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
亿华通688339.SH
最近收盘价16.812026-07-17
最近交易日2026-07-17
成交量（股）4,016,855
成交额（元）68,986,009
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-12 | 2024-07-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 17.82 | 17.83 | 16.73 | 16.81 | 16.81 | qfq | 4,016,855 | 68,986,009 | -5.35% |
| 2026-07-16 | 17.83 | 18.05 | 17.55 | 17.76 | 17.76 | qfq | 2,750,732 | 48,887,414 | -0.78% |
| 2026-07-15 | 17.82 | 18.24 | 17.50 | 17.90 | 17.90 | qfq | 3,267,396 | 58,583,038 | 0.62% |
| 2026-07-14 | 17.44 | 17.88 | 17.10 | 17.79 | 17.79 | qfq | 3,939,229 | 69,076,201 | 2.30% |
| 2026-07-13 | 18.91 | 18.99 | 17.39 | 17.39 | 17.39 | qfq | 5,355,215 | 96,194,989 | -8.71% |
| 2026-07-10 | 18.61 | 19.78 | 18.42 | 19.05 | 19.05 | qfq | 5,498,533 | 105,737,966 | 1.55% |
| 2026-07-09 | 18.92 | 19.22 | 18.23 | 18.76 | 18.76 | qfq | 4,404,495 | 82,394,790 | -1.42% |
| 2026-07-08 | 20.69 | 20.69 | 18.92 | 19.03 | 19.03 | qfq | 6,204,486 | 120,958,235 | -8.69% |
| 2026-07-07 | 20.27 | 21.47 | 20.01 | 20.84 | 20.84 | qfq | 8,844,050 | 184,365,644 | 1.81% |
| 2026-07-06 | 19.17 | 20.49 | 19.10 | 20.47 | 20.47 | qfq | 7,470,917 | 147,794,388 | 6.34% |
| 2026-07-03 | 19.09 | 19.47 | 19.03 | 19.25 | 19.25 | qfq | 3,379,759 | 65,125,791 | 0.89% |
| 2026-07-02 | 19.63 | 20.06 | 19.01 | 19.08 | 19.08 | qfq | 4,362,095 | 84,859,629 | -3.25% |
| 2026-07-01 | 18.77 | 20.11 | 18.63 | 19.72 | 19.72 | qfq | 5,241,499 | 102,238,101 | 5.45% |
| 2026-06-30 | 18.38 | 18.78 | 18.38 | 18.70 | 18.70 | qfq | 3,209,558 | 59,793,274 | 0.92% |
| 2026-06-29 | 19.10 | 19.10 | 17.90 | 18.53 | 18.53 | qfq | 5,624,148 | 104,034,414 | -3.34% |
| 2026-06-26 | 19.12 | 19.62 | 18.65 | 19.17 | 19.17 | qfq | 5,267,022 | 100,757,336 | 0.84% |
| 2026-06-25 | 19.21 | 19.51 | 18.70 | 19.01 | 19.01 | qfq | 3,415,883 | 64,871,232 | -1.86% |
| 2026-06-24 | 20.10 | 20.10 | 19.20 | 19.37 | 19.37 | qfq | 3,134,950 | 60,920,299 | -2.86% |
| 2026-06-23 | 20.39 | 20.43 | 19.80 | 19.94 | 19.94 | qfq | 3,126,881 | 62,898,862 | -1.97% |
| 2026-06-22 | 19.90 | 20.39 | 19.09 | 20.34 | 20.34 | qfq | 4,411,160 | 86,642,946 | 2.16% |
| 2026-06-18 | 19.96 | 20.32 | 19.59 | 19.91 | 19.91 | qfq | 3,158,528 | 63,188,198 | -0.75% |
| 2026-06-17 | 20.67 | 20.77 | 19.89 | 20.06 | 20.06 | qfq | 3,155,805 | 63,682,916 | -2.05% |
