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
微芯生物688321.SH
最近收盘价27.952026-07-17
最近交易日2026-07-17
成交量（股）27,356,803
成交额（元）798,346,903
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-14 | cash_dividend | 0.058 | — | — | — | 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 | 31.00 | 31.33 | 27.89 | 27.95 | 27.95 | qfq | 27,356,803 | 798,346,903 | -8.90% |
| 2026-07-16 | 30.89 | 31.85 | 30.08 | 30.68 | 30.68 | qfq | 29,149,250 | 899,881,659 | -3.46% |
| 2026-07-15 | 28.01 | 33.28 | 28.01 | 31.78 | 31.78 | qfq | 45,931,581 | 1,426,858,696 | 12.58% |
| 2026-07-14 | 27.37 | 28.30 | 26.81 | 28.23 | 28.23 | qfq | 12,343,064 | 341,641,105 | 3.79% |
| 2026-07-13 | 27.55 | 28.05 | 27.01 | 27.20 | 27.20 | qfq | 10,685,260 | 293,986,041 | -1.95% |
| 2026-07-10 | 26.91 | 28.44 | 26.50 | 27.74 | 27.74 | qfq | 13,424,951 | 372,578,007 | 2.44% |
| 2026-07-09 | 26.47 | 27.90 | 26.13 | 27.08 | 27.08 | qfq | 9,975,657 | 269,274,536 | 2.65% |
| 2026-07-08 | 27.60 | 27.90 | 26.35 | 26.38 | 26.38 | qfq | 10,913,379 | 294,944,012 | -4.21% |
| 2026-07-07 | 28.52 | 28.74 | 27.40 | 27.54 | 27.54 | qfq | 12,898,959 | 359,331,296 | -4.44% |
| 2026-07-06 | 28.75 | 29.87 | 28.16 | 28.82 | 28.82 | qfq | 17,671,842 | 516,051,565 | 0.28% |
| 2026-07-03 | 28.56 | 29.39 | 28.16 | 28.74 | 28.74 | qfq | 12,350,684 | 354,539,982 | 1.34% |
| 2026-07-02 | 28.45 | 29.50 | 28.11 | 28.36 | 28.36 | qfq | 15,263,640 | 437,055,913 | -0.35% |
| 2026-07-01 | 26.01 | 28.66 | 25.38 | 28.46 | 28.46 | qfq | 19,439,515 | 534,353,624 | 8.09% |
| 2026-06-30 | 26.18 | 26.82 | 25.80 | 26.33 | 26.33 | qfq | 11,474,112 | 301,530,252 | 0.57% |
| 2026-06-29 | 24.12 | 26.22 | 23.41 | 26.18 | 26.18 | qfq | 16,220,877 | 409,424,291 | 9.31% |
| 2026-06-26 | 25.08 | 25.25 | 23.90 | 23.95 | 23.95 | qfq | 8,608,367 | 209,956,908 | -5.07% |
| 2026-06-25 | 25.28 | 25.45 | 24.25 | 25.23 | 25.23 | qfq | 10,297,841 | 256,096,790 | -0.90% |
| 2026-06-24 | 25.77 | 26.28 | 25.40 | 25.46 | 25.46 | qfq | 11,437,860 | 294,484,618 | 0.00% |
| 2026-06-23 | 25.10 | 25.97 | 25.05 | 25.46 | 25.46 | qfq | 9,484,004 | 242,901,942 | 1.19% |
| 2026-06-22 | 25.21 | 25.31 | 24.25 | 25.16 | 25.16 | qfq | 8,159,716 | 202,011,573 | -1.06% |
| 2026-06-18 | 24.90 | 25.78 | 24.66 | 25.43 | 25.43 | qfq | 6,780,430 | 172,122,745 | 2.09% |
| 2026-06-17 | 25.00 | 25.12 | 24.72 | 24.91 | 24.91 | qfq | 5,177,085 | 128,900,874 | -0.60% |
| 2026-06-16 | 25.50 | 25.57 | 24.92 | 25.06 | 25.06 | qfq | 5,278,982 | 132,319,110 | -1.73% |
| 2026-06-15 | 25.36 | 25.75 | 25.05 | 25.50 | 25.50 | qfq | 6,864,392 | 174,225,073 | 0.99% |
| 2026-06-12 | 24.90 | 25.41 | 24.35 | 25.25 | 25.25 | qfq | 6,762,299 | 169,232,600 | 2.64% |
| 2026-06-11 | 24.75 | 24.98 | 24.42 | 24.60 | 24.60 | qfq | 5,246,180 | 129,359,987 | -1.17% |
| 2026-06-10 | 24.23 | 24.95 | 24.02 | 24.89 | 24.89 | qfq | 7,119,755 | 175,630,336 | 1.63% |
| 2026-06-09 | 24.52 | 24.80 | 23.80 | 24.49 | 24.49 | qfq | 6,840,507 | 166,512,131 | 0.86% |
| 2026-06-08 | 25.08 | 25.67 | 23.92 | 24.28 | 24.28 | qfq | 10,078,597 | 248,452,276 | -4.97% |
| 2026-06-05 | 25.87 | 26.05 | 25.42 | 25.55 | 25.55 | qfq | 7,122,320 | 183,214,643 | -0.82% |
| 2026-06-04 | 26.55 | 26.55 | 25.62 | 25.76 | 25.76 | qfq | 8,178,602 | 212,857,953 | -3.12% |
| 2026-06-03 | 26.61 | 27.04 | 26.36 | 26.59 | 26.59 | qfq | 7,033,329 | 187,603,000 | -0.08% |
| 2026-06-02 | 27.05 | 27.17 | 26.60 | 26.61 | 26.61 | qfq | 7,576,549 | 203,239,831 | -2.13% |
| 2026-06-01 | 27.29 | 27.87 | 26.90 | 27.19 | 27.19 | qfq | 9,333,565 | 255,340,083 | 0.15% |
| 2026-05-29 | 27.73 | 28.00 | 27.03 | 27.15 | 27.15 | qfq | 9,233,872 | 252,536,205 | -1.74% |
| 2026-05-28 | 27.66 | 27.95 | 27.11 | 27.63 | 27.63 | qfq | 6,774,114 | 186,295,345 | 0.69% |
| 2026-05-27 | 27.62 | 27.86 | 27.21 | 27.44 | 27.44 | qfq | 7,198,659 | 198,156,071 | -0.69% |
| 2026-05-26 | 28.10 | 28.35 | 27.20 | 27.63 | 27.63 | qfq | 9,612,105 | 265,665,746 | -1.85% |
| 2026-05-25 | 28.58 | 28.75 | 27.68 | 28.15 | 28.15 | qfq | 11,864,409 | 334,085,762 | -1.57% |
| 2026-05-22 | 28.95 | 29.05 | 28.35 | 28.60 | 28.60 | qfq | 10,076,680 | 287,737,088 | -0.76% |
| 2026-05-21 | 29.09 | 30.18 | 28.79 | 28.82 | 28.82 | qfq | 13,685,185 | 404,562,892 | -0.69% |
| 2026-05-20 | 28.83 | 29.61 | 28.75 | 29.02 | 29.02 | qfq | 8,625,102 | 250,765,515 | -0.27% |
| 2026-05-19 | 29.03 | 29.20 | 28.30 | 29.10 | 29.10 | qfq | 10,785,607 | 309,781,381 | 0.24% |
| 2026-05-18 | 29.50 | 29.68 | 28.12 | 29.03 | 29.03 | qfq | 16,533,592 | 479,104,750 | -3.87% |
| 2026-05-15 | 30.91 | 31.35 | 30.01 | 30.20 | 30.20 | qfq | 14,430,748 | 441,332,949 | -2.27% |
| 2026-05-14 | 30.96 | 31.90 | 30.05 | 30.90 | 30.90 | qfq | 20,344,885 | 626,327,093 | -0.42% |
| 2026-05-13 | 31.20 | 31.23 | 30.12 | 31.03 | 30.97 | qfq | 11,489,481 | 352,683,162 | -0.64% |
| 2026-05-12 | 31.26 | 31.79 | 30.71 | 31.23 | 31.17 | qfq | 11,727,064 | 365,690,601 | -0.54% |
| 2026-05-11 | 30.90 | 31.44 | 29.74 | 31.40 | 31.34 | qfq | 22,934,688 | 700,002,567 | 0.32% |
| 2026-05-08 | 32.20 | 32.40 | 31.28 | 31.30 | 31.24 | qfq | 10,374,619 | 327,381,688 | -2.34% |
| 2026-05-07 | 32.30 | 32.48 | 31.78 | 32.05 | 31.99 | qfq | 9,252,006 | 296,197,273 | -0.47% |
| 2026-05-06 | 31.18 | 32.63 | 31.10 | 32.20 | 32.14 | qfq | 16,512,183 | 529,055,633 | 2.81% |
| 2026-04-30 | 30.50 | 31.87 | 30.50 | 31.32 | 31.26 | qfq | 21,484,967 | 672,407,269 | 5.35% |
| 2026-04-29 | 29.56 | 30.15 | 29.15 | 29.73 | 29.67 | qfq | 7,000,047 | 207,600,873 | 0.68% |
| 2026-04-28 | 30.03 | 30.38 | 29.29 | 29.53 | 29.47 | qfq | 8,201,929 | 244,443,766 | -1.27% |
| 2026-04-27 | 30.66 | 30.66 | 29.61 | 29.91 | 29.85 | qfq | 9,079,065 | 273,110,892 | 0.34% |
| 2026-04-24 | 30.15 | 30.45 | 29.68 | 29.81 | 29.75 | qfq | 7,211,042 | 215,921,537 | -1.52% |
| 2026-04-23 | 30.92 | 31.07 | 30.07 | 30.27 | 30.21 | qfq | 7,974,011 | 242,695,191 | -2.42% |
| 2026-04-22 | 29.93 | 31.09 | 29.80 | 31.02 | 30.96 | qfq | 10,496,665 | 321,123,911 | 2.95% |
| 2026-04-21 | 30.55 | 30.74 | 29.83 | 30.13 | 30.07 | qfq | 8,036,175 | 242,161,888 | -1.47% |
| 2026-04-20 | 30.85 | 31.23 | 30.42 | 30.58 | 30.52 | qfq | 8,647,337 | 265,118,795 | -1.04% |
| 2026-04-17 | 31.36 | 31.78 | 30.63 | 30.90 | 30.84 | qfq | 10,855,375 | 337,322,401 | -2.31% |
| 2026-04-16 | 31.11 | 31.97 | 30.91 | 31.63 | 31.57 | qfq | 11,208,303 | 353,896,180 | 1.64% |
| 2026-04-15 | 31.61 | 31.90 | 30.75 | 31.12 | 31.06 | qfq | 13,303,674 | 415,092,588 | 0.78% |
| 2026-04-14 | 30.55 | 31.00 | 30.23 | 30.88 | 30.82 | qfq | 9,295,681 | 285,422,955 | 2.56% |
| 2026-04-13 | 30.06 | 30.73 | 29.87 | 30.11 | 30.05 | qfq | 7,722,940 | 233,750,899 | -1.12% |
| 2026-04-10 | 30.42 | 31.08 | 30.21 | 30.45 | 30.39 | qfq | 8,062,128 | 246,781,288 | 0.33% |
| 2026-04-09 | 30.86 | 31.43 | 30.23 | 30.35 | 30.29 | qfq | 9,621,443 | 295,726,606 | -2.60% |
| 2026-04-08 | 30.66 | 31.27 | 30.54 | 31.16 | 31.10 | qfq | 11,507,034 | 355,563,234 | 4.14% |
| 2026-04-07 | 30.01 | 30.71 | 29.42 | 29.92 | 29.86 | qfq | 8,899,192 | 268,296,791 | -0.33% |
| 2026-04-03 | 30.57 | 30.71 | 29.84 | 30.02 | 29.96 | qfq | 9,940,537 | 300,208,706 | -3.04% |
| 2026-04-02 | 30.79 | 31.38 | 30.55 | 30.96 | 30.90 | qfq | 14,487,516 | 448,449,340 | 0.55% |
| 2026-04-01 | 29.00 | 30.86 | 28.60 | 30.79 | 30.73 | qfq | 18,082,288 | 545,218,342 | 7.77% |
| 2026-03-31 | 29.33 | 29.75 | 28.55 | 28.57 | 28.52 | qfq | 9,305,809 | 270,083,227 | -3.22% |
| 2026-03-30 | 29.84 | 30.00 | 29.34 | 29.52 | 29.46 | qfq | 7,904,536 | 234,030,511 | -1.60% |
| 2026-03-27 | 28.45 | 30.33 | 28.30 | 30.00 | 29.94 | qfq | 10,969,852 | 325,631,471 | 4.60% |
| 2026-03-26 | 29.38 | 29.68 | 28.50 | 28.68 | 28.63 | qfq | 5,165,787 | 149,745,421 | -2.22% |
| 2026-03-25 | 29.66 | 29.88 | 29.21 | 29.33 | 29.28 | qfq | 6,648,563 | 196,277,813 | -0.44% |
| 2026-03-24 | 28.91 | 29.58 | 28.36 | 29.46 | 29.41 | qfq | 10,383,683 | 301,420,659 | 5.10% |
| 2026-03-23 | 28.92 | 29.46 | 27.83 | 28.03 | 27.98 | qfq | 9,898,487 | 282,779,965 | -4.33% |
| 2026-03-20 | 30.02 | 30.58 | 29.30 | 29.30 | 29.25 | qfq | 7,021,844 | 209,460,414 | -2.95% |
| 2026-03-19 | 30.42 | 31.00 | 30.03 | 30.19 | 30.13 | qfq | 6,666,957 | 202,502,629 | -2.30% |
| 2026-03-18 | 30.31 | 31.05 | 30.23 | 30.90 | 30.84 | qfq | 5,917,425 | 181,796,872 | 1.61% |
| 2026-03-17 | 30.60 | 31.43 | 30.30 | 30.41 | 30.35 | qfq | 6,622,536 | 204,239,934 | -1.65% |
| 2026-03-16 | 30.24 | 30.94 | 30.18 | 30.92 | 30.86 | qfq | 5,737,061 | 175,314,687 | 1.71% |
| 2026-03-13 | 30.84 | 31.01 | 30.09 | 30.40 | 30.34 | qfq | 6,640,307 | 202,745,353 | -1.27% |
| 2026-03-12 | 31.17 | 31.58 | 30.30 | 30.79 | 30.73 | qfq | 8,060,209 | 249,292,537 | -1.22% |
| 2026-03-11 | 32.13 | 32.32 | 31.08 | 31.17 | 31.11 | qfq | 9,950,602 | 314,334,888 | -1.02% |
