,572 | 16,324,446 | 3.70% |
| 2024-08-28 | 18.47 | 18.83 | 18.38 | 18.66 | 18.14 | qfq | 417,515 | 7,777,039 | 0.59% |
| 2024-08-27 | 19.18 | 19.48 | 18.50 | 18.55 | 18.04 | qfq | 778,650 | 14,690,779 | -3.18% |
| 2024-08-26 | 18.98 | 19.55 | 18.86 | 19.16 | 18.63 | qfq | 704,950 | 13,541,188 | 1.22% |
| 2024-08-23 | 18.99 | 19.22 | 18.54 | 18.93 | 18.40 | qfq | 689,720 | 13,053,793 | -0.94% |
| 2024-08-22 | 18.99 | 19.45 | 18.70 | 19.11 | 18.58 | qfq | 636,032 | 12,146,315 | 0.16% |
| 2024-08-21 | 18.33 | 19.38 | 18.14 | 19.08 | 18.55 | qfq | 1,109,184 | 21,054,317 | 4.26% |
| 2024-08-20 | 18.55 | 18.71 | 18.17 | 18.30 | 17.79 | qfq | 716,774 | 13,154,342 | -1.35% |
| 2024-08-19 | 18.88 | 19.60 | 18.52 | 18.55 | 18.04 | qfq | 834,468 | 15,728,262 | -3.69% |
| 2024-08-16 | 19.17 | 19.68 | 19.17 | 19.26 | 18.73 | qfq | 701,529 | 13,647,274 | -0.21% |
| 2024-08-15 | 19.62 | 19.86 | 19.29 | 19.30 | 18.76 | qfq | 686,460 | 13,388,151 | -1.53% |
| 2024-08-14 | 19.42 | 19.75 | 19.22 | 19.60 | 19.06 | qfq | 777,998 | 15,175,863 | 0.51% |
| 2024-08-13 | 19.20 | 19.53 | 18.96 | 19.50 | 18.96 | qfq | 893,995 | 17,185,544 | 1.46% |
| 2024-08-12 | 19.25 | 19.45 | 18.92 | 19.22 | 18.69 | qfq | 985,210 | 18,918,583 | -1.03% |
| 2024-08-09 | 18.41 | 19.66 | 17.78 | 19.42 | 18.88 | qfq | 2,813,391 | 53,142,774 | 2.16% |
| 2024-08-08 | 18.75 | 19.21 | 18.28 | 19.01 | 18.48 | qfq | 1,136,767 | 21,354,064 | 0.96% |
| 2024-08-07 | 18.70 | 18.88 | 18.42 | 18.83 | 18.31 | qfq | 1,118,131 | 20,921,007 | 1.29% |
| 2024-08-06 | 18.24 | 18.73 | 18.11 | 18.59 | 18.07 | qfq | 2,038,037 | 37,582,539 | 3.62% |
| 2024-08-05 | 19.19 | 19.49 | 17.89 | 17.94 | 17.44 | qfq | 2,348,107 | 43,347,056 | -8.05% |
| 2024-08-02 | 19.75 | 19.97 | 19.45 | 19.51 | 18.97 | qfq | 672,707 | 13,222,631 | -2.11% |
| 2024-08-01 | 20.22 | 20.35 | 19.80 | 19.93 | 19.38 | qfq | 1,161,256 | 23,185,055 | -1.53% |
| 2024-07-31 | 19.45 | 20.43 | 19.42 | 20.24 | 19.68 | qfq | 1,364,056 | 27,405,172 | 3.64% |
| 2024-07-30 | 19.56 | 19.67 | 19.23 | 19.53 | 18.99 | qfq | 1,113,684 | 21,652,026 | -1.06% |
| 2024-07-29 | 19.75 | 20.16 | 19.43 | 19.74 | 19.19 | qfq | 1,445,183 | 28,629,176 | -0.05% |
| 2024-07-26 | 19.64 | 19.88 | 19.27 | 19.75 | 19.20 | qfq | 1,305,932 | 25,550,837 | 0.36% |
| 2024-07-25 | 19.70 | 19.71 | 19.15 | 19.68 | 19.13 | qfq | 1,390,975 | 26,970,627 | -0.86% |
| 2024-07-24 | 19.96 | 20.50 | 19.73 | 19.85 | 19.30 | qfq | 1,447,126 | 29,017,590 | -1.44% |
| 2024-07-23 | 20.84 | 20.91 | 20.02 | 20.14 | 19.58 | qfq | 1,300,436 | 26,525,786 | -4.10% |
| 2024-07-22 | 20.74 | 21.10 | 20.58 | 21.00 | 20.42 | qfq | 968,786 | 20,189,581 | 1.94% |
| 2024-07-19 | 20.64 | 21.20 | 20.38 | 20.60 | 20.03 | qfq | 1,229,816 | 25,654,152 | -0.96% |
| 2024-07-18 | 21.27 | 21.33 | 20.18 | 20.80 | 20.22 | qfq | 3,084,073 | 63,636,436 | -3.26% |
| 2024-07-17 | 22.59 | 22.59 | 21.46 | 21.50 | 20.90 | qfq | 2,835,457 | 61,829,658 | -4.87% |
| 2024-07-16 | 21.82 | 23.11 | 21.79 | 22.60 | 21.97 | qfq | 2,611,810 | 58,935,937 | 2.73% |
| 2024-07-15 | 22.18 | 22.33 | 21.53 | 22.00 | 21.39 | qfq | 1,752,451 | 38,500,534 | -1.70% |
| 2024-07-12 | 22.66 | 23.20 | 21.92 | 22.38 | 21.76 | qfq | 2,518,446 | 56,387,814 | -3.74% |