| 2026-06-16 | 20.09 | 20.66 | 19.98 | 20.48 | 20.48 | qfq | 3,493,689 | 71,113,567 | 1.64% |
| 2026-06-15 | 20.20 | 20.70 | 19.86 | 20.15 | 20.15 | qfq | 5,007,218 | 101,313,970 | 1.82% |
| 2026-06-12 | 19.32 | 20.03 | 19.30 | 19.79 | 19.79 | qfq | 4,031,647 | 79,632,864 | 2.75% |
| 2026-06-11 | 19.60 | 19.82 | 19.08 | 19.26 | 19.26 | qfq | 3,440,867 | 66,468,779 | -2.73% |
| 2026-06-10 | 20.54 | 20.73 | 19.58 | 19.80 | 19.80 | qfq | 4,481,793 | 89,124,251 | -4.81% |
| 2026-06-09 | 20.35 | 20.90 | 19.95 | 20.80 | 20.80 | qfq | 3,706,633 | 76,024,731 | 2.87% |
| 2026-06-08 | 20.38 | 21.10 | 19.84 | 20.22 | 20.22 | qfq | 4,744,269 | 96,867,813 | -4.35% |
| 2026-06-05 | 21.19 | 21.66 | 20.57 | 21.14 | 21.14 | qfq | 3,655,644 | 77,057,682 | -0.24% |
| 2026-06-04 | 21.40 | 21.54 | 21.04 | 21.19 | 21.19 | qfq | 3,118,380 | 66,324,685 | -1.90% |
| 2026-06-03 | 22.06 | 22.10 | 21.35 | 21.60 | 21.60 | qfq | 3,692,504 | 80,424,497 | -1.37% |
| 2026-06-02 | 22.43 | 22.69 | 21.42 | 21.90 | 21.90 | qfq | 3,276,423 | 71,653,036 | -1.71% |
| 2026-06-01 | 21.82 | 22.78 | 21.80 | 22.28 | 22.28 | qfq | 3,831,269 | 86,141,148 | 1.87% |
| 2026-05-29 | 23.31 | 23.50 | 21.82 | 21.87 | 21.87 | qfq | 5,219,732 | 116,235,847 | -6.18% |
| 2026-05-28 | 22.65 | 23.40 | 22.50 | 23.31 | 23.31 | qfq | 3,661,077 | 84,139,291 | 2.46% |
| 2026-05-27 | 23.35 | 23.72 | 22.45 | 22.75 | 22.75 | qfq | 3,982,095 | 91,359,393 | -2.57% |
| 2026-05-26 | 24.00 | 24.34 | 23.01 | 23.35 | 23.35 | qfq | 4,583,151 | 107,865,367 | -3.47% |
| 2026-05-25 | 24.80 | 25.37 | 23.81 | 24.19 | 24.19 | qfq | 4,644,808 | 112,945,637 | -3.32% |
| 2026-05-22 | 24.70 | 25.65 | 24.54 | 25.02 | 25.02 | qfq | 5,463,585 | 137,105,330 | 3.95% |
| 2026-05-21 | 25.38 | 25.65 | 24.07 | 24.07 | 24.07 | qfq | 6,453,478 | 160,816,816 | -5.20% |
| 2026-05-20 | 25.58 | 25.95 | 25.02 | 25.39 | 25.39 | qfq | 4,037,754 | 101,992,839 | -1.97% |
| 2026-05-19 | 26.29 | 26.39 | 25.33 | 25.90 | 25.90 | qfq | 4,714,369 | 121,222,888 | -1.45% |
| 2026-05-18 | 26.30 | 26.46 | 25.70 | 26.28 | 26.28 | qfq | 4,228,113 | 110,380,657 | -1.20% |
| 2026-05-15 | 27.47 | 27.57 | 26.33 | 26.60 | 26.60 | qfq | 6,959,848 | 186,359,385 | -3.17% |
| 2026-05-14 | 27.79 | 28.94 | 27.46 | 27.47 | 27.47 | qfq | 9,949,341 | 280,144,816 | 0.00% |