| 2026-03-10 | 30.45 | 31.60 | 30.45 | 31.49 | 31.43 | qfq | 10,549,922 | 330,572,972 | 4.44% |
| 2026-03-09 | 30.00 | 30.45 | 29.15 | 30.15 | 30.09 | qfq | 8,371,708 | 248,930,882 | -0.99% |
| 2026-03-06 | 29.71 | 30.78 | 29.55 | 30.45 | 30.39 | qfq | 8,692,142 | 264,199,853 | 2.39% |
| 2026-03-05 | 29.70 | 30.36 | 29.04 | 29.74 | 29.68 | qfq | 8,423,933 | 250,142,168 | 1.61% |
| 2026-03-04 | 29.40 | 29.99 | 29.01 | 29.27 | 29.22 | qfq | 9,088,531 | 267,655,264 | -1.78% |
| 2026-03-03 | 32.20 | 32.28 | 29.71 | 29.80 | 29.74 | qfq | 16,833,010 | 510,845,262 | -6.88% |
| 2026-03-02 | 32.00 | 33.25 | 31.90 | 32.00 | 31.94 | qfq | 11,523,557 | 374,632,900 | -1.84% |
| 2026-02-27 | 32.28 | 32.76 | 31.80 | 32.60 | 32.54 | qfq | 11,169,854 | 360,581,930 | 1.46% |
| 2026-02-26 | 32.14 | 33.28 | 32.01 | 32.13 | 32.07 | qfq | 9,561,196 | 310,349,728 | 0.85% |
| 2026-02-25 | 31.29 | 32.05 | 31.20 | 31.86 | 31.80 | qfq | 6,089,064 | 193,006,984 | 1.56% |
| 2026-02-24 | 31.93 | 32.15 | 31.02 | 31.37 | 31.31 | qfq | 7,636,434 | 239,662,444 | -1.45% |
| 2026-02-13 | 31.75 | 32.35 | 31.70 | 31.83 | 31.77 | qfq | 7,829,192 | 250,309,034 | 0.09% |
| 2026-02-12 | 31.31 | 32.12 | 31.18 | 31.80 | 31.74 | qfq | 7,493,130 | 238,002,282 | 1.89% |
| 2026-02-11 | 31.60 | 31.88 | 31.11 | 31.21 | 31.15 | qfq | 6,530,807 | 205,162,223 | -1.73% |
| 2026-02-10 | 31.50 | 32.47 | 31.31 | 31.76 | 31.70 | qfq | 9,533,967 | 303,582,816 | 1.28% |
| 2026-02-09 | 31.34 | 31.53 | 30.98 | 31.36 | 31.30 | qfq | 6,004,385 | 187,948,012 | 1.10% |
| 2026-02-06 | 31.05 | 31.40 | 30.75 | 31.02 | 30.96 | qfq | 7,021,050 | 218,684,752 | -0.29% |
| 2026-02-05 | 31.58 | 31.59 | 30.87 | 31.11 | 31.05 | qfq | 6,696,673 | 208,663,023 | -1.08% |
| 2026-02-04 | 31.14 | 31.90 | 31.03 | 31.45 | 31.39 | qfq | 8,444,707 | 264,769,232 | 0.96% |
| 2026-02-03 | 30.61 | 31.24 | 30.33 | 31.15 | 31.09 | qfq | 9,521,358 | 292,924,529 | 1.90% |
| 2026-02-02 | 31.82 | 32.40 | 30.40 | 30.57 | 30.51 | qfq | 14,588,551 | 452,891,932 | -4.50% |
| 2026-01-30 | 32.70 | 33.19 | 31.62 | 32.01 | 31.95 | qfq | 9,638,638 | 309,517,041 | -2.11% |
| 2026-01-29 | 33.25 | 33.77 | 32.51 | 32.70 | 32.64 | qfq | 9,788,929 | 323,321,683 | -2.01% |
| 2026-01-28 | 33.60 | 33.95 | 33.22 | 33.37 | 33.31 | qfq | 8,367,485 | 279,885,237 | -0.68% |
| 2026-01-27 | 34.10 | 34.30 | 32.72 | 33.60 | 33.54 | qfq | 16,426,535 | 547,203,260 | -2.30% |
| 2026-01-26 | 34.81 | 35.29 | 34.01 | 34.39 | 34.33 | qfq | 14,245,097 | 491,801,776 | -1.15% |
| 2026-01-23 | 34.20 | 34.95 | 34.12 | 34.79 | 34.73 | qfq | 9,252,809 | 320,613,979 | 1.73% |
| 2026-01-22 | 34.71 | 34.97 | 34.06 | 34.20 | 34.14 | qfq | 8,746,016 | 300,443,589 | -1.41% |
| 2026-01-21 | 33.95 | 35.93 | 33.70 | 34.69 | 34.63 | qfq | 14,566,178 | 506,893,675 | 1.67% |
| 2026-01-20 | 34.25 | 34.91 | 33.64 | 34.12 | 34.06 | qfq | 13,624,701 | 465,223,685 | 0.06% |
| 2026-01-19 | 35.24 | 35.35 | 33.92 | 34.10 | 34.04 | qfq | 13,326,942 | 456,934,732 | -3.23% |
| 2026-01-16 | 35.25 | 36.04 | 34.30 | 35.24 | 35.17 | qfq | 15,826,620 | 553,030,839 | -0.03% |
| 2026-01-15 | 34.31 | 36.47 | 34.21 | 35.25 | 35.18 | qfq | 18,593,617 | 660,947,686 | 1.59% |
| 2026-01-14 | 33.83 | 36.22 | 33.73 | 34.70 | 34.64 | qfq | 23,431,041 | 820,298,462 | 1.85% |
| 2026-01-13 | 34.29 | 35.66 | 33.86 | 34.07 | 34.01 | qfq | 24,981,399 | 868,440,339 | -0.41% |
| 2026-01-12 | 34.00 | 34.41 | 33.15 | 34.21 | 34.15 | qfq | 18,763,275 | 635,007,690 | -0.26% |
| 2026-01-09 | 32.29 | 34.48 | 32.29 | 34.30 | 34.24 | qfq | 19,609,920 | 654,953,258 | 7.25% |
| 2026-01-08 | 32.24 | 32.98 | 31.90 | 31.98 | 31.92 | qfq | 11,638,269 | 375,965,468 | 0.09% |
| 2026-01-07 | 31.15 | 32.60 | 31.06 | 31.95 | 31.89 | qfq | 15,163,923 | 485,881,335 | 2.47% |
| 2026-01-06 | 31.71 | 32.00 | 30.95 | 31.18 | 31.12 | qfq | 13,302,884 | 417,657,544 | -2.62% |
| 2026-01-05 | 29.30 | 32.13 | 29.15 | 32.02 | 31.96 | qfq | 21,359,354 | 664,449,136 | 9.58% |
| 2025-12-31 | 28.99 | 29.50 | 28.95 | 29.22 | 29.17 | qfq | 7,137,172 | 208,669,643 | 0.65% |
| 2025-12-30 | 28.90 | 29.46 | 28.75 | 29.03 | 28.98 | qfq | 6,669,779 | 194,192,678 | 0.76% |
| 2025-12-29 | 28.92 | 29.28 | 28.78 | 28.81 | 28.76 | qfq | 5,447,069 | 157,924,386 | -0.69% |
| 2025-12-26 | 29.07 | 29.27 | 28.85 | 29.01 | 28.96 | qfq | 5,406,975 | 157,193,430 | -0.21% |
| 2025-12-25 | 28.92 | 29.20 | 28.56 | 29.07 | 29.02 | qfq | 5,725,985 | 165,674,963 | 1.22% |
| 2025-12-24 | 28.55 | 28.87 | 28.39 | 28.72 | 28.67 | qfq | 4,782,951 | 137,040,925 | 0.56% |
| 2025-12-23 | 28.49 | 29.10 | 28.38 | 28.56 | 28.51 | qfq | 7,843,992 | 225,831,133 | 0.35% |
| 2025-12-22 | 28.21 | 28.86 | 27.90 | 28.46 | 28.41 | qfq | 7,661,053 | 218,157,469 | 0.99% |
| 2025-12-19 | 27.81 | 28.87 | 27.77 | 28.18 | 28.13 | qfq | 7,593,881 | 215,455,735 | 1.22% |
| 2025-12-18 | 27.71 | 28.20 | 27.63 | 27.84 | 27.79 | qfq | 4,144,725 | 115,687,098 | 0.18% |
| 2025-12-17 | 27.20 | 27.95 | 27.07 | 27.79 | 27.74 | qfq | 4,510,458 | 123,762,312 | 2.09% |
| 2025-12-16 | 27.70 | 27.82 | 27.00 | 27.22 | 27.17 | qfq | 5,073,615 | 138,317,659 | -2.16% |
| 2025-12-15 | 28.16 | 28.50 | 27.70 | 27.82 | 27.77 | qfq | 5,312,819 | 148,477,947 | -1.83% |
| 2025-12-12 | 28.36 | 28.54 | 28.01 | 28.34 | 28.29 | qfq | 6,148,583 | 173,799,895 | 0.11% |
| 2025-12-11 | 28.20 | 28.81 | 27.95 | 28.31 | 28.26 | qfq | 8,360,790 | 237,605,649 | 0.78% |
| 2025-12-10 | 28.25 | 28.30 | 27.72 | 28.09 | 28.04 | qfq | 4,241,434 | 118,950,288 | -0.64% |
| 2025-12-09 | 28.21 | 28.69 | 28.06 | 28.27 | 28.22 | qfq | 5,686,183 | 161,649,365 | -0.14% |
| 2025-12-08 | 27.89 | 28.56 | 27.89 | 28.31 | 28.26 | qfq | 7,873,859 | 222,955,584 | 2.39% |
| 2025-12-05 | 27.30 | 27.68 | 26.89 | 27.65 | 27.60 | qfq | 5,184,677 | 141,239,049 | 1.24% |
| 2025-12-04 | 26.98 | 27.65 | 26.82 | 27.31 | 27.26 | qfq | 5,723,058 | 156,421,288 | 1.45% |
| 2025-12-03 | 27.82 | 27.87 | 26.78 | 26.92 | 26.87 | qfq | 7,541,659 | 204,511,700 | -2.75% |
| 2025-12-02 | 27.83 | 27.99 | 27.56 | 27.68 | 27.63 | qfq | 4,952,954 | 137,143,251 | -0.97% |
| 2025-12-01 | 27.96 | 28.22 | 27.73 | 27.95 | 27.90 | qfq | 7,202,766 | 201,102,889 | -0.50% |
| 2025-11-28 | 27.99 | 28.14 | 27.50 | 28.09 | 28.04 | qfq | 4,637,555 | 129,128,628 | 0.97% |
| 2025-11-27 | 27.80 | 28.18 | 27.40 | 27.82 | 27.77 | qfq | 5,982,284 | 166,884,692 | 0.04% |
| 2025-11-26 | 27.26 | 28.68 | 27.26 | 27.81 | 27.76 | qfq | 9,706,930 | 273,004,568 | 1.50% |
| 2025-11-25 | 27.20 | 27.91 | 27.20 | 27.40 | 27.35 | qfq | 7,469,890 | 206,384,098 | 0.77% |
| 2025-11-24 | 26.82 | 27.39 | 26.60 | 27.19 | 27.14 | qfq | 7,820,414 | 210,621,976 | 1.53% |
| 2025-11-21 | 27.40 | 27.85 | 26.71 | 26.78 | 26.73 | qfq | 7,774,008 | 210,524,627 | -2.79% |
| 2025-11-20 | 27.85 | 28.13 | 27.06 | 27.55 | 27.50 | qfq | 9,702,312 | 267,279,555 | -1.25% |
| 2025-11-19 | 28.41 | 28.63 | 27.72 | 27.90 | 27.85 | qfq | 8,103,448 | 227,118,323 | -1.86% |
| 2025-11-18 | 29.00 | 29.19 | 28.18 | 28.43 | 28.38 | qfq | 9,171,065 | 261,687,610 | -2.17% |
| 2025-11-17 | 29.83 | 29.88 | 28.88 | 29.06 | 29.01 | qfq | 8,566,260 | 248,950,570 | -2.61% |
| 2025-11-14 | 29.82 | 30.80 | 29.61 | 29.84 | 29.78 | qfq | 10,498,784 | 316,372,112 | -1.03% |
| 2025-11-13 | 29.21 | 30.56 | 29.16 | 30.15 | 30.09 | qfq | 13,086,389 | 392,494,089 | 3.04% |
| 2025-11-12 | 29.94 | 30.21 | 29.25 | 29.26 | 29.21 | qfq | 9,893,611 | 293,785,479 | -2.17% |
| 2025-11-11 | 30.11 | 30.30 | 29.57 | 29.91 | 29.85 | qfq | 8,240,564 | 245,938,260 | -0.73% |
| 2025-11-10 | 30.50 | 30.70 | 29.81 | 30.13 | 30.07 | qfq | 10,809,940 | 325,241,015 | -0.92% |
| 2025-11-07 | 30.84 | 31.36 | 30.16 | 30.41 | 30.35 | qfq | 15,550,826 | 478,419,474 | -0.26% |
| 2025-11-06 | 31.00 | 31.28 | 29.91 | 30.49 | 30.43 | qfq | 12,475,745 | 379,656,804 | 0.00% |
| 2025-11-05 | 30.48 | 31.46 | 30.21 | 30.49 | 30.43 | qfq | 15,978,068 | 490,872,583 | -0.68% |
| 2025-11-04 | 31.00 | 31.42 | 29.89 | 30.70 | 30.64 | qfq | 21,069,059 | 645,465,960 | -1.76% |
| 2025-11-03 | 31.13 | 31.75 | 30.40 | 31.25 | 31.19 | qfq | 22,054,430 | 683,953,673 | 1.23% |
| 2025-10-31 | 28.90 | 32.00 | 28.83 | 30.87 | 30.81 | qfq | 29,494,149 | 909,244,368 | 8.13% |
| 2025-10-30 | 28.97 | 29.11 | 28.06 | 28.55 | 28.50 | qfq | 9,377,441 | 267,639,693 | -1.96% |
| 2025-10-29 | 28.77 | 29.14 | 28.49 | 29.12 | 29.07 | qfq | 6,109,446 | 176,205,713 | 1.36% |
| 2025-10-28 | 29.24 | 29.33 | 28.50 | 28.73 | 28.68 | qfq | 6,980,878 | 201,971,960 | -1.88% |
| 2025-10-27 | 29.09 | 29.96 | 29.09 | 29.28 | 29.23 | qfq | 9,936,607 | 293,586,284 | 1.10% |
| 2025-10-24 | 28.90 | 29.26 | 28.66 | 28.96 | 28.91 | qfq | 7,192,203 | 207,857,036 | 0.80% |