| 2024-07-11 | 23.30 | 23.48 | 22.30 | 23.25 | 22.60 | qfq | 4,109,517 | 94,506,112 | 3.24% |
| 2024-07-10 | 23.38 | 23.92 | 22.41 | 22.52 | 21.90 | qfq | 3,855,666 | 88,835,486 | -4.21% |
| 2024-07-09 | 21.00 | 23.75 | 20.90 | 23.51 | 22.86 | qfq | 5,263,438 | 119,061,448 | 10.07% |
| 2024-07-08 | 20.65 | 21.80 | 20.60 | 21.36 | 20.77 | qfq | 2,924,133 | 62,317,803 | 2.50% |
| 2024-07-05 | 21.05 | 21.34 | 20.40 | 20.84 | 20.26 | qfq | 2,817,607 | 58,669,042 | -2.98% |
| 2024-07-04 | 21.79 | 22.26 | 21.23 | 21.48 | 20.88 | qfq | 2,083,270 | 45,219,504 | -1.47% |
| 2024-07-03 | 22.40 | 23.30 | 21.40 | 21.80 | 21.20 | qfq | 3,576,348 | 79,053,560 | -3.63% |
| 2024-07-02 | 23.55 | 23.56 | 22.41 | 22.62 | 21.99 | qfq | 2,834,557 | 64,513,205 | -3.50% |
| 2024-07-01 | 23.89 | 23.89 | 22.33 | 23.44 | 22.79 | qfq | 4,504,639 | 103,415,017 | -3.34% |
| 2024-06-28 | 24.00 | 25.55 | 23.61 | 24.25 | 23.58 | qfq | 6,340,250 | 155,313,118 | -1.86% |
| 2024-06-27 | 23.03 | 25.95 | 22.70 | 24.71 | 24.02 | qfq | 8,885,608 | 220,649,824 | 5.19% |
| 2024-06-26 | 21.74 | 23.60 | 21.16 | 23.49 | 22.84 | qfq | 5,775,004 | 128,520,441 | 8.35% |
| 2024-06-25 | 22.11 | 22.46 | 20.92 | 21.68 | 21.08 | qfq | 5,372,512 | 116,690,799 | -0.64% |
| 2024-06-24 | 22.62 | 24.18 | 21.80 | 21.82 | 21.21 | qfq | 7,029,631 | 161,052,209 | -6.47% |
| 2024-06-21 | 23.59 | 24.00 | 22.60 | 23.33 | 22.68 | qfq | 7,615,851 | 177,533,457 | -4.74% |
| 2024-06-20 | 22.60 | 26.45 | 22.60 | 24.49 | 23.81 | qfq | 11,102,045 | 273,945,310 | 5.33% |
| 2024-06-19 | 20.80 | 25.00 | 19.81 | 23.25 | 22.60 | qfq | 9,837,008 | 214,131,528 | 10.66% |
| 2024-06-18 | 20.38 | 21.33 | 19.60 | 21.01 | 20.43 | qfq | 5,950,484 | 120,470,165 | 3.60% |
| 2024-06-17 | 17.93 | 21.60 | 17.83 | 20.28 | 19.72 | qfq | 6,866,550 | 136,180,052 | 12.67% |
| 2024-06-14 | 17.75 | 18.28 | 17.40 | 18.00 | 17.50 | qfq | 2,197,508 | 39,438,145 | 1.69% |
| 2024-06-13 | 17.57 | 18.66 | 17.37 | 17.70 | 17.21 | qfq | 2,827,388 | 51,047,766 | 1.20% |
| 2024-06-12 | 17.88 | 18.50 | 17.42 | 17.49 | 17.00 | qfq | 1,423,856 | 25,407,950 | 1.69% |
| 2024-06-11 | 17.18 | 17.33 | 16.41 | 17.20 | 16.72 | qfq | 1,301,414 | 21,889,910 | 0.29% |
| 2024-06-07 | 16.58 | 17.65 | 16.58 | 17.15 | 16.67 | qfq | 1,808,205 | 31,289,857 | 3.06% |
| 2024-06-06 | 17.35 | 17.44 | 16.53 | 16.64 | 16.18 | qfq | 1,298,317 | 21,878,487 | -2.86% |
| 2024-06-05 | 17.81 | 17.81 | 17.07 | 17.13 | 16.65 | qfq | 1,549,301 | 26,975,089 | -4.14% |
| 2024-06-04 | 17.86 | 18.10 | 17.26 | 17.87 | 17.37 | qfq | 1,680,277 | 29,565,421 | -2.93% |
| 2024-06-03 | 18.80 | 19.16 | 18.13 | 18.41 | 17.52 | qfq | 1,756,509 | 32,863,827 | -2.75% |
| 2024-05-31 | 18.79 | 19.31 | 18.40 | 18.93 | 18.01 | qfq | 1,663,518 | 31,534,456 | 1.61% |
| 2024-05-30 | 18.24 | 19.48 | 18.12 | 18.63 | 17.73 | qfq | 3,146,906 | 59,529,835 | 1.20% |
| 2024-05-29 | 18.04 | 18.73 | 17.91 | 18.41 | 17.52 | qfq | 1,405,437 | 25,920,551 | 1.15% |
| 2024-05-28 | 18.02 | 18.45 | 17.84 | 18.20 | 17.32 | qfq | 1,572,339 | 28,466,243 | -0.87% |
| 2024-05-27 | 17.73 | 18.54 | 17.53 | 18.36 | 17.47 | qfq | 1,921,840 | 34,644,274 | 1.44% |
| 2024-05-24 | 18.58 | 19.22 | 17.97 | 18.10 | 17.22 | qfq | 2,293,819 | 42,313,635 | -3.52% |