| 2026-05-13 | 25.80 | 28.17 | 25.56 | 27.47 | 27.47 | qfq | 10,163,472 | 273,911,185 | 5.82% |
| 2026-05-12 | 26.51 | 27.07 | 25.81 | 25.96 | 25.96 | qfq | 5,435,241 | 143,223,994 | -0.84% |
| 2026-05-11 | 26.30 | 26.47 | 25.85 | 26.18 | 26.18 | qfq | 4,755,234 | 123,983,465 | -0.42% |
| 2026-05-08 | 26.12 | 26.62 | 25.78 | 26.29 | 26.29 | qfq | 4,593,991 | 120,513,409 | 1.54% |
| 2026-05-07 | 26.38 | 26.42 | 25.76 | 25.89 | 25.89 | qfq | 4,733,773 | 123,083,311 | -1.37% |
| 2026-05-06 | 25.35 | 26.63 | 25.35 | 26.25 | 26.25 | qfq | 8,991,719 | 235,352,792 | 0.38% |
| 2026-04-30 | 25.14 | 26.61 | 24.61 | 26.15 | 26.15 | qfq | 12,889,363 | 337,025,748 | 9.46% |
| 2026-04-29 | 24.03 | 24.28 | 23.50 | 23.89 | 23.89 | qfq | 4,467,812 | 107,003,880 | -0.25% |
| 2026-04-28 | 23.80 | 24.44 | 23.65 | 23.95 | 23.95 | qfq | 5,082,327 | 122,288,278 | -3.70% |
| 2026-04-27 | 23.87 | 25.08 | 23.42 | 24.87 | 24.87 | qfq | 6,029,003 | 146,198,135 | 0.77% |
| 2026-04-24 | 25.00 | 25.20 | 24.42 | 24.68 | 24.68 | qfq | 3,502,644 | 86,720,952 | -1.00% |
| 2026-04-23 | 25.62 | 25.90 | 24.85 | 24.93 | 24.93 | qfq | 4,424,387 | 111,993,192 | -0.84% |
| 2026-04-22 | 25.35 | 25.55 | 24.91 | 25.14 | 25.14 | qfq | 4,082,400 | 102,793,621 | -1.02% |
| 2026-04-21 | 26.00 | 26.25 | 25.27 | 25.40 | 25.40 | qfq | 3,836,466 | 97,955,861 | 0.40% |
| 2026-04-20 | 25.66 | 25.78 | 25.13 | 25.30 | 25.30 | qfq | 3,069,327 | 77,570,777 | -0.71% |
| 2026-04-17 | 25.48 | 25.55 | 25.11 | 25.48 | 25.48 | qfq | 3,585,672 | 90,785,190 | -0.51% |
| 2026-04-16 | 25.06 | 25.90 | 25.00 | 25.61 | 25.61 | qfq | 5,000,742 | 127,409,725 | 2.93% |
| 2026-04-15 | 25.50 | 25.85 | 24.87 | 24.88 | 24.88 | qfq | 5,197,911 | 131,782,685 | -0.40% |
| 2026-04-14 | 25.01 | 25.93 | 24.53 | 24.98 | 24.98 | qfq | 4,751,032 | 118,560,549 | 1.63% |
| 2026-04-13 | 24.16 | 25.36 | 24.10 | 24.58 | 24.58 | qfq | 5,886,478 | 145,904,512 | 2.72% |
| 2026-04-10 | 23.80 | 24.36 | 23.66 | 23.93 | 23.93 | qfq | 3,507,712 | 84,588,749 | 1.70% |
| 2026-04-09 | 24.24 | 24.24 | 23.36 | 23.53 | 23.53 | qfq | 3,900,544 | 92,231,116 | -3.37% |
| 2026-04-08 | 24.10 | 24.45 | 23.85 | 24.35 | 24.35 | qfq | 3,911,044 | 94,620,665 | 3.09% |
| 2026-04-07 | 23.01 | 23.83 | 22.93 | 23.62 | 23.62 | qfq | 4,888,315 | 115,132,138 | 2.79% |