| 2025-10-23 | 29.60 | 29.77 | 28.32 | 28.73 | 28.68 | qfq | 9,376,157 | 269,465,905 | -2.68% |
| 2025-10-22 | 29.98 | 30.47 | 29.38 | 29.52 | 29.46 | qfq | 7,203,938 | 214,434,567 | -1.44% |
| 2025-10-21 | 29.64 | 30.15 | 29.42 | 29.95 | 29.89 | qfq | 5,974,397 | 178,340,699 | 1.15% |
| 2025-10-20 | 30.00 | 30.65 | 29.44 | 29.61 | 29.55 | qfq | 7,919,911 | 236,692,711 | -0.77% |
| 2025-10-17 | 30.36 | 30.92 | 29.78 | 29.84 | 29.78 | qfq | 10,801,949 | 328,213,225 | -0.76% |
| 2025-10-16 | 30.12 | 31.08 | 29.89 | 30.07 | 30.01 | qfq | 8,481,147 | 257,980,457 | -1.25% |
| 2025-10-15 | 29.80 | 30.75 | 29.52 | 30.45 | 30.39 | qfq | 10,427,523 | 315,968,774 | 2.87% |
| 2025-10-14 | 30.75 | 31.15 | 29.60 | 29.60 | 29.54 | qfq | 9,710,971 | 294,101,699 | -3.77% |
| 2025-10-13 | 30.00 | 31.35 | 29.83 | 30.76 | 30.70 | qfq | 8,525,303 | 261,395,955 | -0.58% |
| 2025-10-10 | 31.57 | 31.95 | 30.81 | 30.94 | 30.88 | qfq | 8,665,595 | 271,048,410 | -2.70% |
| 2025-10-09 | 32.09 | 32.47 | 31.55 | 31.80 | 31.74 | qfq | 9,874,315 | 315,292,908 | -0.87% |
| 2025-09-30 | 30.88 | 32.34 | 30.80 | 32.08 | 32.02 | qfq | 10,280,486 | 326,652,252 | 3.92% |
| 2025-09-29 | 30.66 | 31.10 | 30.37 | 30.87 | 30.81 | qfq | 10,970,228 | 337,712,466 | 0.68% |
| 2025-09-26 | 31.80 | 31.80 | 30.66 | 30.66 | 30.60 | qfq | 18,064,178 | 560,706,254 | -5.81% |
| 2025-09-25 | 33.17 | 33.66 | 32.42 | 32.55 | 32.49 | qfq | 11,575,732 | 383,060,080 | -1.84% |
| 2025-09-24 | 32.04 | 33.49 | 32.03 | 33.16 | 33.10 | qfq | 9,388,435 | 308,428,704 | 3.01% |
| 2025-09-23 | 32.83 | 33.25 | 31.39 | 32.19 | 32.13 | qfq | 9,879,225 | 317,972,331 | -1.41% |
| 2025-09-22 | 32.00 | 33.28 | 32.00 | 32.65 | 32.59 | qfq | 8,486,373 | 277,712,886 | 2.03% |
| 2025-09-19 | 32.81 | 33.40 | 31.92 | 32.00 | 31.94 | qfq | 9,521,697 | 309,053,549 | -2.44% |
| 2025-09-18 | 33.23 | 34.27 | 32.31 | 32.80 | 32.74 | qfq | 14,952,877 | 498,413,233 | -0.24% |
| 2025-09-17 | 33.40 | 33.67 | 32.80 | 32.88 | 32.82 | qfq | 10,785,658 | 357,541,507 | -1.70% |
| 2025-09-16 | 33.75 | 33.84 | 33.10 | 33.45 | 33.39 | qfq | 7,804,436 | 261,207,471 | -0.89% |
| 2025-09-15 | 33.95 | 34.57 | 33.65 | 33.75 | 33.69 | qfq | 10,390,385 | 353,621,610 | 0.00% |
| 2025-09-12 | 33.35 | 34.13 | 32.98 | 33.75 | 33.69 | qfq | 12,400,202 | 415,851,064 | 0.87% |
| 2025-09-11 | 31.00 | 33.56 | 30.28 | 33.46 | 33.40 | qfq | 21,609,416 | 696,132,445 | -0.09% |
| 2025-09-10 | 34.38 | 35.87 | 33.38 | 33.49 | 33.43 | qfq | 19,044,604 | 655,537,506 | -3.29% |
| 2025-09-09 | 36.68 | 37.35 | 34.33 | 34.63 | 34.57 | qfq | 15,565,482 | 555,578,908 | -5.38% |
| 2025-09-08 | 37.10 | 37.50 | 35.85 | 36.60 | 36.53 | qfq | 13,793,452 | 505,579,257 | -0.97% |
| 2025-09-05 | 35.15 | 37.11 | 35.00 | 36.96 | 36.89 | qfq | 16,625,502 | 601,612,064 | 5.63% |
| 2025-09-04 | 37.09 | 37.26 | 34.31 | 34.99 | 34.92 | qfq | 15,915,818 | 570,776,455 | -5.66% |
| 2025-09-03 | 38.50 | 38.69 | 36.95 | 37.09 | 37.02 | qfq | 12,276,528 | 462,003,800 | -2.16% |
| 2025-09-02 | 38.90 | 39.20 | 37.44 | 37.91 | 37.84 | qfq | 16,285,558 | 622,830,741 | -2.70% |
| 2025-09-01 | 36.50 | 39.34 | 36.27 | 38.96 | 38.89 | qfq | 29,008,711 | 1,107,852,005 | 6.59% |
| 2025-08-29 | 35.75 | 37.34 | 35.30 | 36.55 | 36.48 | qfq | 17,576,586 | 637,432,353 | 1.92% |
| 2025-08-28 | 36.10 | 36.30 | 34.17 | 35.86 | 35.79 | qfq | 19,947,567 | 702,194,895 | 0.39% |
| 2025-08-27 | 37.93 | 38.37 | 35.70 | 35.72 | 35.65 | qfq | 24,313,649 | 896,515,983 | -4.92% |
| 2025-08-26 | 39.02 | 39.69 | 37.56 | 37.57 | 37.50 | qfq | 20,629,823 | 796,972,872 | -2.39% |
| 2025-08-25 | 38.58 | 39.38 | 37.95 | 38.49 | 38.42 | qfq | 19,779,693 | 763,291,048 | -0.03% |
| 2025-08-22 | 37.90 | 38.56 | 37.50 | 38.50 | 38.43 | qfq | 14,673,887 | 558,363,881 | 1.77% |
| 2025-08-21 | 38.70 | 38.97 | 37.46 | 37.83 | 37.76 | qfq | 15,072,773 | 574,272,245 | -1.84% |
| 2025-08-20 | 38.82 | 39.26 | 37.71 | 38.54 | 38.47 | qfq | 19,355,298 | 741,239,632 | -1.33% |
| 2025-08-19 | 40.10 | 41.80 | 39.00 | 39.06 | 38.99 | qfq | 32,261,266 | 1,295,679,618 | -4.87% |
| 2025-08-18 | 43.99 | 44.99 | 40.28 | 41.06 | 40.98 | qfq | 44,577,840 | 1,874,809,233 | -4.44% |
| 2025-08-15 | 41.18 | 44.00 | 40.10 | 42.97 | 42.89 | qfq | 23,049,299 | 974,069,372 | 4.96% |
| 2025-08-14 | 42.00 | 42.95 | 40.88 | 40.94 | 40.86 | qfq | 21,624,518 | 897,514,391 | -0.58% |
| 2025-08-13 | 36.17 | 42.40 | 35.88 | 41.18 | 41.10 | qfq | 36,911,018 | 1,441,927,749 | 14.39% |
| 2025-08-12 | 36.30 | 37.00 | 35.00 | 36.00 | 35.93 | qfq | 12,077,034 | 431,147,899 | -1.61% |
| 2025-08-11 | 34.70 | 37.20 | 34.66 | 36.59 | 36.52 | qfq | 14,758,400 | 529,207,660 | 5.14% |
| 2025-08-08 | 35.55 | 35.94 | 34.80 | 34.80 | 34.74 | qfq | 14,218,283 | 499,421,822 | -2.79% |
| 2025-08-07 | 36.39 | 37.17 | 35.35 | 35.80 | 35.73 | qfq | 13,444,285 | 486,102,507 | -1.65% |
| 2025-08-06 | 36.61 | 37.83 | 35.71 | 36.40 | 36.33 | qfq | 16,634,934 | 609,497,441 | -1.46% |
| 2025-08-05 | 36.33 | 37.55 | 36.13 | 36.94 | 36.87 | qfq | 13,322,849 | 490,294,307 | 1.68% |
| 2025-08-04 | 36.88 | 37.64 | 35.32 | 36.33 | 36.26 | qfq | 19,395,985 | 698,083,455 | -2.99% |
| 2025-08-01 | 38.50 | 39.22 | 36.80 | 37.45 | 37.38 | qfq | 19,698,919 | 744,318,341 | 0.54% |
| 2025-07-31 | 37.10 | 39.06 | 36.74 | 37.25 | 37.18 | qfq | 23,486,374 | 893,005,734 | 0.27% |
| 2025-07-30 | 38.24 | 38.56 | 36.47 | 37.15 | 37.08 | qfq | 21,320,346 | 800,314,669 | -3.18% |
| 2025-07-29 | 34.34 | 39.80 | 33.01 | 38.37 | 38.30 | qfq | 40,176,118 | 1,490,465,424 | 12.85% |
| 2025-07-28 | 33.46 | 34.66 | 33.37 | 34.00 | 33.94 | qfq | 15,879,884 | 539,008,755 | 0.92% |
| 2025-07-25 | 34.25 | 34.71 | 32.86 | 33.69 | 33.63 | qfq | 25,108,862 | 841,460,464 | -3.19% |
| 2025-07-24 | 36.22 | 37.29 | 34.39 | 34.80 | 34.74 | qfq | 27,938,225 | 995,765,265 | -0.66% |
| 2025-07-23 | 35.70 | 36.60 | 34.78 | 35.03 | 34.96 | qfq | 20,663,789 | 732,787,157 | -3.95% |
| 2025-07-22 | 35.06 | 37.64 | 34.67 | 36.47 | 36.40 | qfq | 27,983,826 | 1,017,807,457 | 1.93% |
| 2025-07-21 | 35.95 | 37.23 | 34.70 | 35.78 | 35.71 | qfq | 28,129,888 | 1,004,219,842 | -0.47% |
| 2025-07-18 | 36.99 | 36.99 | 33.53 | 35.95 | 35.88 | qfq | 32,119,803 | 1,132,282,561 | 2.71% |
| 2025-07-17 | 34.80 | 35.35 | 33.81 | 35.00 | 34.93 | qfq | 24,987,585 | 866,333,525 | 0.57% |
| 2025-07-16 | 35.30 | 35.39 | 33.33 | 34.80 | 34.74 | qfq | 19,005,374 | 656,318,329 | -2.71% |
| 2025-07-15 | 33.49 | 36.19 | 33.00 | 35.77 | 35.70 | qfq | 26,164,818 | 910,785,873 | 5.27% |
| 2025-07-14 | 34.10 | 34.50 | 33.03 | 33.98 | 33.92 | qfq | 21,934,544 | 740,118,508 | 0.53% |
| 2025-07-11 | 33.08 | 34.80 | 32.10 | 33.80 | 33.74 | qfq | 24,388,550 | 813,912,556 | 3.46% |
| 2025-07-10 | 32.45 | 34.27 | 31.53 | 32.67 | 32.61 | qfq | 32,897,296 | 1,085,961,773 | 4.38% |
| 2025-07-09 | 31.02 | 32.30 | 30.71 | 31.30 | 31.24 | qfq | 19,716,843 | 618,425,461 | -0.32% |
| 2025-07-08 | 32.48 | 34.77 | 31.17 | 31.40 | 31.34 | qfq | 30,016,831 | 981,810,546 | -4.27% |
| 2025-07-07 | 32.90 | 34.95 | 32.13 | 32.80 | 32.74 | qfq | 33,742,252 | 1,120,610,649 | 5.81% |
| 2025-07-04 | 31.57 | 32.12 | 30.50 | 31.00 | 30.94 | qfq | 28,405,664 | 883,305,856 | 0.58% |
| 2025-07-03 | 29.50 | 31.12 | 28.99 | 30.82 | 30.76 | qfq | 33,975,250 | 1,037,111,257 | 8.79% |
| 2025-07-02 | 27.89 | 29.59 | 27.80 | 28.33 | 28.28 | qfq | 37,648,506 | 1,082,662,411 | 6.91% |
| 2025-07-01 | 24.00 | 26.68 | 23.73 | 26.50 | 26.45 | qfq | 26,235,911 | 665,190,503 | 11.44% |
| 2025-06-30 | 23.75 | 23.98 | 23.41 | 23.78 | 23.74 | qfq | 9,348,338 | 221,788,843 | 0.13% |
| 2025-06-27 | 23.99 | 24.20 | 23.61 | 23.75 | 23.71 | qfq | 6,833,163 | 162,933,877 | -1.21% |
| 2025-06-26 | 24.66 | 24.66 | 23.32 | 24.04 | 24.00 | qfq | 14,234,837 | 341,907,544 | -3.34% |
| 2025-06-25 | 25.00 | 25.48 | 24.70 | 24.87 | 24.82 | qfq | 12,040,055 | 300,613,497 | -1.39% |
| 2025-06-24 | 24.48 | 25.60 | 24.10 | 25.22 | 25.17 | qfq | 21,368,585 | 532,937,790 | 3.02% |
| 2025-06-23 | 21.20 | 25.10 | 21.09 | 24.48 | 24.43 | qfq | 30,198,643 | 702,851,695 | 15.64% |
| 2025-06-20 | 21.68 | 21.68 | 20.80 | 21.17 | 21.13 | qfq | 8,627,588 | 182,705,286 | -1.44% |
| 2025-06-19 | 22.26 | 22.53 | 21.35 | 21.48 | 21.44 | qfq | 7,648,529 | 166,705,592 | -3.50% |
| 2025-06-18 | 21.89 | 22.33 | 21.65 | 22.26 | 22.22 | qfq | 10,008,197 | 219,857,637 | 0.18% |
| 2025-06-17 | 23.27 | 23.45 | 22.01 | 22.22 | 22.18 | qfq | 13,962,383 | 314,099,213 | -2.50% |
| 2025-06-16 | 22.92 | 23.36 | 22.55 | 22.79 | 22.75 | qfq | 7,098,910 | 162,528,847 | -0.57% |
| 2025-06-13 | 23.20 | 23.68 | 22.76 | 22.92 | 22.88 | qfq | 10,683,032 | 246,633,909 | -1.72% |
| 2025-06-12 | 22.68 | 24.10 | 22.22 | 23.32 | 23.28 | qfq | 19,046,015 | 440,431,503 | 4.06% |