| 2024-05-23 | 19.77 | 19.77 | 18.68 | 18.76 | 17.85 | qfq | 3,307,542 | 63,152,144 | -2.70% |
| 2024-05-22 | 18.20 | 19.60 | 18.20 | 19.28 | 18.35 | qfq | 3,824,666 | 73,139,669 | 4.95% |
| 2024-05-21 | 17.74 | 18.81 | 17.56 | 18.37 | 17.48 | qfq | 5,012,014 | 91,237,277 | 3.79% |
| 2024-05-20 | 16.74 | 17.71 | 16.65 | 17.70 | 16.84 | qfq | 2,814,915 | 48,648,621 | 5.48% |
| 2024-05-17 | 16.62 | 16.80 | 16.52 | 16.78 | 15.97 | qfq | 656,850 | 10,944,850 | 0.36% |
| 2024-05-16 | 16.28 | 16.82 | 16.20 | 16.72 | 15.91 | qfq | 1,208,667 | 20,094,260 | 2.96% |
| 2024-05-15 | 16.20 | 16.53 | 16.13 | 16.24 | 15.45 | qfq | 606,615 | 9,926,393 | -0.37% |
| 2024-05-14 | 16.03 | 16.68 | 16.00 | 16.30 | 15.51 | qfq | 790,130 | 12,899,469 | 2.32% |
| 2024-05-13 | 16.24 | 16.54 | 15.75 | 15.93 | 15.16 | qfq | 986,584 | 15,750,189 | -2.03% |
| 2024-05-10 | 16.66 | 16.67 | 16.17 | 16.26 | 15.47 | qfq | 775,635 | 12,698,822 | -1.99% |
| 2024-05-09 | 16.40 | 16.77 | 16.40 | 16.59 | 15.79 | qfq | 857,395 | 14,217,545 | 1.16% |
| 2024-05-08 | 16.68 | 16.78 | 16.35 | 16.40 | 15.61 | qfq | 924,179 | 15,293,307 | -1.26% |
| 2024-05-07 | 16.50 | 16.69 | 16.29 | 16.61 | 15.81 | qfq | 873,795 | 14,427,749 | 0.73% |
| 2024-05-06 | 16.10 | 16.55 | 16.08 | 16.49 | 15.69 | qfq | 1,529,254 | 24,955,324 | 3.39% |
| 2024-04-30 | 16.11 | 16.17 | 15.71 | 15.95 | 15.18 | qfq | 1,326,160 | 21,090,115 | -0.68% |
| 2024-04-29 | 15.57 | 16.18 | 15.48 | 16.06 | 15.28 | qfq | 1,472,370 | 23,262,554 | 3.15% |
| 2024-04-26 | 14.66 | 15.66 | 14.63 | 15.57 | 14.82 | qfq | 1,859,273 | 28,573,819 | 4.85% |
| 2024-04-25 | 15.38 | 15.38 | 14.76 | 14.85 | 14.13 | qfq | 1,564,587 | 23,413,186 | -1.13% |
| 2024-04-24 | 14.40 | 15.02 | 14.40 | 15.02 | 14.29 | qfq | 855,982 | 12,600,618 | 5.26% |
| 2024-04-23 | 14.23 | 14.51 | 14.12 | 14.27 | 13.58 | qfq | 533,376 | 7,617,431 | 0.28% |
| 2024-04-22 | 14.46 | 14.67 | 13.90 | 14.23 | 13.54 | qfq | 817,629 | 11,656,193 | -2.47% |
| 2024-04-19 | 14.54 | 14.66 | 14.17 | 14.59 | 13.88 | qfq | 613,911 | 8,872,169 | 0.97% |
| 2024-04-18 | 14.48 | 14.74 | 14.19 | 14.45 | 13.75 | qfq | 645,788 | 9,360,188 | 0.00% |
| 2024-04-17 | 13.51 | 14.66 | 13.50 | 14.45 | 13.75 | qfq | 1,427,191 | 20,423,238 | 7.84% |
| 2024-04-16 | 13.99 | 14.16 | 13.30 | 13.40 | 12.75 | qfq | 1,596,774 | 21,743,755 | -4.15% |
| 2024-04-15 | 14.97 | 15.19 | 13.73 | 13.98 | 13.30 | qfq | 1,536,908 | 22,001,609 | -6.61% |
| 2024-04-12 | 14.96 | 15.26 | 14.80 | 14.97 | 14.24 | qfq | 693,410 | 10,429,090 | 0.07% |
| 2024-04-11 | 14.80 | 15.31 | 14.64 | 14.96 | 14.24 | qfq | 577,380 | 8,710,688 | 0.88% |
| 2024-04-10 | 15.19 | 15.24 | 14.70 | 14.83 | 14.11 | qfq | 825,728 | 12,286,539 | -2.31% |
| 2024-04-09 | 14.91 | 15.22 | 14.70 | 15.18 | 14.44 | qfq | 559,796 | 8,355,844 | 2.85% |
| 2024-04-08 | 15.76 | 15.76 | 14.71 | 14.76 | 14.05 | qfq | 1,154,688 | 17,343,960 | -5.38% |
| 2024-04-03 | 15.91 | 15.91 | 15.45 | 15.60 | 14.84 | qfq | 816,821 | 12,754,395 | -1.89% |
| 2024-04-02 | 15.81 | 15.95 | 15.33 | 15.90 | 15.13 | qfq | 1,054,284 | 16,573,796 | 1.47% |
| 2024-04-01 | 15.53 | 15.97 | 15.50 | 15.67 | 14.91 | qfq | 1,022,432 | 16,061,421 | 1.36% |