| 2026-04-03 | 24.72 | 25.00 | 22.82 | 22.98 | 22.98 | qfq | 8,306,822 | 194,030,831 | -6.62% |
| 2026-04-02 | 26.27 | 26.48 | 24.37 | 24.61 | 24.61 | qfq | 7,731,688 | 194,750,605 | -7.13% |
| 2026-04-01 | 26.59 | 26.93 | 26.23 | 26.50 | 26.50 | qfq | 3,628,179 | 96,441,408 | 1.61% |
| 2026-03-31 | 26.87 | 27.28 | 26.00 | 26.08 | 26.08 | qfq | 3,593,653 | 95,585,561 | -2.54% |
| 2026-03-30 | 26.60 | 27.12 | 26.42 | 26.76 | 26.76 | qfq | 3,050,556 | 81,470,889 | -0.82% |
| 2026-03-27 | 26.39 | 27.22 | 26.31 | 26.98 | 26.98 | qfq | 3,565,093 | 96,228,559 | 0.90% |
| 2026-03-26 | 27.08 | 27.78 | 26.66 | 26.74 | 26.74 | qfq | 4,463,768 | 121,426,844 | -1.62% |
| 2026-03-25 | 27.16 | 27.68 | 26.88 | 27.18 | 27.18 | qfq | 5,020,325 | 137,085,354 | -0.80% |
| 2026-03-24 | 26.67 | 27.44 | 25.87 | 27.40 | 27.40 | qfq | 6,015,175 | 160,503,644 | 5.91% |
| 2026-03-23 | 27.01 | 27.60 | 25.68 | 25.87 | 25.87 | qfq | 7,776,997 | 207,247,900 | -6.47% |
| 2026-03-20 | 28.90 | 29.20 | 27.64 | 27.66 | 27.66 | qfq | 6,462,276 | 182,889,780 | -3.39% |
| 2026-03-19 | 29.40 | 29.75 | 28.43 | 28.63 | 28.63 | qfq | 6,951,595 | 202,141,483 | -3.60% |
| 2026-03-18 | 30.28 | 30.80 | 29.00 | 29.70 | 29.70 | qfq | 10,277,752 | 303,532,304 | -4.19% |
| 2026-03-17 | 33.37 | 34.00 | 31.00 | 31.00 | 31.00 | qfq | 14,395,764 | 464,887,948 | -6.79% |
| 2026-03-16 | 32.81 | 33.30 | 31.16 | 33.26 | 33.26 | qfq | 9,338,882 | 297,410,079 | 1.62% |
| 2026-03-13 | 32.69 | 34.30 | 32.16 | 32.73 | 32.73 | qfq | 10,608,825 | 352,736,329 | -0.09% |
| 2026-03-12 | 33.89 | 33.89 | 32.33 | 32.76 | 32.76 | qfq | 6,983,989 | 229,394,661 | -2.47% |
| 2026-03-11 | 33.99 | 34.65 | 33.11 | 33.59 | 33.59 | qfq | 8,515,592 | 286,946,614 | -1.64% |
| 2026-03-10 | 32.90 | 34.70 | 32.90 | 34.15 | 34.15 | qfq | 9,404,308 | 319,735,380 | 3.83% |
| 2026-03-09 | 33.30 | 33.56 | 32.36 | 32.89 | 32.89 | qfq | 8,013,412 | 263,269,135 | -1.23% |
| 2026-03-06 | 35.13 | 35.17 | 33.20 | 33.30 | 33.30 | qfq | 10,291,557 | 347,929,574 | -5.21% |
| 2026-03-05 | 33.75 | 35.98 | 33.75 | 35.13 | 35.13 | qfq | 16,129,524 | 562,220,408 | 4.09% |
| 2026-03-04 | 31.00 | 34.83 | 31.00 | 33.75 | 33.75 | qfq | 14,556,309 | 486,067,693 | 8.49% |