| 2025-06-11 | 22.93 | 23.10 | 22.36 | 22.41 | 22.37 | qfq | 11,665,104 | 263,635,854 | -1.93% |
| 2025-06-10 | 23.74 | 23.87 | 22.70 | 22.85 | 22.81 | qfq | 19,004,645 | 440,311,865 | -3.83% |
| 2025-06-09 | 22.80 | 24.49 | 22.80 | 23.76 | 23.72 | qfq | 26,185,109 | 621,123,077 | 3.76% |
| 2025-06-06 | 23.05 | 23.15 | 21.70 | 22.90 | 22.86 | qfq | 23,343,691 | 525,625,677 | -1.93% |
| 2025-06-05 | 22.58 | 23.46 | 22.00 | 23.35 | 23.31 | qfq | 23,128,999 | 527,988,291 | 3.41% |
| 2025-06-04 | 22.21 | 22.80 | 21.62 | 22.58 | 22.54 | qfq | 19,959,674 | 445,739,133 | 0.80% |
| 2025-06-03 | 19.90 | 22.98 | 19.89 | 22.40 | 22.36 | qfq | 29,030,110 | 638,444,751 | 13.13% |
| 2025-05-30 | 19.78 | 20.00 | 19.43 | 19.80 | 19.76 | qfq | 13,217,399 | 260,947,555 | 0.56% |
| 2025-05-29 | 18.48 | 20.20 | 18.39 | 19.69 | 19.65 | qfq | 19,431,779 | 378,615,636 | 7.95% |
| 2025-05-28 | 17.20 | 18.43 | 17.11 | 18.24 | 18.21 | qfq | 12,342,301 | 221,511,672 | 6.11% |
| 2025-05-27 | 17.20 | 17.35 | 17.03 | 17.19 | 17.16 | qfq | 4,273,145 | 73,512,721 | 0.41% |
| 2025-05-26 | 17.66 | 17.66 | 17.08 | 17.12 | 17.09 | qfq | 3,883,029 | 66,966,295 | -2.39% |
| 2025-05-23 | 17.55 | 18.00 | 17.50 | 17.54 | 17.51 | qfq | 4,628,121 | 82,278,985 | -0.40% |
| 2025-05-22 | 17.65 | 17.84 | 17.40 | 17.61 | 17.58 | qfq | 4,031,458 | 70,925,811 | -0.79% |
| 2025-05-21 | 17.75 | 18.25 | 17.50 | 17.75 | 17.72 | qfq | 4,146,324 | 74,403,352 | 1.08% |
| 2025-05-20 | 17.39 | 17.77 | 17.35 | 17.56 | 17.53 | qfq | 3,670,820 | 64,662,975 | 1.62% |
| 2025-05-19 | 17.51 | 17.51 | 17.11 | 17.28 | 17.25 | qfq | 2,548,978 | 44,002,752 | -1.03% |
| 2025-05-16 | 17.21 | 17.76 | 17.20 | 17.46 | 17.43 | qfq | 3,536,948 | 61,942,351 | 1.04% |
| 2025-05-15 | 17.36 | 17.45 | 17.13 | 17.28 | 17.25 | qfq | 2,064,205 | 35,714,666 | -0.46% |
| 2025-05-14 | 17.40 | 17.58 | 17.24 | 17.36 | 17.33 | qfq | 2,009,652 | 34,930,750 | -0.34% |
| 2025-05-13 | 17.50 | 17.68 | 17.29 | 17.42 | 17.39 | qfq | 2,934,691 | 51,260,396 | 0.99% |
| 2025-05-12 | 17.30 | 17.41 | 17.13 | 17.25 | 17.22 | qfq | 2,905,987 | 50,153,543 | 0.29% |
| 2025-05-09 | 17.40 | 17.53 | 17.17 | 17.20 | 17.17 | qfq | 2,147,356 | 37,125,233 | -1.26% |
| 2025-05-08 | 17.23 | 17.70 | 17.02 | 17.42 | 17.39 | qfq | 3,864,497 | 67,534,602 | 1.52% |
| 2025-05-07 | 17.68 | 17.74 | 17.06 | 17.16 | 17.13 | qfq | 2,981,906 | 51,750,605 | -1.55% |
| 2025-05-06 | 17.41 | 17.66 | 17.25 | 17.43 | 17.40 | qfq | 4,444,158 | 77,572,855 | 1.69% |
| 2025-04-30 | 16.84 | 17.38 | 16.84 | 17.14 | 17.11 | qfq | 2,761,253 | 47,482,418 | 1.00% |
| 2025-04-29 | 16.61 | 17.02 | 16.61 | 16.97 | 16.94 | qfq | 3,125,879 | 52,801,225 | 0.89% |
| 2025-04-28 | 16.88 | 16.88 | 16.07 | 16.82 | 16.79 | qfq | 5,587,467 | 92,229,323 | -0.36% |
| 2025-04-25 | 16.74 | 17.06 | 16.55 | 16.88 | 16.85 | qfq | 3,893,172 | 65,351,852 | 1.26% |
| 2025-04-24 | 16.64 | 16.90 | 16.41 | 16.67 | 16.64 | qfq | 2,665,019 | 44,367,299 | 0.18% |
| 2025-04-23 | 16.90 | 17.11 | 16.56 | 16.64 | 16.61 | qfq | 2,685,887 | 45,096,277 | -0.72% |
| 2025-04-22 | 16.76 | 16.88 | 16.53 | 16.76 | 16.73 | qfq | 2,530,936 | 42,333,533 | -0.06% |
| 2025-04-21 | 16.07 | 16.84 | 16.04 | 16.77 | 16.74 | qfq | 4,143,250 | 68,721,295 | 4.03% |
| 2025-04-18 | 16.11 | 16.34 | 16.00 | 16.12 | 16.09 | qfq | 2,131,421 | 34,370,404 | -0.25% |
| 2025-04-17 | 16.12 | 16.50 | 16.07 | 16.16 | 16.13 | qfq | 3,199,202 | 52,147,359 | -0.62% |
| 2025-04-16 | 16.63 | 16.63 | 16.07 | 16.26 | 16.23 | qfq | 3,877,569 | 63,123,257 | -2.46% |
| 2025-04-15 | 17.00 | 17.03 | 16.56 | 16.67 | 16.64 | qfq | 4,540,787 | 75,824,806 | -1.36% |
| 2025-04-14 | 17.15 | 17.29 | 16.82 | 16.90 | 16.87 | qfq | 3,771,907 | 64,151,604 | 0.42% |
| 2025-04-11 | 16.56 | 17.07 | 16.41 | 16.83 | 16.80 | qfq | 5,245,096 | 88,100,837 | 2.19% |
| 2025-04-10 | 16.50 | 16.88 | 16.36 | 16.47 | 16.44 | qfq | 4,694,722 | 77,965,477 | 1.79% |
| 2025-04-09 | 15.52 | 16.40 | 14.86 | 16.18 | 16.15 | qfq | 6,990,172 | 109,144,630 | 1.57% |
| 2025-04-08 | 15.40 | 16.50 | 15.40 | 15.93 | 15.90 | qfq | 8,206,089 | 131,399,869 | 4.73% |
| 2025-04-07 | 17.52 | 18.17 | 15.02 | 15.21 | 15.18 | qfq | 11,850,534 | 195,196,094 | -18.75% |
| 2025-04-03 | 18.72 | 19.34 | 18.58 | 18.72 | 18.69 | qfq | 4,636,958 | 87,729,454 | -0.69% |
| 2025-04-02 | 19.00 | 19.32 | 18.82 | 18.85 | 18.81 | qfq | 4,265,265 | 81,364,420 | -0.37% |
| 2025-04-01 | 18.18 | 19.35 | 18.18 | 18.92 | 18.88 | qfq | 7,440,995 | 141,116,082 | 4.30% |
| 2025-03-31 | 18.32 | 18.50 | 17.81 | 18.14 | 18.11 | qfq | 4,709,186 | 85,358,677 | -2.05% |
| 2025-03-28 | 18.75 | 19.17 | 18.51 | 18.52 | 18.49 | qfq | 4,712,100 | 88,767,124 | -1.23% |
| 2025-03-27 | 17.90 | 18.92 | 17.61 | 18.75 | 18.72 | qfq | 7,097,979 | 130,609,206 | 4.69% |
| 2025-03-26 | 17.88 | 18.16 | 17.81 | 17.91 | 17.88 | qfq | 2,333,578 | 41,946,726 | 0.06% |
| 2025-03-25 | 17.90 | 18.06 | 17.65 | 17.90 | 17.87 | qfq | 3,908,386 | 69,773,826 | -0.39% |
| 2025-03-24 | 18.34 | 18.42 | 17.60 | 17.97 | 17.94 | qfq | 4,647,344 | 83,644,599 | -1.48% |
| 2025-03-21 | 18.55 | 18.74 | 18.11 | 18.24 | 18.21 | qfq | 3,510,230 | 64,480,109 | -2.41% |
| 2025-03-20 | 18.85 | 18.94 | 18.58 | 18.69 | 18.66 | qfq | 3,043,924 | 57,098,389 | -0.95% |
| 2025-03-19 | 19.03 | 19.15 | 18.80 | 18.87 | 18.83 | qfq | 2,972,341 | 56,343,867 | -1.10% |
| 2025-03-18 | 19.07 | 19.39 | 18.89 | 19.08 | 19.04 | qfq | 3,550,325 | 68,140,799 | 0.26% |
| 2025-03-17 | 19.04 | 19.23 | 18.77 | 19.03 | 18.99 | qfq | 3,959,136 | 75,301,505 | 0.16% |
| 2025-03-14 | 18.77 | 19.04 | 18.45 | 19.00 | 18.96 | qfq | 4,260,430 | 80,051,133 | 1.99% |
| 2025-03-13 | 19.06 | 19.17 | 18.51 | 18.63 | 18.60 | qfq | 5,668,273 | 105,928,781 | -2.36% |
| 2025-03-12 | 19.43 | 19.46 | 19.01 | 19.08 | 19.04 | qfq | 5,795,833 | 111,009,821 | -2.20% |
| 2025-03-11 | 18.95 | 19.69 | 18.82 | 19.51 | 19.47 | qfq | 8,059,767 | 154,968,333 | 1.77% |
| 2025-03-10 | 19.20 | 19.89 | 19.11 | 19.17 | 19.13 | qfq | 6,561,934 | 127,312,322 | 2.02% |
| 2025-03-07 | 19.10 | 19.16 | 18.61 | 18.79 | 18.75 | qfq | 4,907,443 | 92,803,376 | -2.03% |
| 2025-03-06 | 18.75 | 19.27 | 18.41 | 19.18 | 19.14 | qfq | 7,286,332 | 138,427,979 | 4.24% |
| 2025-03-05 | 18.78 | 18.80 | 18.22 | 18.40 | 18.37 | qfq | 4,607,215 | 85,056,501 | -2.02% |
| 2025-03-04 | 18.65 | 18.85 | 18.36 | 18.78 | 18.74 | qfq | 5,284,662 | 98,575,038 | 0.37% |
| 2025-03-03 | 18.78 | 19.29 | 18.56 | 18.71 | 18.68 | qfq | 5,906,739 | 111,681,552 | -0.80% |
| 2025-02-28 | 19.38 | 19.56 | 18.74 | 18.86 | 18.82 | qfq | 7,110,715 | 135,792,360 | -2.98% |
| 2025-02-27 | 18.89 | 19.49 | 18.70 | 19.44 | 19.40 | qfq | 8,372,812 | 160,600,132 | 2.97% |
| 2025-02-26 | 18.26 | 19.08 | 17.90 | 18.88 | 18.84 | qfq | 7,885,128 | 146,381,358 | 3.68% |
| 2025-02-25 | 18.24 | 18.43 | 18.13 | 18.21 | 18.18 | qfq | 3,516,397 | 64,388,406 | -1.30% |
| 2025-02-24 | 19.00 | 19.00 | 18.28 | 18.45 | 18.42 | qfq | 5,726,057 | 106,023,835 | -1.81% |
| 2025-02-21 | 18.11 | 19.00 | 17.98 | 18.79 | 18.75 | qfq | 6,643,048 | 123,442,312 | 3.98% |
| 2025-02-20 | 18.03 | 18.33 | 17.92 | 18.07 | 18.04 | qfq | 3,437,516 | 62,294,428 | 0.28% |
| 2025-02-19 | 17.77 | 18.22 | 17.63 | 18.02 | 17.99 | qfq | 3,429,259 | 61,644,328 | 1.41% |
| 2025-02-18 | 18.25 | 18.34 | 17.62 | 17.77 | 17.74 | qfq | 4,962,529 | 89,162,698 | -2.58% |
| 2025-02-17 | 18.73 | 18.91 | 18.15 | 18.24 | 18.21 | qfq | 6,156,795 | 113,977,801 | -0.87% |
| 2025-02-14 | 17.95 | 18.57 | 17.89 | 18.40 | 18.37 | qfq | 4,861,749 | 89,329,730 | 2.56% |
| 2025-02-13 | 18.09 | 18.20 | 17.89 | 17.94 | 17.91 | qfq | 2,911,623 | 52,434,837 | -1.32% |
| 2025-02-12 | 18.13 | 18.27 | 17.98 | 18.18 | 18.15 | qfq | 2,628,337 | 47,584,548 | 0.00% |
| 2025-02-11 | 18.46 | 18.46 | 17.88 | 18.18 | 18.15 | qfq | 3,953,863 | 71,450,299 | -1.52% |
| 2025-02-10 | 18.39 | 18.72 | 18.15 | 18.46 | 18.43 | qfq | 4,768,593 | 88,159,443 | 0.60% |
| 2025-02-07 | 18.14 | 18.74 | 18.01 | 18.35 | 18.32 | qfq | 4,482,710 | 82,404,740 | 1.10% |
| 2025-02-06 | 17.50 | 18.25 | 17.33 | 18.15 | 18.12 | qfq | 4,279,276 | 76,862,252 | 3.24% |
| 2025-02-05 | 17.08 | 17.75 | 17.08 | 17.58 | 17.55 | qfq | 4,326,941 | 75,698,560 | 3.59% |
| 2025-01-27 | 17.25 | 17.40 | 16.90 | 16.97 | 16.94 | qfq | 3,113,633 | 53,246,131 | -1.51% |
| 2025-01-24 | 17.12 | 17.29 | 16.94 | 17.23 | 17.20 | qfq | 2,971,460 | 50,878,856 | 0.70% |
| 2025-01-23 | 17.24 | 17.56 | 17.10 | 17.11 | 17.08 | qfq | 3,351,734 | 58,189,290 | 0.35% |
| 2025-01-22 | 17.18 | 17.28 | 16.85 | 17.05 | 17.02 | qfq | 2,599,447 | 44,229,017 | -0.87% |
| 2025-01-21 | 17.65 | 17.65 | 17.00 | 17.20 | 17.17 | qfq | 3,752,466 | 64,737,084 | -1.88% |
| 2025-01-20 | 17.57 | 17.97 | 17.47 | 17.53 | 17.50 | qfq | 3,447,269 | 60,980,087 | -0.11% |