| 2024-03-29 | 15.14 | 15.52 | 15.11 | 15.46 | 14.71 | qfq | 1,067,182 | 16,340,196 | 2.38% |
| 2024-03-28 | 14.38 | 15.36 | 14.38 | 15.10 | 14.37 | qfq | 1,413,743 | 21,289,112 | 4.93% |
| 2024-03-27 | 15.10 | 15.25 | 14.39 | 14.39 | 13.69 | qfq | 1,200,106 | 17,872,388 | -5.33% |
| 2024-03-26 | 15.60 | 15.73 | 14.81 | 15.20 | 14.46 | qfq | 2,561,596 | 38,750,083 | -2.63% |
| 2024-03-25 | 16.28 | 16.39 | 15.56 | 15.61 | 14.85 | qfq | 1,992,461 | 31,791,065 | -4.53% |
| 2024-03-22 | 16.72 | 16.95 | 16.31 | 16.35 | 15.56 | qfq | 977,920 | 16,169,442 | -3.02% |
| 2024-03-21 | 16.99 | 17.08 | 16.55 | 16.86 | 16.04 | qfq | 711,318 | 11,976,658 | -0.35% |
| 2024-03-20 | 17.02 | 17.09 | 16.75 | 16.92 | 16.10 | qfq | 865,564 | 14,642,996 | -0.47% |
| 2024-03-19 | 16.67 | 17.15 | 16.67 | 17.00 | 16.18 | qfq | 1,278,831 | 21,788,849 | 1.07% |
| 2024-03-18 | 16.58 | 16.92 | 16.51 | 16.82 | 16.01 | qfq | 1,023,385 | 17,108,452 | 1.88% |
| 2024-03-15 | 16.43 | 16.55 | 16.30 | 16.51 | 15.71 | qfq | 563,035 | 9,257,225 | 0.55% |
| 2024-03-14 | 16.56 | 16.69 | 16.21 | 16.42 | 15.62 | qfq | 934,640 | 15,392,679 | -0.24% |
| 2024-03-13 | 16.31 | 16.63 | 16.25 | 16.46 | 15.66 | qfq | 796,363 | 13,107,579 | 0.00% |
| 2024-03-12 | 16.44 | 16.65 | 16.20 | 16.46 | 15.66 | qfq | 750,056 | 12,339,615 | 0.61% |
| 2024-03-11 | 16.04 | 16.38 | 15.87 | 16.36 | 15.57 | qfq | 666,803 | 10,786,063 | 2.12% |
| 2024-03-08 | 15.82 | 16.08 | 15.72 | 16.02 | 15.24 | qfq | 610,175 | 9,747,129 | 1.52% |
| 2024-03-07 | 15.99 | 16.32 | 15.71 | 15.78 | 15.02 | qfq | 767,837 | 12,330,941 | -0.82% |
| 2024-03-06 | 16.09 | 16.29 | 15.77 | 15.91 | 15.14 | qfq | 800,987 | 12,771,264 | -1.43% |
| 2024-03-05 | 16.41 | 16.49 | 15.90 | 16.14 | 15.36 | qfq | 2,079,905 | 33,608,735 | -1.65% |
| 2024-03-04 | 16.12 | 16.64 | 15.71 | 16.41 | 15.62 | qfq | 1,696,614 | 27,493,733 | 1.80% |
| 2024-03-01 | 15.76 | 16.27 | 15.70 | 16.12 | 15.34 | qfq | 1,643,486 | 26,303,786 | 2.41% |
| 2024-02-29 | 15.36 | 16.13 | 15.00 | 15.74 | 14.98 | qfq | 2,753,978 | 42,676,866 | 1.55% |
| 2024-02-28 | 17.15 | 17.15 | 15.33 | 15.50 | 14.75 | qfq | 2,871,443 | 46,430,742 | -9.46% |
| 2024-02-27 | 16.46 | 17.39 | 16.20 | 17.12 | 16.29 | qfq | 2,359,868 | 40,332,168 | 4.14% |
| 2024-02-26 | 16.00 | 16.53 | 15.68 | 16.44 | 15.64 | qfq | 2,925,716 | 47,200,362 | 6.89% |
| 2024-02-23 | 14.53 | 15.45 | 14.41 | 15.38 | 14.64 | qfq | 1,740,342 | 26,128,978 | 5.78% |
| 2024-02-22 | 14.35 | 14.55 | 14.17 | 14.54 | 13.84 | qfq | 1,374,904 | 19,808,296 | 1.75% |
| 2024-02-21 | 13.73 | 14.68 | 13.73 | 14.29 | 13.60 | qfq | 2,220,352 | 31,795,521 | 2.44% |
| 2024-02-20 | 13.96 | 14.01 | 13.62 | 13.95 | 13.27 | qfq | 1,202,606 | 16,700,984 | 0.43% |
| 2024-02-19 | 14.30 | 14.78 | 13.67 | 13.89 | 13.22 | qfq | 2,237,963 | 31,635,553 | -2.66% |
| 2024-02-08 | 12.30 | 14.76 | 12.10 | 14.27 | 13.58 | qfq | 2,293,257 | 30,711,631 | 16.02% |
| 2024-02-07 | 13.16 | 13.26 | 12.18 | 12.30 | 11.70 | qfq | 2,365,522 | 29,988,726 | -4.21% |
| 2024-02-06 | 12.09 | 13.20 | 11.50 | 12.84 | 12.22 | qfq | 2,256,648 | 27,801,829 | 6.12% |
| 2024-02-05 | 13.70 | 13.70 | 11.72 | 12.10 | 11.51 | qfq | 3,025,041 | 37,675,134 | -12.13% |