| 2026-03-03 | 32.56 | 33.44 | 31.06 | 31.11 | 31.11 | qfq | 10,098,503 | 325,549,787 | -4.37% |
| 2026-03-02 | 33.10 | 33.88 | 32.30 | 32.53 | 32.53 | qfq | 8,908,351 | 295,111,522 | -3.98% |
| 2026-02-27 | 31.53 | 34.20 | 31.53 | 33.88 | 33.88 | qfq | 10,340,554 | 343,929,737 | 6.11% |
| 2026-02-26 | 31.68 | 32.59 | 31.59 | 31.93 | 31.93 | qfq | 4,717,405 | 151,341,457 | 0.38% |
| 2026-02-25 | 32.72 | 32.72 | 31.25 | 31.81 | 31.81 | qfq | 4,970,936 | 158,101,621 | 0.03% |
| 2026-02-24 | 31.45 | 32.20 | 31.21 | 31.80 | 31.80 | qfq | 5,408,852 | 171,972,020 | 2.22% |
| 2026-02-13 | 31.94 | 32.43 | 31.01 | 31.11 | 31.11 | qfq | 4,642,130 | 147,453,923 | -1.86% |
| 2026-02-12 | 30.51 | 32.39 | 30.20 | 31.70 | 31.70 | qfq | 7,141,485 | 225,428,092 | 3.59% |
| 2026-02-11 | 31.34 | 32.20 | 30.57 | 30.60 | 30.60 | qfq | 4,162,043 | 128,937,976 | -3.68% |
| 2026-02-10 | 31.55 | 32.38 | 30.95 | 31.77 | 31.77 | qfq | 5,470,553 | 173,438,678 | -0.06% |
| 2026-02-09 | 31.70 | 32.25 | 31.26 | 31.79 | 31.79 | qfq | 5,613,542 | 178,236,963 | 2.55% |
| 2026-02-06 | 31.85 | 31.98 | 30.97 | 31.00 | 31.00 | qfq | 5,269,828 | 164,984,996 | -3.43% |
| 2026-02-05 | 32.94 | 33.00 | 31.90 | 32.10 | 32.10 | qfq | 6,566,454 | 212,069,263 | -3.78% |
| 2026-02-04 | 30.30 | 33.70 | 30.07 | 33.36 | 33.36 | qfq | 15,459,439 | 501,501,674 | 10.90% |
| 2026-02-03 | 29.59 | 30.15 | 29.25 | 30.08 | 30.08 | qfq | 5,151,458 | 152,615,947 | 2.84% |
| 2026-02-02 | 30.12 | 31.00 | 29.16 | 29.25 | 29.25 | qfq | 5,742,278 | 172,009,077 | -5.43% |
| 2026-01-30 | 30.19 | 31.90 | 28.83 | 30.93 | 30.93 | qfq | 10,679,021 | 325,402,770 | 3.44% |
| 2026-01-29 | 31.21 | 31.26 | 29.70 | 29.90 | 29.90 | qfq | 7,220,558 | 219,350,805 | -4.17% |
| 2026-01-28 | 31.90 | 32.30 | 30.83 | 31.20 | 31.20 | qfq | 6,748,175 | 211,436,190 | -1.48% |
| 2026-01-27 | 33.00 | 33.62 | 31.21 | 31.67 | 31.67 | qfq | 14,634,910 | 468,740,779 | -5.43% |
| 2026-01-26 | 34.11 | 35.13 | 32.58 | 33.49 | 33.49 | qfq | 12,329,414 | 415,324,857 | -3.71% |
| 2026-01-23 | 33.19 | 34.97 | 33.19 | 34.78 | 34.78 | qfq | 10,420,730 | 355,832,415 | 5.97% |
| 2026-01-22 | 32.83 | 33.33 | 32.33 | 32.82 | 32.82 | qfq | 6,141,840 | 200,978,045 | -0.52% |
| 2026-01-21 | 32.99 | 33.78 | 32.00 | 32.99 | 32.99 | qfq | 7,425,285 | 244,017,939 | 1.32% |