| 2025-01-17 | 17.28 | 17.74 | 17.15 | 17.55 | 17.52 | qfq | 2,511,292 | 43,859,096 | 1.21% |
| 2025-01-16 | 17.60 | 17.97 | 17.20 | 17.34 | 17.31 | qfq | 3,506,426 | 61,620,643 | -1.14% |
| 2025-01-15 | 17.68 | 17.70 | 17.26 | 17.54 | 17.51 | qfq | 3,668,078 | 63,938,110 | -0.96% |
| 2025-01-14 | 17.31 | 17.75 | 17.17 | 17.71 | 17.68 | qfq | 4,161,957 | 72,866,187 | 2.55% |
| 2025-01-13 | 16.73 | 17.45 | 16.52 | 17.27 | 17.24 | qfq | 5,889,891 | 101,048,439 | 3.23% |
| 2025-01-10 | 17.20 | 17.54 | 16.73 | 16.73 | 16.70 | qfq | 3,531,754 | 60,249,637 | -2.90% |
| 2025-01-09 | 17.20 | 17.48 | 17.00 | 17.23 | 17.20 | qfq | 2,562,729 | 44,338,001 | -0.12% |
| 2025-01-08 | 17.42 | 17.55 | 16.85 | 17.25 | 17.22 | qfq | 4,098,812 | 70,385,582 | -1.15% |
| 2025-01-07 | 17.71 | 17.71 | 17.25 | 17.45 | 17.42 | qfq | 4,233,635 | 73,918,470 | -1.41% |
| 2025-01-06 | 17.80 | 18.08 | 17.70 | 17.70 | 17.67 | qfq | 3,509,913 | 62,743,018 | -0.56% |
| 2025-01-03 | 18.10 | 18.30 | 17.70 | 17.80 | 17.77 | qfq | 3,315,816 | 59,839,693 | -1.55% |
| 2025-01-02 | 18.63 | 18.69 | 17.81 | 18.08 | 18.05 | qfq | 3,636,981 | 66,283,998 | -2.69% |
| 2024-12-31 | 19.13 | 19.25 | 18.58 | 18.58 | 18.55 | qfq | 2,681,927 | 50,540,138 | -2.88% |
| 2024-12-30 | 19.23 | 19.29 | 19.02 | 19.13 | 19.09 | qfq | 2,152,884 | 41,269,208 | -0.52% |
| 2024-12-27 | 19.16 | 19.54 | 19.00 | 19.23 | 19.19 | qfq | 2,310,109 | 44,687,047 | 0.26% |
| 2024-12-26 | 19.33 | 19.55 | 19.12 | 19.18 | 19.14 | qfq | 1,905,673 | 36,781,386 | -0.88% |
| 2024-12-25 | 19.70 | 19.72 | 19.13 | 19.35 | 19.31 | qfq | 2,548,093 | 49,146,379 | -1.07% |
| 2024-12-24 | 19.37 | 19.63 | 19.23 | 19.56 | 19.52 | qfq | 2,601,521 | 50,504,256 | 0.93% |
| 2024-12-23 | 20.18 | 20.20 | 19.28 | 19.38 | 19.34 | qfq | 3,823,878 | 75,044,859 | -2.37% |
| 2024-12-20 | 19.97 | 20.15 | 19.79 | 19.85 | 19.81 | qfq | 3,845,279 | 76,562,277 | -0.60% |
| 2024-12-19 | 19.62 | 20.01 | 19.40 | 19.97 | 19.93 | qfq | 3,182,044 | 62,735,281 | 1.01% |
| 2024-12-18 | 19.78 | 19.97 | 19.70 | 19.77 | 19.73 | qfq | 2,634,831 | 52,241,405 | -0.05% |
| 2024-12-17 | 19.95 | 20.04 | 19.55 | 19.78 | 19.74 | qfq | 3,154,102 | 62,398,028 | -1.00% |
| 2024-12-16 | 20.27 | 20.48 | 19.85 | 19.98 | 19.94 | qfq | 3,973,403 | 79,710,025 | -1.77% |
| 2024-12-13 | 21.17 | 21.17 | 20.34 | 20.34 | 20.30 | qfq | 4,843,145 | 99,880,407 | -4.06% |
| 2024-12-12 | 20.95 | 21.24 | 20.90 | 21.20 | 21.16 | qfq | 3,533,483 | 74,536,314 | 1.00% |
| 2024-12-11 | 21.25 | 21.41 | 20.95 | 20.99 | 20.95 | qfq | 3,444,575 | 72,841,795 | 0.05% |
| 2024-12-10 | 21.20 | 21.64 | 20.92 | 20.98 | 20.94 | qfq | 5,763,257 | 122,340,603 | 1.65% |
| 2024-12-09 | 20.54 | 21.28 | 20.11 | 20.64 | 20.60 | qfq | 6,903,860 | 143,135,744 | -1.90% |
| 2024-12-06 | 20.65 | 21.15 | 20.28 | 21.04 | 21.00 | qfq | 4,844,145 | 100,817,437 | 2.38% |
| 2024-12-05 | 20.36 | 20.69 | 20.12 | 20.55 | 20.51 | qfq | 3,891,693 | 79,658,028 | 1.58% |
| 2024-12-04 | 20.71 | 20.75 | 20.09 | 20.23 | 20.19 | qfq | 5,123,446 | 104,341,225 | -2.22% |
| 2024-12-03 | 21.30 | 21.35 | 20.28 | 20.69 | 20.65 | qfq | 7,986,699 | 164,285,185 | -2.82% |
| 2024-12-02 | 21.34 | 21.59 | 21.10 | 21.29 | 21.25 | qfq | 6,095,389 | 130,086,696 | 0.00% |
| 2024-11-29 | 21.33 | 21.75 | 20.83 | 21.29 | 21.25 | qfq | 5,197,221 | 110,946,773 | 0.47% |
| 2024-11-28 | 21.60 | 21.72 | 21.16 | 21.19 | 21.15 | qfq | 3,565,437 | 76,372,304 | -1.58% |
| 2024-11-27 | 20.91 | 21.53 | 20.31 | 21.53 | 21.49 | qfq | 4,486,322 | 93,949,698 | 2.72% |
| 2024-11-26 | 21.06 | 21.67 | 20.88 | 20.96 | 20.92 | qfq | 3,350,457 | 71,086,592 | -0.66% |
| 2024-11-25 | 21.03 | 21.30 | 20.71 | 21.10 | 21.06 | qfq | 4,155,704 | 87,231,086 | 0.38% |
| 2024-11-22 | 23.02 | 23.16 | 20.95 | 21.02 | 20.98 | qfq | 11,124,211 | 242,471,915 | -9.28% |
| 2024-11-21 | 22.73 | 23.77 | 22.48 | 23.17 | 23.13 | qfq | 6,300,951 | 145,915,956 | 0.87% |
| 2024-11-20 | 22.50 | 23.18 | 22.33 | 22.97 | 22.93 | qfq | 4,602,097 | 105,222,127 | 2.45% |
| 2024-11-19 | 22.07 | 22.50 | 21.81 | 22.42 | 22.38 | qfq | 3,718,811 | 82,466,695 | 2.23% |
| 2024-11-18 | 22.85 | 22.85 | 21.75 | 21.93 | 21.89 | qfq | 4,956,958 | 110,492,873 | -3.09% |
| 2024-11-15 | 23.60 | 24.10 | 22.53 | 22.63 | 22.59 | qfq | 7,234,091 | 167,698,608 | -5.00% |
| 2024-11-14 | 24.43 | 24.76 | 23.75 | 23.82 | 23.78 | qfq | 4,158,480 | 100,234,521 | -2.50% |
| 2024-11-13 | 24.72 | 25.23 | 24.05 | 24.43 | 24.38 | qfq | 6,080,050 | 148,750,430 | -2.01% |
| 2024-11-12 | 24.75 | 25.99 | 24.45 | 24.93 | 24.88 | qfq | 11,896,083 | 300,759,298 | 1.22% |
| 2024-11-11 | 23.60 | 24.78 | 23.32 | 24.63 | 24.58 | qfq | 8,625,281 | 208,336,698 | 4.14% |
| 2024-11-08 | 24.10 | 24.35 | 23.51 | 23.65 | 23.61 | qfq | 5,317,107 | 127,269,540 | -0.88% |
| 2024-11-07 | 23.38 | 23.94 | 23.22 | 23.86 | 23.82 | qfq | 4,079,762 | 96,892,565 | 1.36% |
| 2024-11-06 | 23.88 | 24.19 | 23.27 | 23.54 | 23.50 | qfq | 6,038,440 | 143,320,724 | -1.34% |
| 2024-11-05 | 23.07 | 23.96 | 22.74 | 23.86 | 23.82 | qfq | 5,361,435 | 126,267,044 | 3.51% |
| 2024-11-04 | 23.00 | 23.51 | 22.71 | 23.05 | 23.01 | qfq | 5,177,821 | 119,458,997 | 3.09% |
| 2024-11-01 | 23.29 | 23.33 | 22.16 | 22.36 | 22.32 | qfq | 6,184,287 | 139,447,065 | -2.78% |
| 2024-10-31 | 23.30 | 23.66 | 22.80 | 23.00 | 22.96 | qfq | 6,866,176 | 159,451,176 | 1.10% |
| 2024-10-30 | 23.00 | 23.60 | 22.50 | 22.75 | 22.71 | qfq | 5,821,526 | 133,791,456 | -1.94% |
| 2024-10-29 | 23.95 | 24.17 | 23.20 | 23.20 | 23.16 | qfq | 6,219,801 | 146,377,666 | -3.25% |
| 2024-10-28 | 23.90 | 24.25 | 23.41 | 23.98 | 23.94 | qfq | 5,794,045 | 138,350,978 | 0.13% |
| 2024-10-25 | 23.43 | 24.33 | 23.32 | 23.95 | 23.91 | qfq | 7,650,227 | 182,403,905 | 2.83% |
| 2024-10-24 | 22.45 | 23.80 | 22.20 | 23.29 | 23.25 | qfq | 9,679,634 | 223,593,359 | 4.21% |
| 2024-10-23 | 22.33 | 22.58 | 22.01 | 22.35 | 22.31 | qfq | 4,955,318 | 110,354,003 | 0.09% |
| 2024-10-22 | 22.33 | 22.54 | 21.75 | 22.33 | 22.29 | qfq | 5,580,561 | 123,716,045 | 0.27% |
| 2024-10-21 | 21.00 | 22.71 | 20.88 | 22.27 | 22.23 | qfq | 9,825,643 | 214,730,912 | 6.30% |
| 2024-10-18 | 19.23 | 21.66 | 19.20 | 20.95 | 20.91 | qfq | 8,512,612 | 174,035,322 | 8.94% |
| 2024-10-17 | 19.32 | 19.62 | 19.23 | 19.23 | 19.19 | qfq | 3,604,135 | 69,949,945 | -0.36% |
| 2024-10-16 | 19.32 | 19.75 | 18.95 | 19.30 | 19.26 | qfq | 4,192,791 | 81,081,215 | 0.26% |
| 2024-10-15 | 19.73 | 20.05 | 19.24 | 19.25 | 19.21 | qfq | 5,412,500 | 106,368,779 | -2.53% |
| 2024-10-14 | 19.48 | 19.79 | 18.76 | 19.75 | 19.71 | qfq | 5,727,204 | 110,838,703 | 2.33% |
| 2024-10-11 | 21.22 | 21.22 | 19.09 | 19.30 | 19.26 | qfq | 8,483,760 | 168,416,816 | -8.27% |
| 2024-10-10 | 21.99 | 22.49 | 21.03 | 21.04 | 21.00 | qfq | 8,217,499 | 177,464,887 | -3.49% |
| 2024-10-09 | 23.60 | 24.18 | 21.70 | 21.80 | 21.76 | qfq | 10,986,940 | 251,717,844 | -9.32% |
| 2024-10-08 | 25.06 | 25.07 | 22.66 | 24.04 | 24.00 | qfq | 14,512,900 | 348,783,082 | 14.15% |
| 2024-09-30 | 18.90 | 21.20 | 18.82 | 21.06 | 21.02 | qfq | 10,991,434 | 220,307,869 | 17.79% |
| 2024-09-27 | 17.02 | 17.96 | 17.00 | 17.88 | 17.85 | qfq | 3,579,186 | 62,525,023 | 7.13% |
| 2024-09-26 | 15.88 | 16.69 | 15.80 | 16.69 | 16.66 | qfq | 4,113,178 | 66,759,758 | 4.64% |
| 2024-09-25 | 16.37 | 16.56 | 15.91 | 15.95 | 15.92 | qfq | 3,913,939 | 63,718,060 | -1.30% |
| 2024-09-24 | 15.36 | 16.23 | 15.36 | 16.16 | 16.13 | qfq | 3,463,846 | 54,988,351 | 5.90% |
| 2024-09-23 | 15.35 | 15.59 | 15.15 | 15.26 | 15.23 | qfq | 1,444,367 | 22,150,572 | -0.13% |
| 2024-09-20 | 15.91 | 15.99 | 15.20 | 15.28 | 15.25 | qfq | 2,360,647 | 36,361,329 | -3.66% |
| 2024-09-19 | 15.57 | 16.22 | 15.48 | 15.86 | 15.83 | qfq | 2,256,068 | 35,829,015 | 2.65% |
| 2024-09-18 | 15.79 | 15.88 | 15.36 | 15.45 | 15.42 | qfq | 1,816,667 | 28,279,493 | -2.34% |
| 2024-09-13 | 16.22 | 16.32 | 15.79 | 15.82 | 15.79 | qfq | 1,546,546 | 24,695,318 | -2.04% |
| 2024-09-12 | 16.22 | 16.65 | 16.12 | 16.15 | 16.12 | qfq | 1,726,160 | 28,311,607 | -0.06% |
| 2024-09-11 | 15.70 | 16.29 | 15.70 | 16.16 | 16.13 | qfq | 2,064,856 | 33,259,534 | 1.76% |
| 2024-09-10 | 16.11 | 16.35 | 15.55 | 15.88 | 15.85 | qfq | 2,661,820 | 42,019,067 | -1.79% |
| 2024-09-09 | 16.22 | 16.54 | 16.10 | 16.17 | 16.14 | qfq | 2,268,629 | 36,971,890 | 0.56% |
| 2024-09-06 | 16.79 | 16.94 | 16.02 | 16.08 | 16.05 | qfq | 2,597,176 | 42,402,371 | -4.23% |
| 2024-09-05 | 16.58 | 16.92 | 16.48 | 16.79 | 16.76 | qfq | 1,578,943 | 26,460,373 | 2.07% |
| 2024-09-04 | 16.55 | 16.77 | 16.36 | 16.45 | 16.42 | qfq | 1,871,200 | 31,015,456 | -0.90% |
| 2024-09-03 | 16.99 | 17.25 | 16.60 | 16.60 | 16.57 | qfq | 2,877,363 | 48,524,263 | -1.83% |
| 2024-09-02 | 17.80 | 17.92 | 16.91 | 16.91 | 16.88 | qfq | 2,542,823 | 44,189,954 | -4.79% |