| 2024-02-02 | 15.06 | 15.11 | 13.30 | 13.77 | 13.10 | qfq | 1,828,866 | 25,810,203 | -8.50% |
| 2024-02-01 | 14.93 | 15.12 | 14.42 | 15.05 | 14.32 | qfq | 1,156,576 | 17,144,270 | 0.87% |
| 2024-01-31 | 15.72 | 15.74 | 14.91 | 14.92 | 14.20 | qfq | 1,085,621 | 16,609,215 | -5.03% |
| 2024-01-30 | 16.30 | 16.30 | 15.68 | 15.71 | 14.95 | qfq | 1,164,756 | 18,583,484 | -3.62% |
| 2024-01-29 | 17.29 | 17.50 | 16.29 | 16.30 | 15.51 | qfq | 1,306,778 | 21,623,033 | -5.45% |
| 2024-01-26 | 17.52 | 17.83 | 17.11 | 17.24 | 16.40 | qfq | 852,678 | 14,867,326 | -1.99% |
| 2024-01-25 | 17.03 | 17.65 | 16.79 | 17.59 | 16.74 | qfq | 1,216,019 | 21,136,701 | 3.41% |
| 2024-01-24 | 17.10 | 17.35 | 16.38 | 17.01 | 16.19 | qfq | 1,100,426 | 18,539,764 | -1.45% |
| 2024-01-23 | 17.32 | 17.47 | 16.91 | 17.26 | 16.42 | qfq | 1,325,351 | 22,728,551 | -0.35% |
| 2024-01-22 | 18.50 | 18.81 | 17.11 | 17.32 | 16.48 | qfq | 1,118,713 | 20,116,757 | -7.18% |
| 2024-01-19 | 18.90 | 19.08 | 18.66 | 18.66 | 17.76 | qfq | 744,317 | 14,027,932 | -1.32% |
| 2024-01-18 | 19.20 | 19.44 | 18.41 | 18.91 | 17.99 | qfq | 1,629,500 | 30,670,773 | -1.87% |
| 2024-01-17 | 19.98 | 20.31 | 19.27 | 19.27 | 18.34 | qfq | 1,223,581 | 24,235,129 | -3.55% |
| 2024-01-16 | 19.61 | 20.40 | 19.42 | 19.98 | 19.01 | qfq | 1,776,448 | 35,428,183 | 1.89% |
| 2024-01-15 | 20.03 | 20.22 | 19.43 | 19.61 | 18.66 | qfq | 898,395 | 17,618,276 | -1.21% |
| 2024-01-12 | 19.92 | 20.23 | 19.85 | 19.85 | 18.89 | qfq | 585,276 | 11,701,248 | -0.70% |
| 2024-01-11 | 19.79 | 20.11 | 19.63 | 19.99 | 19.02 | qfq | 643,992 | 12,812,530 | 1.01% |
| 2024-01-10 | 19.97 | 20.18 | 19.60 | 19.79 | 18.83 | qfq | 781,749 | 15,521,992 | -1.54% |
| 2024-01-09 | 20.10 | 20.55 | 19.99 | 20.10 | 19.13 | qfq | 739,230 | 14,967,322 | 0.00% |
| 2024-01-08 | 20.84 | 21.02 | 20.03 | 20.10 | 19.13 | qfq | 1,299,305 | 26,424,995 | -3.55% |
| 2024-01-05 | 20.80 | 21.30 | 20.69 | 20.84 | 19.83 | qfq | 1,626,600 | 34,059,516 | 0.43% |
| 2024-01-04 | 20.96 | 21.13 | 20.60 | 20.75 | 19.74 | qfq | 1,210,606 | 25,160,861 | -1.38% |
| 2024-01-03 | 21.42 | 21.47 | 20.69 | 21.04 | 20.02 | qfq | 2,138,096 | 44,862,832 | -1.87% |
| 2024-01-02 | 20.75 | 21.70 | 20.46 | 21.44 | 20.40 | qfq | 4,029,386 | 85,605,552 | 3.83% |
| 2023-12-29 | 19.57 | 20.96 | 19.33 | 20.65 | 19.65 | qfq | 3,157,834 | 64,647,662 | 5.79% |
| 2023-12-28 | 18.93 | 19.61 | 18.64 | 19.52 | 18.57 | qfq | 1,361,248 | 26,272,757 | 3.12% |
| 2023-12-27 | 18.61 | 19.00 | 18.35 | 18.93 | 18.01 | qfq | 986,885 | 18,461,356 | 1.83% |
| 2023-12-26 | 18.98 | 18.98 | 18.35 | 18.59 | 17.69 | qfq | 964,898 | 17,868,871 | -1.38% |
| 2023-12-25 | 18.93 | 19.01 | 18.65 | 18.85 | 17.94 | qfq | 762,095 | 14,338,631 | -0.42% |
| 2023-12-22 | 19.40 | 19.48 | 18.81 | 18.93 | 18.01 | qfq | 917,444 | 17,541,234 | -1.87% |
| 2023-12-21 | 19.28 | 19.46 | 18.78 | 19.29 | 18.36 | qfq | 1,112,884 | 21,267,959 | -0.05% |
| 2023-12-20 | 19.36 | 19.92 | 19.25 | 19.30 | 18.37 | qfq | 1,737,909 | 34,081,504 | 0.47% |
| 2023-12-19 | 18.88 | 19.29 | 18.70 | 19.21 | 18.28 | qfq | 1,234,169 | 23,499,198 | 2.02% |
| 2023-12-18 | 19.30 | 19.30 | 18.76 | 18.83 | 17.92 | qfq | 1,269,518 | 24,115,037 | -2.38% |
| 2023-12-15 | 19.54 | 19.60 | 19.25 | 19.29 | 18.36 | qfq | 878,664 | 17,004,798 | -0.82% |
| 2023-12-14 | 19.65 | 19.72 | 19.45 | 19.45 | 18.51 | qfq | 725,447 | 14,207,137 | -1.02% |
| 2023-12-13 | 19.60 | 19.80 | 19.41 | 19.65 | 18.70 | qfq | 697,174 | 13,656,106 | 0.00% |
| 2023-12-12 | 19.78 | 19.78 | 19.50 | 19.65 | 18.70 | qfq | 669,784 | 13,127,854 | -0.10% |
| 2023-12-11 | 19.50 | 19.87 | 19.20 | 19.67 | 18.72 | qfq | 1,258,431 | 24,661,715 | 0.46% |
| 2023-12-08 | 19.75 | 20.11 | 19.40 | 19.58 | 18.63 | qfq | 1,187,852 | 23,431,911 | -0.86% |
| 2023-12-07 | 19.72 | 19.90 | 19.51 | 19.75 | 18.79 | qfq | 1,054,498 | 20,827,663 | 0.36% |
| 2023-12-06 | 19.60 | 19.97 | 19.59 | 19.68 | 18.73 | qfq | 999,318 | 19,769,534 | 0.41% |
| 2023-12-05 | 20.26 | 20.29 | 19.60 | 19.60 | 18.65 | qfq | 1,289,237 | 25,497,565 | -2.83% |
| 2023-12-04 | 20.22 | 20.42 | 20.04 | 20.17 | 19.19 | qfq | 1,129,833 | 22,822,991 | 0.05% |
| 2023-12-01 | 20.38 | 20.43 | 19.88 | 20.16 | 19.18 | qfq | 2,224,323 | 44,720,437 | -1.42% |
| 2023-11-30 | 20.79 | 20.99 | 20.08 | 20.45 | 19.46 | qfq | 2,142,203 | 43,862,825 | -2.06% |
| 2023-11-29 | 20.01 | 21.29 | 19.98 | 20.88 | 19.87 | qfq | 3,746,649 | 78,206,808 | 3.98% |
| 2023-11-28 | 19.81 | 20.28 | 19.81 | 20.08 | 19.11 | qfq | 983,949 | 19,758,653 | 1.21% |
| 2023-11-27 | 19.91 | 20.33 | 19.70 | 19.84 | 18.88 | qfq | 1,524,721 | 30,455,492 | -0.70% |
| 2023-11-24 | 20.40 | 20.57 | 19.85 | 19.98 | 19.01 | qfq | 956,065 | 19,147,195 | -2.06% |
| 2023-11-23 | 20.10 | 20.49 | 20.06 | 20.40 | 19.41 | qfq | 1,008,917 | 20,500,075 | 1.19% |
| 2023-11-22 | 20.15 | 20.73 | 20.13 | 20.16 | 19.18 | qfq | 1,587,987 | 32,349,937 | 0.05% |
| 2023-11-21 | 20.15 | 20.50 | 20.05 | 20.15 | 19.17 | qfq | 1,450,996 | 29,339,344 | -0.59% |
| 2023-11-20 | 20.10 | 20.38 | 19.92 | 20.27 | 19.29 | qfq | 1,334,010 | 26,958,426 | 0.60% |
| 2023-11-17 | 19.96 | 20.21 | 19.92 | 20.15 | 19.17 | qfq | 1,352,074 | 27,179,410 | 1.05% |
| 2023-11-16 | 20.04 | 20.40 | 19.94 | 19.94 | 18.97 | qfq | 1,440,017 | 28,984,783 | -0.89% |
| 2023-11-15 | 20.37 | 20.60 | 19.99 | 20.12 | 19.15 | qfq | 1,765,239 | 35,612,288 | -1.13% |
| 2023-11-14 | 20.46 | 20.48 | 19.83 | 20.35 | 19.36 | qfq | 2,184,000 | 43,913,174 | 0.54% |
| 2023-11-13 | 19.63 | 20.66 | 19.63 | 20.24 | 19.26 | qfq | 3,284,633 | 66,490,246 | 3.05% |
| 2023-11-10 | 19.31 | 20.20 | 19.25 | 19.64 | 18.69 | qfq | 2,820,367 | 55,639,047 | 1.29% |
| 2023-11-09 | 19.03 | 20.11 | 18.98 | 19.39 | 18.45 | qfq | 3,997,799 | 78,196,155 | 1.47% |
| 2023-11-08 | 19.15 | 19.27 | 18.86 | 19.11 | 18.18 | qfq | 901,695 | 17,207,652 | 0.00% |
| 2023-11-07 | 19.16 | 19.17 | 18.89 | 19.11 | 18.18 | qfq | 1,373,894 | 26,134,896 | -0.42% |
| 2023-11-06 | 18.22 | 19.19 | 18.08 | 19.19 | 18.26 | qfq | 1,801,690 | 33,948,388 | 5.50% |
| 2023-11-03 | 17.52 | 18.22 | 17.52 | 18.19 | 17.31 | qfq | 1,332,764 | 24,009,122 | 4.30% |
| 2023-11-02 | 17.85 | 18.04 | 17.41 | 17.44 | 16.60 | qfq | 800,078 | 14,060,077 | -2.68% |
| 2023-11-01 | 17.68 | 18.21 | 17.58 | 17.92 | 17.05 | qfq | 1,625,634 | 29,085,347 | 1.70% |
| 2023-10-31 | 18.00 | 18.18 | 17.46 | 17.62 | 16.77 | qfq | 1,034,859 | 18,328,899 | -2.11% |