| 2024-08-30 | 17.30 | 18.01 | 17.20 | 17.76 | 17.73 | qfq | 2,683,751 | 47,503,222 | 2.25% |
| 2024-08-29 | 17.01 | 17.42 | 16.97 | 17.37 | 17.34 | qfq | 2,114,986 | 36,464,442 | 1.70% |
| 2024-08-28 | 16.92 | 17.23 | 16.64 | 17.08 | 17.05 | qfq | 1,441,587 | 24,529,763 | 1.07% |
| 2024-08-27 | 17.00 | 17.15 | 16.81 | 16.90 | 16.87 | qfq | 1,063,331 | 18,028,149 | -0.76% |
| 2024-08-26 | 16.64 | 17.25 | 16.64 | 17.03 | 17.00 | qfq | 1,587,163 | 27,037,293 | 1.49% |
| 2024-08-23 | 16.95 | 17.02 | 16.70 | 16.78 | 16.75 | qfq | 1,349,198 | 22,695,114 | -1.06% |
| 2024-08-22 | 16.92 | 17.19 | 16.83 | 16.96 | 16.93 | qfq | 1,544,966 | 26,224,735 | 0.24% |
| 2024-08-21 | 17.02 | 17.23 | 16.70 | 16.92 | 16.89 | qfq | 1,557,928 | 26,503,675 | 0.12% |
| 2024-08-20 | 17.48 | 17.53 | 16.77 | 16.90 | 16.87 | qfq | 2,662,142 | 45,442,712 | -3.59% |
| 2024-08-19 | 17.40 | 17.87 | 17.25 | 17.53 | 17.50 | qfq | 2,891,052 | 50,967,721 | 0.92% |
| 2024-08-16 | 17.70 | 17.77 | 16.88 | 17.37 | 17.34 | qfq | 4,469,951 | 77,459,347 | -2.74% |
| 2024-08-15 | 17.40 | 18.19 | 17.40 | 17.86 | 17.83 | qfq | 2,820,676 | 50,391,488 | 2.23% |
| 2024-08-14 | 17.88 | 17.88 | 17.40 | 17.47 | 17.44 | qfq | 1,409,402 | 24,724,222 | -1.91% |
| 2024-08-13 | 17.87 | 17.88 | 17.50 | 17.81 | 17.78 | qfq | 2,070,592 | 36,540,868 | -0.17% |
| 2024-08-12 | 17.51 | 18.18 | 17.43 | 17.84 | 17.81 | qfq | 2,247,140 | 40,080,692 | 1.36% |
| 2024-08-09 | 17.93 | 18.15 | 17.59 | 17.60 | 17.57 | qfq | 2,087,617 | 37,254,903 | -2.17% |
| 2024-08-08 | 18.10 | 18.31 | 17.83 | 17.99 | 17.96 | qfq | 2,085,149 | 37,670,351 | -0.06% |
| 2024-08-07 | 18.30 | 18.30 | 17.82 | 18.00 | 17.97 | qfq | 2,815,183 | 50,906,552 | -1.64% |
| 2024-08-06 | 17.83 | 18.33 | 17.72 | 18.30 | 18.27 | qfq | 3,267,079 | 59,035,496 | 3.51% |
| 2024-08-05 | 17.90 | 18.40 | 17.61 | 17.68 | 17.65 | qfq | 3,622,430 | 65,127,874 | -1.67% |
| 2024-08-02 | 17.73 | 18.87 | 17.60 | 17.98 | 17.95 | qfq | 6,639,229 | 122,157,151 | 1.41% |
| 2024-08-01 | 17.61 | 17.95 | 17.45 | 17.73 | 17.70 | qfq | 3,333,513 | 59,044,219 | 0.97% |
| 2024-07-31 | 16.49 | 17.58 | 16.34 | 17.56 | 17.53 | qfq | 4,393,365 | 75,499,513 | 6.62% |
| 2024-07-30 | 16.41 | 16.60 | 16.20 | 16.47 | 16.44 | qfq | 1,913,554 | 31,397,604 | 0.12% |
| 2024-07-29 | 16.51 | 16.82 | 16.35 | 16.45 | 16.42 | qfq | 1,783,813 | 29,427,909 | -0.84% |
| 2024-07-26 | 16.51 | 16.69 | 16.40 | 16.59 | 16.56 | qfq | 1,492,044 | 24,684,810 | 0.67% |
| 2024-07-25 | 16.41 | 16.88 | 16.29 | 16.48 | 16.45 | qfq | 1,968,177 | 32,592,406 | 0.24% |
| 2024-07-24 | 16.99 | 17.02 | 16.36 | 16.44 | 16.41 | qfq | 3,262,867 | 54,084,823 | -2.26% |
| 2024-07-23 | 17.52 | 17.57 | 16.80 | 16.82 | 16.79 | qfq | 2,099,325 | 35,903,509 | -4.16% |
| 2024-07-22 | 17.39 | 17.80 | 17.36 | 17.55 | 17.52 | qfq | 2,035,030 | 35,778,856 | 0.92% |
| 2024-07-19 | 17.08 | 17.54 | 17.00 | 17.39 | 17.36 | qfq | 2,006,562 | 34,690,970 | 0.81% |
| 2024-07-18 | 17.26 | 17.47 | 16.94 | 17.25 | 17.22 | qfq | 2,176,710 | 37,431,203 | -0.81% |
| 2024-07-17 | 17.25 | 17.58 | 17.13 | 17.39 | 17.36 | qfq | 2,190,309 | 37,934,803 | 1.10% |
| 2024-07-16 | 17.11 | 17.30 | 16.94 | 17.20 | 17.17 | qfq | 1,797,796 | 30,817,678 | 0.53% |
| 2024-07-15 | 17.54 | 17.56 | 16.94 | 17.11 | 17.08 | qfq | 2,465,254 | 42,164,765 | -2.45% |
| 2024-07-12 | 17.46 | 17.71 | 17.32 | 17.54 | 17.51 | qfq | 2,749,298 | 48,196,555 | 1.62% |
| 2024-07-11 | 16.96 | 17.49 | 16.88 | 17.26 | 17.23 | qfq | 3,159,239 | 54,428,059 | 3.54% |
| 2024-07-10 | 16.63 | 16.98 | 16.50 | 16.67 | 16.64 | qfq | 2,330,092 | 39,069,119 | 0.42% |
| 2024-07-09 | 16.43 | 16.69 | 16.07 | 16.60 | 16.57 | qfq | 3,480,666 | 57,049,503 | 0.24% |
| 2024-07-08 | 17.05 | 17.35 | 16.38 | 16.56 | 16.53 | qfq | 3,945,295 | 66,018,703 | -3.27% |
| 2024-07-05 | 16.41 | 17.35 | 16.06 | 17.12 | 17.09 | qfq | 4,226,646 | 70,958,445 | 5.35% |
| 2024-07-04 | 16.82 | 16.88 | 16.17 | 16.25 | 16.22 | qfq | 2,744,887 | 45,071,509 | -2.64% |
| 2024-07-03 | 16.88 | 17.00 | 16.63 | 16.69 | 16.66 | qfq | 2,153,937 | 36,165,299 | -1.13% |
| 2024-07-02 | 17.10 | 17.27 | 16.69 | 16.88 | 16.85 | qfq | 3,631,904 | 61,466,773 | -0.94% |
| 2024-07-01 | 17.55 | 17.70 | 16.78 | 17.04 | 17.01 | qfq | 6,251,839 | 106,568,496 | -3.18% |
| 2024-06-28 | 17.76 | 18.39 | 17.48 | 17.60 | 17.57 | qfq | 3,649,788 | 65,324,018 | -1.62% |
| 2024-06-27 | 18.88 | 18.93 | 17.82 | 17.89 | 17.86 | qfq | 3,220,370 | 58,701,258 | -5.24% |
| 2024-06-26 | 17.96 | 18.89 | 17.61 | 18.88 | 18.84 | qfq | 4,071,497 | 74,417,296 | 5.36% |
| 2024-06-25 | 18.56 | 18.56 | 17.83 | 17.92 | 17.89 | qfq | 3,867,472 | 70,135,827 | -2.34% |
| 2024-06-24 | 19.48 | 19.64 | 18.35 | 18.35 | 18.32 | qfq | 5,028,845 | 94,563,050 | -6.47% |
| 2024-06-21 | 19.45 | 19.86 | 19.38 | 19.62 | 19.58 | qfq | 1,714,087 | 33,632,666 | 0.26% |
| 2024-06-20 | 19.78 | 20.23 | 19.57 | 19.57 | 19.53 | qfq | 2,298,401 | 45,667,175 | -1.11% |
| 2024-06-19 | 19.89 | 20.05 | 19.67 | 19.79 | 19.75 | qfq | 1,393,739 | 27,626,839 | -0.80% |
| 2024-06-18 | 19.71 | 20.05 | 19.71 | 19.95 | 19.91 | qfq | 1,415,163 | 28,183,051 | 0.61% |
| 2024-06-17 | 19.80 | 20.07 | 19.66 | 19.83 | 19.79 | qfq | 2,472,678 | 49,073,559 | -0.40% |
| 2024-06-14 | 20.33 | 20.33 | 19.70 | 19.91 | 19.87 | qfq | 2,601,567 | 51,868,855 | -2.16% |
| 2024-06-13 | 20.41 | 20.55 | 20.06 | 20.35 | 20.31 | qfq | 1,610,071 | 32,711,081 | 0.25% |
| 2024-06-12 | 20.21 | 20.94 | 20.21 | 20.30 | 20.26 | qfq | 2,123,863 | 43,550,389 | -0.39% |
| 2024-06-11 | 19.86 | 20.47 | 19.50 | 20.38 | 20.34 | qfq | 3,812,586 | 76,537,590 | 2.05% |
| 2024-06-07 | 20.30 | 20.42 | 19.90 | 19.97 | 19.93 | qfq | 1,781,259 | 35,877,174 | -0.35% |
| 2024-06-06 | 20.78 | 21.02 | 19.80 | 20.04 | 20.00 | qfq | 4,874,868 | 98,474,416 | -4.21% |
| 2024-06-05 | 20.92 | 21.39 | 20.74 | 20.92 | 20.88 | qfq | 2,074,521 | 43,774,644 | 0.24% |
| 2024-06-04 | 20.83 | 21.12 | 20.60 | 20.87 | 20.83 | qfq | 2,916,607 | 60,760,591 | -0.71% |
| 2024-06-03 | 22.47 | 22.77 | 20.80 | 21.02 | 20.98 | qfq | 5,269,847 | 113,498,909 | -4.97% |
| 2024-05-31 | 21.90 | 22.30 | 21.70 | 22.12 | 22.08 | qfq | 3,235,146 | 71,433,641 | 3.46% |
| 2024-05-30 | 21.27 | 21.75 | 21.05 | 21.38 | 21.34 | qfq | 1,398,211 | 29,931,306 | 0.66% |
| 2024-05-29 | 21.58 | 21.82 | 21.21 | 21.24 | 21.20 | qfq | 1,772,931 | 38,067,557 | -1.58% |
| 2024-05-28 | 21.62 | 21.94 | 21.52 | 21.58 | 21.54 | qfq | 1,934,190 | 41,929,098 | -0.96% |
| 2024-05-27 | 21.59 | 21.82 | 21.12 | 21.79 | 21.75 | qfq | 2,118,200 | 45,497,468 | 2.06% |
| 2024-05-24 | 21.55 | 21.64 | 21.21 | 21.35 | 21.31 | qfq | 1,778,747 | 38,138,032 | -0.23% |
| 2024-05-23 | 22.01 | 22.01 | 21.28 | 21.40 | 21.36 | qfq | 2,878,475 | 62,106,516 | -2.73% |
| 2024-05-22 | 22.30 | 22.35 | 21.83 | 22.00 | 21.96 | qfq | 2,119,893 | 46,749,453 | -0.86% |
| 2024-05-21 | 22.43 | 22.46 | 21.97 | 22.19 | 22.15 | qfq | 2,407,136 | 53,376,857 | -1.33% |
| 2024-05-20 | 22.41 | 22.95 | 22.31 | 22.49 | 22.45 | qfq | 4,026,584 | 91,263,813 | 0.40% |
| 2024-05-17 | 22.40 | 22.50 | 21.95 | 22.40 | 22.36 | qfq | 3,735,283 | 82,999,901 | 0.63% |
| 2024-05-16 | 23.65 | 23.65 | 22.15 | 22.26 | 22.22 | qfq | 6,488,193 | 146,973,144 | -5.28% |
| 2024-05-15 | 23.90 | 23.96 | 23.49 | 23.50 | 23.46 | qfq | 1,753,303 | 41,573,448 | -1.01% |
| 2024-05-14 | 23.20 | 23.87 | 23.13 | 23.74 | 23.70 | qfq | 3,066,324 | 72,230,295 | 1.24% |
| 2024-05-13 | 23.75 | 23.99 | 23.40 | 23.45 | 23.41 | qfq | 4,218,701 | 99,786,941 | -1.26% |
| 2024-05-10 | 24.45 | 24.66 | 23.65 | 23.75 | 23.71 | qfq | 3,961,671 | 94,750,090 | -2.66% |
| 2024-05-09 | 23.48 | 24.75 | 23.33 | 24.40 | 24.35 | qfq | 7,002,862 | 169,955,797 | 4.41% |
| 2024-05-08 | 23.55 | 24.06 | 23.18 | 23.37 | 23.33 | qfq | 4,681,158 | 110,145,669 | -0.97% |
| 2024-05-07 | 23.20 | 23.61 | 22.97 | 23.60 | 23.56 | qfq | 4,625,762 | 107,680,042 | 2.39% |
| 2024-05-06 | 22.33 | 23.25 | 22.10 | 23.05 | 23.01 | qfq | 7,203,489 | 163,231,903 | 5.20% |
| 2024-04-30 | 21.69 | 22.17 | 21.67 | 21.91 | 21.87 | qfq | 3,700,439 | 81,268,733 | 0.55% |
| 2024-04-29 | 22.30 | 22.38 | 21.70 | 21.79 | 21.75 | qfq | 5,317,772 | 117,158,974 | -1.85% |
| 2024-04-26 | 21.99 | 22.30 | 21.84 | 22.20 | 22.16 | qfq | 4,834,757 | 106,788,671 | 0.82% |
| 2024-04-25 | 21.16 | 22.47 | 21.09 | 22.02 | 21.98 | qfq | 8,184,474 | 180,914,417 | 4.36% |
| 2024-04-24 | 20.73 | 21.18 | 20.33 | 21.10 | 21.06 | qfq | 4,810,128 | 99,961,649 | 2.18% |
| 2024-04-23 | 20.68 | 21.04 | 20.22 | 20.65 | 20.61 | qfq | 4,818,753 | 99,273,443 | -0.10% |
| 2024-04-22 | 20.62 | 21.15 | 20.52 | 20.67 | 20.63 | qfq | 3,830,782 | 79,906,824 | 0.15% |
| 2024-04-19 | 20.58 | 20.91 | 20.38 | 20.64 | 20.60 | qfq | 4,689,108 | 96,533,720 | 0.93% |