| 2023-10-30 | 17.32 | 18.25 | 17.19 | 18.00 | 17.13 | qfq | 2,230,737 | 39,565,689 | 3.81% |
| 2023-10-27 | 18.37 | 18.37 | 17.08 | 17.34 | 16.50 | qfq | 2,399,884 | 41,729,961 | -5.81% |
| 2023-10-26 | 18.40 | 18.44 | 17.86 | 18.41 | 17.52 | qfq | 973,337 | 17,658,654 | 0.33% |
| 2023-10-25 | 18.19 | 18.52 | 18.02 | 18.35 | 17.46 | qfq | 906,439 | 16,636,612 | 1.16% |
| 2023-10-24 | 17.49 | 18.20 | 17.29 | 18.14 | 17.26 | qfq | 894,221 | 15,898,225 | 2.83% |
| 2023-10-23 | 17.82 | 17.94 | 17.44 | 17.64 | 16.79 | qfq | 1,073,440 | 18,893,388 | -1.01% |
| 2023-10-20 | 18.38 | 18.81 | 17.80 | 17.82 | 16.96 | qfq | 926,786 | 16,756,107 | -3.31% |
| 2023-10-19 | 18.11 | 19.06 | 18.01 | 18.43 | 17.54 | qfq | 1,488,016 | 27,804,063 | 1.88% |
| 2023-10-18 | 18.48 | 18.56 | 18.08 | 18.09 | 17.21 | qfq | 1,008,490 | 18,358,665 | -1.84% |
| 2023-10-17 | 18.03 | 18.52 | 18.03 | 18.43 | 17.54 | qfq | 1,444,219 | 26,433,798 | 1.60% |
| 2023-10-16 | 19.40 | 19.41 | 17.98 | 18.14 | 17.26 | qfq | 3,617,342 | 66,146,612 | -6.88% |
| 2023-10-13 | 18.70 | 19.49 | 18.55 | 19.48 | 18.54 | qfq | 2,419,956 | 46,380,817 | 4.39% |
| 2023-10-12 | 19.10 | 19.11 | 18.61 | 18.66 | 17.76 | qfq | 794,619 | 14,894,302 | -2.30% |
| 2023-10-11 | 18.94 | 19.26 | 18.56 | 19.10 | 18.17 | qfq | 1,060,785 | 20,160,462 | 1.60% |
| 2023-10-10 | 19.11 | 19.11 | 18.69 | 18.80 | 17.89 | qfq | 799,179 | 15,045,014 | -0.95% |
| 2023-10-09 | 18.90 | 19.21 | 18.70 | 18.98 | 18.06 | qfq | 1,242,923 | 23,572,790 | 0.42% |
| 2023-09-28 | 18.40 | 18.98 | 18.40 | 18.90 | 17.98 | qfq | 886,858 | 16,634,259 | 2.11% |
| 2023-09-27 | 18.53 | 18.73 | 18.32 | 18.51 | 17.61 | qfq | 628,074 | 11,617,807 | -0.11% |
| 2023-09-26 | 18.44 | 18.63 | 18.15 | 18.53 | 17.63 | qfq | 902,868 | 16,639,580 | 0.76% |
| 2023-09-25 | 18.50 | 18.69 | 18.24 | 18.39 | 17.50 | qfq | 776,381 | 14,290,636 | -0.33% |
| 2023-09-22 | 17.88 | 18.49 | 17.83 | 18.45 | 17.56 | qfq | 1,070,990 | 19,604,788 | 2.79% |
| 2023-09-21 | 17.94 | 18.18 | 17.82 | 17.95 | 17.08 | qfq | 795,776 | 14,298,583 | 0.11% |
| 2023-09-20 | 18.01 | 18.28 | 17.89 | 17.93 | 17.06 | qfq | 488,523 | 8,827,558 | -0.61% |
| 2023-09-19 | 18.34 | 18.42 | 17.94 | 18.04 | 17.17 | qfq | 738,111 | 13,340,254 | -1.42% |
| 2023-09-18 | 18.22 | 18.54 | 18.02 | 18.30 | 17.41 | qfq | 790,428 | 14,517,915 | 0.44% |
| 2023-09-15 | 18.26 | 18.42 | 18.07 | 18.22 | 17.34 | qfq | 733,100 | 13,337,130 | -0.38% |
| 2023-09-14 | 18.76 | 18.76 | 18.13 | 18.29 | 17.40 | qfq | 813,287 | 14,877,813 | -1.83% |
| 2023-09-13 | 18.86 | 18.87 | 18.48 | 18.63 | 17.73 | qfq | 855,209 | 15,932,716 | -1.27% |
| 2023-09-12 | 18.95 | 19.06 | 18.76 | 18.87 | 17.96 | qfq | 807,953 | 15,256,120 | -0.84% |
| 2023-09-11 | 19.13 | 19.23 | 18.88 | 19.03 | 18.11 | qfq | 1,129,643 | 21,505,541 | -0.37% |
| 2023-09-08 | 19.23 | 19.39 | 18.96 | 19.10 | 18.17 | qfq | 1,321,296 | 25,300,459 | -1.39% |
| 2023-09-07 | 18.92 | 19.54 | 18.91 | 19.37 | 18.43 | qfq | 2,891,758 | 55,809,946 | 1.95% |
| 2023-09-06 | 18.63 | 19.10 | 18.63 | 19.00 | 18.08 | qfq | 1,780,549 | 33,753,263 | 1.66% |
| 2023-09-05 | 18.78 | 18.92 | 18.64 | 18.69 | 17.78 | qfq | 1,284,745 | 24,078,638 | 0.05% |
| 2023-09-04 | 18.96 | 19.00 | 18.36 | 18.68 | 17.78 | qfq | 1,907,324 | 35,629,494 | -0.95% |