| 2024-04-18 | 19.76 | 20.98 | 19.69 | 20.45 | 20.41 | qfq | 8,028,719 | 164,413,192 | 2.87% |
| 2024-04-17 | 19.29 | 20.20 | 19.01 | 19.88 | 19.84 | qfq | 4,822,612 | 95,541,714 | 4.30% |
| 2024-04-16 | 19.77 | 19.99 | 18.96 | 19.06 | 19.02 | qfq | 5,237,023 | 101,281,288 | -3.88% |
| 2024-04-15 | 20.79 | 20.79 | 19.52 | 19.83 | 19.79 | qfq | 6,619,170 | 132,887,871 | -4.62% |
| 2024-04-12 | 20.76 | 21.23 | 20.61 | 20.79 | 20.75 | qfq | 4,340,171 | 90,709,402 | 0.05% |
| 2024-04-11 | 21.06 | 21.63 | 20.71 | 20.78 | 20.74 | qfq | 6,604,796 | 139,757,327 | -1.14% |
| 2024-04-10 | 20.52 | 21.35 | 20.40 | 21.02 | 20.98 | qfq | 7,325,826 | 152,807,164 | 1.64% |
| 2024-04-09 | 20.88 | 20.96 | 20.05 | 20.68 | 20.64 | qfq | 8,762,725 | 179,051,181 | -1.34% |
| 2024-04-08 | 21.08 | 21.64 | 20.96 | 20.96 | 20.92 | qfq | 11,856,121 | 252,609,570 | 0.14% |
| 2024-04-03 | 20.67 | 21.23 | 20.50 | 20.93 | 20.89 | qfq | 10,653,958 | 222,541,862 | 1.65% |
| 2024-04-02 | 19.92 | 20.66 | 19.73 | 20.59 | 20.55 | qfq | 14,234,782 | 288,047,880 | 3.36% |
| 2024-04-01 | 19.56 | 20.31 | 19.41 | 19.92 | 19.88 | qfq | 15,452,335 | 306,050,562 | 5.45% |
| 2024-03-29 | 16.79 | 19.09 | 16.79 | 18.89 | 18.85 | qfq | 15,075,528 | 276,537,566 | 12.37% |
| 2024-03-28 | 16.19 | 16.86 | 16.18 | 16.81 | 16.78 | qfq | 4,204,797 | 69,900,689 | 3.00% |
| 2024-03-27 | 16.53 | 16.85 | 16.22 | 16.32 | 16.29 | qfq | 4,470,843 | 73,740,883 | -1.45% |
| 2024-03-26 | 16.69 | 16.87 | 16.32 | 16.56 | 16.53 | qfq | 2,777,126 | 45,956,199 | -1.19% |
| 2024-03-25 | 17.31 | 17.43 | 16.73 | 16.76 | 16.73 | qfq | 4,457,532 | 75,672,660 | -3.18% |
| 2024-03-22 | 17.70 | 17.78 | 17.22 | 17.31 | 17.28 | qfq | 3,637,975 | 63,223,576 | -2.26% |
| 2024-03-21 | 17.98 | 18.00 | 17.56 | 17.71 | 17.68 | qfq | 3,330,458 | 59,121,074 | -1.12% |
| 2024-03-20 | 17.78 | 18.14 | 17.65 | 17.91 | 17.88 | qfq | 3,768,157 | 67,361,445 | 0.84% |
| 2024-03-19 | 18.05 | 18.15 | 17.75 | 17.76 | 17.73 | qfq | 3,715,111 | 66,589,216 | -0.67% |
| 2024-03-18 | 17.60 | 17.92 | 17.33 | 17.88 | 17.85 | qfq | 5,721,335 | 101,179,625 | 1.82% |
| 2024-03-15 | 17.20 | 17.65 | 17.18 | 17.56 | 17.53 | qfq | 5,954,960 | 103,639,841 | 1.44% |
| 2024-03-14 | 18.19 | 18.37 | 16.95 | 17.31 | 17.28 | qfq | 10,699,438 | 187,651,833 | 1.23% |
| 2024-03-13 | 17.10 | 17.26 | 16.71 | 17.10 | 17.07 | qfq | 4,840,038 | 82,115,973 | 0.18% |
| 2024-03-12 | 16.76 | 17.12 | 16.74 | 17.07 | 17.04 | qfq | 4,810,136 | 81,545,724 | 2.15% |
| 2024-03-11 | 16.70 | 16.75 | 16.36 | 16.71 | 16.68 | qfq | 6,622,018 | 109,733,503 | 1.27% |
| 2024-03-08 | 16.24 | 16.70 | 16.12 | 16.50 | 16.47 | qfq | 9,250,831 | 150,952,355 | 1.60% |
| 2024-03-07 | 16.88 | 17.06 | 16.20 | 16.24 | 16.21 | qfq | 5,648,022 | 93,726,414 | -3.85% |
| 2024-03-06 | 16.94 | 17.20 | 16.61 | 16.89 | 16.86 | qfq | 3,635,747 | 61,323,314 | -0.47% |
| 2024-03-05 | 17.43 | 17.43 | 16.85 | 16.97 | 16.94 | qfq | 4,513,448 | 77,376,823 | -3.03% |
| 2024-03-04 | 17.30 | 17.62 | 17.10 | 17.50 | 17.47 | qfq | 4,844,070 | 84,274,975 | 1.21% |
| 2024-03-01 | 17.18 | 17.35 | 16.84 | 17.29 | 17.26 | qfq | 4,206,648 | 72,098,752 | 0.88% |
| 2024-02-29 | 16.30 | 17.17 | 16.30 | 17.14 | 17.11 | qfq | 5,265,104 | 88,683,610 | 4.13% |
| 2024-02-28 | 17.70 | 18.02 | 16.46 | 16.46 | 16.43 | qfq | 7,310,649 | 126,906,811 | -5.94% |
| 2024-02-27 | 17.00 | 17.54 | 16.88 | 17.50 | 17.47 | qfq | 4,099,636 | 70,424,100 | 2.46% |
| 2024-02-26 | 16.98 | 17.40 | 16.74 | 17.08 | 17.05 | qfq | 5,300,341 | 90,508,570 | 1.07% |
| 2024-02-23 | 16.62 | 16.90 | 16.37 | 16.90 | 16.87 | qfq | 3,980,096 | 66,215,069 | 1.26% |
| 2024-02-22 | 16.30 | 16.73 | 16.30 | 16.69 | 16.66 | qfq | 4,114,706 | 68,168,945 | 2.14% |
| 2024-02-21 | 16.19 | 16.89 | 16.00 | 16.34 | 16.31 | qfq | 5,582,443 | 91,887,346 | 0.99% |
| 2024-02-20 | 16.11 | 16.42 | 15.98 | 16.18 | 16.15 | qfq | 4,710,424 | 76,336,809 | 0.50% |
| 2024-02-19 | 16.09 | 16.67 | 15.90 | 16.10 | 16.07 | qfq | 6,170,732 | 100,321,865 | 1.32% |
| 2024-02-08 | 15.00 | 16.73 | 15.00 | 15.89 | 15.86 | qfq | 8,556,546 | 138,169,536 | 4.40% |
| 2024-02-07 | 14.30 | 15.25 | 14.19 | 15.22 | 15.19 | qfq | 8,234,813 | 122,865,727 | 6.43% |
| 2024-02-06 | 12.81 | 14.59 | 12.72 | 14.30 | 14.27 | qfq | 8,108,046 | 111,070,607 | 9.92% |
| 2024-02-05 | 14.95 | 14.95 | 12.47 | 13.01 | 12.99 | qfq | 12,212,967 | 163,631,718 | -13.67% |
| 2024-02-02 | 16.03 | 16.16 | 14.51 | 15.07 | 15.04 | qfq | 5,419,986 | 82,861,772 | -5.99% |
| 2024-02-01 | 15.87 | 16.48 | 15.72 | 16.03 | 16.00 | qfq | 3,516,628 | 56,542,723 | 0.94% |
| 2024-01-31 | 16.58 | 16.78 | 15.80 | 15.88 | 15.85 | qfq | 3,912,217 | 63,477,989 | -5.19% |
| 2024-01-30 | 17.03 | 17.56 | 16.75 | 16.75 | 16.72 | qfq | 2,643,507 | 45,280,772 | -2.22% |
| 2024-01-29 | 17.65 | 17.95 | 17.09 | 17.13 | 17.10 | qfq | 2,223,727 | 38,748,049 | -2.56% |
| 2024-01-26 | 17.97 | 18.16 | 17.50 | 17.58 | 17.55 | qfq | 2,470,277 | 44,033,473 | -3.03% |
| 2024-01-25 | 17.71 | 18.19 | 17.40 | 18.13 | 18.10 | qfq | 3,523,803 | 63,025,321 | 2.14% |
| 2024-01-24 | 17.53 | 17.95 | 16.88 | 17.75 | 17.72 | qfq | 2,950,271 | 51,224,281 | 1.54% |
| 2024-01-23 | 17.11 | 17.60 | 16.94 | 17.48 | 17.45 | qfq | 3,658,211 | 63,395,238 | 1.45% |
| 2024-01-22 | 18.70 | 18.70 | 16.98 | 17.23 | 17.20 | qfq | 5,295,071 | 93,744,528 | -7.17% |
| 2024-01-19 | 18.96 | 19.12 | 18.55 | 18.56 | 18.53 | qfq | 2,540,778 | 47,784,570 | -2.32% |
| 2024-01-18 | 19.40 | 19.45 | 18.50 | 19.00 | 18.96 | qfq | 5,179,636 | 97,555,781 | -2.46% |
| 2024-01-17 | 19.90 | 20.03 | 19.48 | 19.48 | 19.44 | qfq | 1,692,815 | 33,419,522 | -2.55% |
| 2024-01-16 | 20.04 | 20.21 | 19.64 | 19.99 | 19.95 | qfq | 1,941,682 | 38,685,337 | -0.25% |
| 2024-01-15 | 20.15 | 20.30 | 19.87 | 20.04 | 20.00 | qfq | 1,602,323 | 32,195,999 | -0.55% |
| 2024-01-12 | 20.25 | 20.55 | 20.14 | 20.15 | 20.11 | qfq | 1,514,506 | 30,800,226 | -1.27% |
| 2024-01-11 | 20.04 | 20.51 | 19.94 | 20.41 | 20.37 | qfq | 2,070,286 | 41,988,128 | 2.77% |
| 2024-01-10 | 20.00 | 20.20 | 19.58 | 19.86 | 19.82 | qfq | 1,839,852 | 36,646,786 | -0.70% |
| 2024-01-09 | 19.77 | 20.19 | 19.66 | 20.00 | 19.96 | qfq | 2,780,727 | 55,348,941 | 1.52% |
| 2024-01-08 | 21.11 | 21.26 | 19.50 | 19.70 | 19.66 | qfq | 7,003,582 | 140,808,010 | -6.81% |
| 2024-01-05 | 21.59 | 21.59 | 21.03 | 21.14 | 21.10 | qfq | 1,888,997 | 40,239,172 | -1.86% |
| 2024-01-04 | 21.29 | 21.60 | 21.20 | 21.54 | 21.50 | qfq | 1,653,353 | 35,384,465 | 0.75% |
| 2024-01-03 | 21.68 | 21.93 | 21.32 | 21.38 | 21.34 | qfq | 2,179,241 | 47,058,344 | -1.29% |
| 2024-01-02 | 21.96 | 22.04 | 21.66 | 21.66 | 21.62 | qfq | 2,213,556 | 48,131,157 | -1.32% |
| 2023-12-29 | 21.63 | 22.17 | 21.63 | 21.95 | 21.91 | qfq | 2,871,694 | 63,015,104 | 0.83% |
| 2023-12-28 | 21.16 | 21.82 | 20.98 | 21.77 | 21.73 | qfq | 2,869,779 | 61,915,269 | 2.35% |
| 2023-12-27 | 21.10 | 21.30 | 20.98 | 21.27 | 21.23 | qfq | 2,057,249 | 43,498,127 | 0.81% |
| 2023-12-26 | 21.38 | 21.46 | 21.02 | 21.10 | 21.06 | qfq | 1,809,595 | 38,432,470 | -1.54% |
| 2023-12-25 | 21.22 | 21.50 | 21.22 | 21.43 | 21.39 | qfq | 1,070,255 | 22,874,404 | 0.80% |
| 2023-12-22 | 21.68 | 21.78 | 21.20 | 21.26 | 21.22 | qfq | 2,450,182 | 52,393,116 | -2.43% |
| 2023-12-21 | 21.71 | 21.88 | 21.32 | 21.79 | 21.75 | qfq | 2,309,298 | 49,941,969 | 0.28% |
| 2023-12-20 | 22.20 | 22.35 | 21.67 | 21.73 | 21.69 | qfq | 2,329,901 | 51,156,008 | -2.12% |
| 2023-12-19 | 22.29 | 22.30 | 22.02 | 22.20 | 22.16 | qfq | 1,396,275 | 30,916,700 | 0.23% |
| 2023-12-18 | 22.45 | 22.70 | 22.12 | 22.15 | 22.11 | qfq | 2,083,136 | 46,618,155 | -2.08% |
| 2023-12-15 | 23.00 | 23.19 | 22.48 | 22.62 | 22.58 | qfq | 3,082,164 | 70,261,452 | -1.69% |
| 2023-12-14 | 23.41 | 24.11 | 22.96 | 23.01 | 22.97 | qfq | 5,071,091 | 118,956,547 | 0.48% |
| 2023-12-13 | 22.75 | 23.45 | 22.70 | 22.90 | 22.86 | qfq | 3,169,663 | 73,032,464 | 0.66% |
| 2023-12-12 | 22.98 | 23.08 | 22.53 | 22.75 | 22.71 | qfq | 2,747,707 | 62,494,050 | -1.00% |
| 2023-12-11 | 22.55 | 22.99 | 22.16 | 22.98 | 22.94 | qfq | 4,187,115 | 94,119,845 | 1.10% |
| 2023-12-08 | 22.96 | 23.09 | 22.51 | 22.73 | 22.69 | qfq | 5,911,188 | 134,389,229 | -1.09% |
| 2023-12-07 | 23.39 | 23.42 | 22.86 | 22.98 | 22.94 | qfq | 3,200,426 | 73,776,143 | -1.92% |
| 2023-12-06 | 23.00 | 23.77 | 22.80 | 23.43 | 23.39 | qfq | 2,968,771 | 69,210,603 | 2.05% |
| 2023-12-05 | 23.20 | 23.41 | 22.90 | 22.96 | 22.92 | qfq | 2,404,458 | 55,457,463 | -1.03% |
| 2023-12-04 | 23.68 | 23.72 | 23.09 | 23.20 | 23.16 | qfq | 3,298,213 | 76,885,151 | -2.23% |
| 2023-12-01 | 23.90 | 24.05 | 23.48 | 23.73 | 23.69 | qfq | 2,975,475 | 70,538,151 | -0.71% |