| 2023-09-01 | 18.81 | 19.00 | 18.50 | 18.86 | 17.95 | qfq | 2,221,532 | 41,909,424 | 0.69% |
| 2023-08-31 | 18.31 | 18.82 | 18.24 | 18.73 | 17.82 | qfq | 2,063,614 | 38,490,567 | 1.74% |
| 2023-08-30 | 18.15 | 18.58 | 17.85 | 18.41 | 17.52 | qfq | 2,113,059 | 38,834,432 | 2.11% |
| 2023-08-29 | 16.70 | 18.10 | 16.68 | 18.03 | 17.16 | qfq | 2,793,250 | 49,387,769 | 6.81% |
| 2023-08-28 | 16.64 | 17.28 | 16.62 | 16.88 | 16.06 | qfq | 3,102,405 | 52,799,020 | 7.93% |
| 2023-08-25 | 15.99 | 16.04 | 15.61 | 15.64 | 14.88 | qfq | 507,885 | 8,026,962 | -2.55% |
| 2023-08-24 | 16.47 | 16.48 | 16.03 | 16.05 | 15.27 | qfq | 472,419 | 7,637,900 | -2.07% |
| 2023-08-23 | 16.88 | 16.97 | 16.36 | 16.39 | 15.60 | qfq | 534,853 | 8,842,682 | -2.90% |
| 2023-08-22 | 16.67 | 16.91 | 16.39 | 16.88 | 16.06 | qfq | 679,377 | 11,318,117 | 1.63% |
| 2023-08-21 | 16.53 | 16.92 | 16.53 | 16.61 | 15.81 | qfq | 705,526 | 11,812,201 | -0.24% |
| 2023-08-18 | 16.72 | 17.06 | 16.57 | 16.65 | 15.84 | qfq | 545,232 | 9,183,245 | 0.30% |
| 2023-08-17 | 16.42 | 16.71 | 16.21 | 16.60 | 15.80 | qfq | 365,339 | 6,042,624 | 1.78% |
| 2023-08-16 | 16.44 | 16.56 | 16.31 | 16.31 | 15.52 | qfq | 436,659 | 7,176,440 | -1.51% |
| 2023-08-15 | 16.76 | 16.76 | 16.40 | 16.56 | 15.76 | qfq | 378,765 | 6,267,323 | -0.48% |
| 2023-08-14 | 16.53 | 16.71 | 16.40 | 16.64 | 15.83 | qfq | 590,039 | 9,768,260 | 0.85% |
| 2023-08-11 | 16.75 | 16.88 | 16.47 | 16.50 | 15.70 | qfq | 563,412 | 9,378,320 | -1.67% |
| 2023-08-10 | 16.81 | 16.88 | 16.71 | 16.78 | 15.97 | qfq | 296,150 | 4,970,576 | 0.12% |
| 2023-08-09 | 17.01 | 17.16 | 16.75 | 16.76 | 15.95 | qfq | 722,213 | 12,223,855 | -1.47% |
| 2023-08-08 | 17.17 | 17.29 | 17.01 | 17.01 | 16.19 | qfq | 613,124 | 10,472,630 | -0.99% |
| 2023-08-07 | 17.21 | 17.40 | 17.12 | 17.18 | 16.35 | qfq | 678,505 | 11,687,434 | -0.75% |
| 2023-08-04 | 17.49 | 17.58 | 17.27 | 17.31 | 16.47 | qfq | 496,028 | 8,604,179 | -0.06% |
| 2023-08-03 | 17.69 | 17.69 | 17.25 | 17.32 | 16.48 | qfq | 894,574 | 15,548,263 | -1.98% |
| 2023-08-02 | 17.79 | 17.85 | 17.62 | 17.67 | 16.81 | qfq | 376,610 | 6,672,958 | -0.90% |
| 2023-08-01 | 17.65 | 17.88 | 17.43 | 17.83 | 16.97 | qfq | 550,812 | 9,767,307 | 1.31% |
| 2023-07-31 | 17.75 | 18.09 | 17.37 | 17.60 | 16.75 | qfq | 1,424,038 | 24,924,394 | -0.45% |
| 2023-07-28 | 17.54 | 17.75 | 17.28 | 17.68 | 16.82 | qfq | 719,140 | 12,585,480 | 0.80% |
| 2023-07-27 | 17.87 | 17.95 | 17.50 | 17.54 | 16.69 | qfq | 1,060,069 | 18,754,364 | -1.85% |
| 2023-07-26 | 18.34 | 18.34 | 17.82 | 17.87 | 17.00 | qfq | 878,019 | 15,765,054 | -2.46% |
| 2023-07-25 | 17.72 | 18.58 | 17.70 | 18.32 | 17.43 | qfq | 1,331,076 | 24,173,107 | 4.09% |
| 2023-07-24 | 17.89 | 17.97 | 17.59 | 17.60 | 16.75 | qfq | 959,800 | 16,992,744 | -1.35% |
| 2023-07-21 | 18.04 | 18.15 | 17.71 | 17.84 | 16.98 | qfq | 1,003,807 | 17,976,679 | -0.61% |
| 2023-07-20 | 18.66 | 18.66 | 17.94 | 17.95 | 17.08 | qfq | 1,077,084 | 19,613,894 | -3.86% |
| 2023-07-19 | 19.19 | 19.19 | 18.60 | 18.67 | 17.77 | qfq | 935,902 | 17,557,865 | -1.48% |
| 2023-07-18 | 19.30 | 19.56 | 18.89 | 18.95 | 18.03 | qfq | 1,838,015 | 35,262,194 | -1.66% |