| 2023-11-30 | 23.80 | 24.00 | 23.69 | 23.90 | 23.86 | qfq | 2,285,776 | 54,523,010 | 0.13% |
| 2023-11-29 | 24.30 | 24.35 | 23.87 | 23.87 | 23.83 | qfq | 2,731,433 | 65,765,654 | -2.13% |
| 2023-11-28 | 24.02 | 24.69 | 23.90 | 24.39 | 24.34 | qfq | 3,744,337 | 91,213,944 | 0.70% |
| 2023-11-27 | 24.20 | 24.26 | 23.73 | 24.22 | 24.17 | qfq | 2,515,106 | 60,493,523 | 0.79% |
| 2023-11-24 | 24.36 | 24.42 | 23.91 | 24.03 | 23.99 | qfq | 2,770,381 | 66,815,893 | -1.23% |
| 2023-11-23 | 23.97 | 24.37 | 23.88 | 24.33 | 24.28 | qfq | 3,419,936 | 82,740,922 | 2.18% |
| 2023-11-22 | 23.96 | 24.29 | 23.81 | 23.81 | 23.77 | qfq | 2,737,518 | 65,784,344 | -1.00% |
| 2023-11-21 | 24.31 | 24.46 | 24.05 | 24.05 | 24.01 | qfq | 3,294,735 | 79,903,808 | -0.82% |
| 2023-11-20 | 24.38 | 24.45 | 24.02 | 24.25 | 24.20 | qfq | 2,856,335 | 69,278,060 | -0.21% |
| 2023-11-17 | 24.20 | 24.39 | 24.02 | 24.30 | 24.25 | qfq | 2,674,865 | 64,795,248 | 0.12% |
| 2023-11-16 | 24.62 | 25.07 | 24.24 | 24.27 | 24.22 | qfq | 4,781,739 | 117,450,175 | -1.66% |
| 2023-11-15 | 25.20 | 25.25 | 24.53 | 24.68 | 24.63 | qfq | 3,336,442 | 82,669,844 | 0.04% |
| 2023-11-14 | 24.65 | 25.09 | 24.49 | 24.67 | 24.62 | qfq | 3,913,180 | 96,618,379 | -0.20% |
| 2023-11-13 | 24.57 | 24.75 | 24.28 | 24.72 | 24.67 | qfq | 4,005,051 | 98,530,036 | 1.39% |
| 2023-11-10 | 24.10 | 24.58 | 23.81 | 24.38 | 24.33 | qfq | 3,621,825 | 88,100,667 | 0.83% |
| 2023-11-09 | 24.46 | 24.78 | 24.02 | 24.18 | 24.13 | qfq | 3,958,864 | 96,268,550 | -1.10% |
| 2023-11-08 | 24.13 | 24.74 | 24.05 | 24.45 | 24.40 | qfq | 4,389,307 | 107,254,647 | 1.16% |
| 2023-11-07 | 24.33 | 24.33 | 23.87 | 24.17 | 24.12 | qfq | 3,913,544 | 94,302,758 | -0.12% |
| 2023-11-06 | 23.10 | 24.54 | 23.05 | 24.20 | 24.15 | qfq | 7,593,124 | 181,886,131 | 5.54% |
| 2023-11-03 | 22.88 | 23.15 | 22.79 | 22.93 | 22.89 | qfq | 4,002,699 | 91,912,370 | 0.35% |
| 2023-11-02 | 23.27 | 23.36 | 22.81 | 22.85 | 22.81 | qfq | 3,434,516 | 78,955,255 | -1.59% |
| 2023-11-01 | 23.40 | 23.44 | 22.95 | 23.22 | 23.18 | qfq | 4,561,988 | 105,723,261 | -0.90% |
| 2023-10-31 | 23.50 | 23.65 | 22.55 | 23.43 | 23.39 | qfq | 7,554,302 | 176,430,412 | -4.01% |
| 2023-10-30 | 23.79 | 24.54 | 23.55 | 24.41 | 24.36 | qfq | 5,366,443 | 130,493,305 | 2.26% |
| 2023-10-27 | 22.79 | 23.99 | 22.50 | 23.87 | 23.83 | qfq | 5,495,950 | 129,020,679 | 5.15% |
| 2023-10-26 | 22.55 | 22.79 | 22.23 | 22.70 | 22.66 | qfq | 2,389,956 | 53,888,052 | 0.49% |
| 2023-10-25 | 22.73 | 22.86 | 22.47 | 22.59 | 22.55 | qfq | 2,959,000 | 67,062,854 | 0.13% |
| 2023-10-24 | 22.14 | 22.66 | 21.85 | 22.56 | 22.52 | qfq | 3,444,829 | 76,987,503 | 2.31% |
| 2023-10-23 | 22.50 | 22.65 | 21.87 | 22.05 | 22.01 | qfq | 3,618,410 | 80,241,561 | -2.65% |
| 2023-10-20 | 22.87 | 23.05 | 22.57 | 22.65 | 22.61 | qfq | 2,813,731 | 64,051,094 | -1.65% |
| 2023-10-19 | 23.20 | 23.47 | 22.98 | 23.03 | 22.99 | qfq | 3,611,301 | 83,606,375 | -1.29% |
| 2023-10-18 | 23.85 | 23.85 | 23.28 | 23.33 | 23.29 | qfq | 4,001,383 | 93,944,728 | -2.59% |
| 2023-10-17 | 24.10 | 24.25 | 23.66 | 23.95 | 23.91 | qfq | 3,821,014 | 91,169,280 | -0.42% |
| 2023-10-16 | 24.88 | 25.24 | 23.82 | 24.05 | 24.01 | qfq | 6,179,370 | 150,186,142 | -3.22% |
| 2023-10-13 | 24.43 | 25.43 | 24.43 | 24.85 | 24.80 | qfq | 8,686,877 | 216,144,855 | -1.00% |
| 2023-10-12 | 24.30 | 26.00 | 24.27 | 25.10 | 25.05 | qfq | 16,268,940 | 412,121,079 | 9.32% |
| 2023-10-11 | 22.50 | 23.50 | 22.40 | 22.96 | 22.92 | qfq | 5,357,469 | 123,973,806 | 2.41% |
| 2023-10-10 | 23.15 | 23.18 | 22.33 | 22.42 | 22.38 | qfq | 3,911,072 | 88,388,637 | -2.48% |
| 2023-10-09 | 23.17 | 23.33 | 22.63 | 22.99 | 22.95 | qfq | 3,444,638 | 79,060,956 | -0.82% |
| 2023-09-28 | 23.27 | 23.38 | 22.99 | 23.18 | 23.14 | qfq | 3,168,566 | 73,442,365 | -0.34% |
| 2023-09-27 | 22.91 | 23.39 | 22.90 | 23.26 | 23.22 | qfq | 4,884,978 | 113,280,493 | 1.31% |
| 2023-09-26 | 23.21 | 23.23 | 22.83 | 22.96 | 22.92 | qfq | 2,956,797 | 68,056,390 | -1.12% |
| 2023-09-25 | 22.88 | 23.24 | 22.78 | 23.22 | 23.18 | qfq | 4,652,835 | 107,219,438 | 1.35% |
| 2023-09-22 | 22.42 | 22.93 | 22.16 | 22.91 | 22.87 | qfq | 3,783,900 | 85,538,755 | 2.19% |
| 2023-09-21 | 22.50 | 22.66 | 22.32 | 22.42 | 22.38 | qfq | 2,188,869 | 49,145,278 | -0.66% |
| 2023-09-20 | 22.61 | 22.93 | 22.55 | 22.57 | 22.53 | qfq | 2,360,258 | 53,554,689 | -0.97% |
| 2023-09-19 | 22.75 | 23.13 | 22.64 | 22.79 | 22.75 | qfq | 3,295,898 | 75,292,679 | -0.18% |
| 2023-09-18 | 22.83 | 23.28 | 22.65 | 22.83 | 22.79 | qfq | 3,913,158 | 89,620,159 | -0.22% |
| 2023-09-15 | 22.77 | 23.05 | 22.35 | 22.88 | 22.84 | qfq | 5,357,196 | 122,136,151 | 1.24% |
| 2023-09-14 | 22.71 | 22.85 | 22.36 | 22.60 | 22.56 | qfq | 2,967,782 | 67,008,429 | -0.79% |
| 2023-09-13 | 22.86 | 23.08 | 22.54 | 22.78 | 22.74 | qfq | 4,148,615 | 94,751,126 | -0.13% |
| 2023-09-12 | 22.85 | 23.16 | 22.57 | 22.81 | 22.77 | qfq | 4,799,404 | 109,862,903 | 0.26% |
| 2023-09-11 | 21.84 | 23.08 | 21.82 | 22.75 | 22.71 | qfq | 6,483,321 | 147,069,745 | 4.50% |
| 2023-09-08 | 21.66 | 22.10 | 21.66 | 21.77 | 21.73 | qfq | 2,712,968 | 59,416,648 | 0.83% |
| 2023-09-07 | 22.02 | 22.29 | 21.57 | 21.59 | 21.55 | qfq | 3,251,655 | 71,237,268 | -2.66% |
| 2023-09-06 | 22.35 | 22.35 | 22.11 | 22.18 | 22.14 | qfq | 2,301,938 | 51,086,930 | -0.76% |
| 2023-09-05 | 22.24 | 22.63 | 22.15 | 22.35 | 22.31 | qfq | 2,591,740 | 57,874,568 | 0.09% |
| 2023-09-04 | 22.58 | 22.58 | 22.13 | 22.33 | 22.29 | qfq | 2,905,681 | 64,657,564 | -0.04% |
| 2023-09-01 | 22.59 | 22.63 | 22.11 | 22.34 | 22.30 | qfq | 2,737,764 | 61,179,734 | -0.76% |
| 2023-08-31 | 22.19 | 22.70 | 21.95 | 22.51 | 22.47 | qfq | 5,025,359 | 112,431,888 | 0.67% |
| 2023-08-30 | 21.72 | 22.50 | 21.70 | 22.36 | 22.32 | qfq | 5,921,801 | 131,721,190 | 2.33% |
| 2023-08-29 | 20.89 | 21.87 | 20.56 | 21.85 | 21.81 | qfq | 5,959,703 | 127,845,646 | 6.43% |
| 2023-08-28 | 22.43 | 22.50 | 20.52 | 20.53 | 20.49 | qfq | 5,910,384 | 126,375,623 | -0.44% |
| 2023-08-25 | 20.88 | 21.18 | 20.50 | 20.62 | 20.58 | qfq | 3,232,117 | 67,218,213 | -2.32% |
| 2023-08-24 | 20.87 | 21.34 | 20.70 | 21.11 | 21.07 | qfq | 3,283,232 | 68,974,656 | 0.86% |
| 2023-08-23 | 22.05 | 22.05 | 20.89 | 20.93 | 20.89 | qfq | 4,477,900 | 95,151,469 | -3.77% |
| 2023-08-22 | 22.01 | 22.06 | 21.26 | 21.75 | 21.71 | qfq | 5,258,176 | 113,668,905 | -0.78% |
| 2023-08-21 | 22.01 | 22.44 | 21.66 | 21.92 | 21.88 | qfq | 4,849,961 | 107,102,684 | 0.09% |
| 2023-08-18 | 21.91 | 22.49 | 21.84 | 21.90 | 21.86 | qfq | 5,891,688 | 130,323,236 | -0.05% |
| 2023-08-17 | 22.69 | 22.69 | 21.71 | 21.91 | 21.87 | qfq | 9,028,033 | 198,438,296 | -3.10% |
| 2023-08-16 | 23.55 | 23.87 | 22.40 | 22.61 | 22.57 | qfq | 9,926,650 | 229,138,197 | -3.99% |
| 2023-08-15 | 23.45 | 23.78 | 23.08 | 23.55 | 23.51 | qfq | 9,925,265 | 232,624,704 | -0.08% |
| 2023-08-14 | 21.30 | 24.28 | 21.25 | 23.57 | 23.53 | qfq | 18,606,899 | 431,377,053 | 13.48% |
| 2023-08-11 | 21.04 | 21.16 | 20.75 | 20.77 | 20.73 | qfq | 1,393,988 | 29,228,187 | -0.62% |
| 2023-08-10 | 21.23 | 21.34 | 20.89 | 20.90 | 20.86 | qfq | 1,621,165 | 34,130,236 | -1.42% |
| 2023-08-09 | 20.80 | 21.27 | 20.74 | 21.20 | 21.16 | qfq | 3,427,848 | 72,159,020 | 2.22% |
| 2023-08-08 | 20.66 | 20.96 | 20.48 | 20.74 | 20.70 | qfq | 2,381,405 | 49,300,688 | 0.10% |
| 2023-08-07 | 21.10 | 21.17 | 20.40 | 20.72 | 20.68 | qfq | 3,588,441 | 74,253,073 | -1.89% |
| 2023-08-04 | 21.85 | 22.00 | 21.01 | 21.12 | 21.08 | qfq | 6,127,367 | 131,001,064 | -2.94% |
| 2023-08-03 | 22.30 | 22.50 | 21.68 | 21.76 | 21.72 | qfq | 4,087,926 | 89,818,904 | -1.76% |
| 2023-08-02 | 22.41 | 22.54 | 22.10 | 22.15 | 22.11 | qfq | 2,018,629 | 44,852,698 | -1.20% |
| 2023-08-01 | 22.61 | 22.85 | 22.30 | 22.42 | 22.38 | qfq | 2,157,358 | 48,688,034 | -1.15% |
| 2023-07-31 | 23.03 | 23.08 | 22.58 | 22.68 | 22.64 | qfq | 2,836,844 | 64,576,377 | -0.96% |
| 2023-07-28 | 22.40 | 22.94 | 22.25 | 22.90 | 22.86 | qfq | 2,267,791 | 51,369,689 | 2.14% |
| 2023-07-27 | 22.61 | 22.71 | 22.34 | 22.42 | 22.38 | qfq | 1,648,694 | 37,039,127 | -0.84% |
| 2023-07-26 | 22.13 | 22.96 | 22.10 | 22.61 | 22.57 | qfq | 3,729,280 | 84,412,701 | 2.31% |
| 2023-07-25 | 22.09 | 22.16 | 21.83 | 22.10 | 22.06 | qfq | 1,744,409 | 38,482,922 | 0.78% |
| 2023-07-24 | 21.80 | 22.16 | 21.75 | 21.93 | 21.89 | qfq | 1,274,907 | 27,950,058 | 0.60% |
| 2023-07-21 | 21.61 | 22.10 | 21.56 | 21.80 | 21.76 | qfq | 1,506,189 | 32,954,265 | 0.93% |
| 2023-07-20 | 21.60 | 21.80 | 21.57 | 21.60 | 21.56 | qfq | 1,224,259 | 26,531,745 | 0.05% |
| 2023-07-19 | 22.00 | 22.06 | 21.50 | 21.59 | 21.55 | qfq | 1,865,891 | 40,447,303 | -1.14% |
| 2023-07-18 | 21.78 | 21.84 | 21.61 | 21.84 | 21.80 | qfq | 827,097 | 17,967,279 | 0.28% |