| 2026-01-20 | 33.50 | 34.18 | 32.12 | 32.56 | 32.56 | qfq | 9,366,662 | 308,411,367 | -4.88% |
| 2026-01-19 | 33.74 | 34.67 | 32.76 | 34.23 | 34.23 | qfq | 8,940,345 | 302,635,064 | 1.48% |
| 2026-01-16 | 33.98 | 34.48 | 33.00 | 33.73 | 33.73 | qfq | 10,896,814 | 366,039,244 | -0.76% |
| 2026-01-15 | 32.03 | 34.53 | 31.80 | 33.99 | 33.99 | qfq | 20,167,736 | 672,918,587 | 5.49% |
| 2026-01-14 | 28.63 | 33.50 | 28.63 | 32.22 | 32.22 | qfq | 26,539,187 | 848,198,901 | 12.50% |
| 2026-01-13 | 29.20 | 29.29 | 28.18 | 28.64 | 28.64 | qfq | 8,021,898 | 229,513,643 | -1.92% |
| 2026-01-12 | 28.91 | 29.68 | 28.61 | 29.20 | 29.20 | qfq | 7,726,557 | 225,073,366 | 0.69% |
| 2026-01-09 | 29.48 | 29.69 | 28.60 | 29.00 | 29.00 | qfq | 5,531,487 | 161,003,341 | -0.48% |
| 2026-01-08 | 28.38 | 29.40 | 28.10 | 29.14 | 29.14 | qfq | 5,200,176 | 151,350,252 | 1.53% |
| 2026-01-07 | 28.35 | 29.06 | 28.20 | 28.70 | 28.70 | qfq | 4,859,375 | 138,796,643 | 0.46% |
| 2026-01-06 | 27.89 | 28.71 | 27.88 | 28.57 | 28.57 | qfq | 5,917,763 | 168,029,347 | 3.48% |
| 2026-01-05 | 26.99 | 27.72 | 26.97 | 27.61 | 27.61 | qfq | 4,854,188 | 132,651,455 | 2.41% |
| 2025-12-31 | 27.40 | 28.06 | 26.82 | 26.96 | 26.96 | qfq | 4,888,509 | 132,646,644 | -2.46% |
| 2025-12-30 | 28.06 | 28.11 | 27.54 | 27.64 | 27.64 | qfq | 3,484,062 | 96,856,218 | -1.50% |
| 2025-12-29 | 27.84 | 28.66 | 27.81 | 28.06 | 28.06 | qfq | 4,165,292 | 117,305,049 | 0.83% |
| 2025-12-26 | 28.52 | 28.86 | 27.70 | 27.83 | 27.83 | qfq | 7,064,604 | 198,969,928 | -2.52% |
| 2025-12-25 | 27.72 | 28.81 | 27.45 | 28.55 | 28.55 | qfq | 4,578,740 | 129,888,102 | 2.77% |
| 2025-12-24 | 27.40 | 28.38 | 27.18 | 27.78 | 27.78 | qfq | 3,532,525 | 98,682,144 | 1.02% |
| 2025-12-23 | 28.01 | 28.24 | 27.40 | 27.50 | 27.50 | qfq | 3,510,079 | 97,341,536 | -2.48% |
| 2025-12-22 | 27.85 | 28.85 | 27.82 | 28.20 | 28.20 | qfq | 3,901,022 | 110,736,351 | 0.97% |
| 2025-12-19 | 27.50 | 28.39 | 27.50 | 27.93 | 27.93 | qfq | 3,318,344 | 92,848,552 | 2.23% |
| 2025-12-18 | 27.65 | 27.92 | 27.25 | 27.32 | 27.32 | qfq | 2,907,546 | 80,119,673 | -1.66% |
| 2025-12-17 | 27.41 | 27.88 | 26.84 | 27.78 | 27.78 | qfq | 4,189,132 | 114,612,069 | 0.91% |
| 2025-12-16 | 28.52 | 28.80 | 27.38 | 27.53 | 27.53 | qfq | 4,924,145 | 137,572,468 | -5.94% |
| 2025-12-15 | 29.43 | 30.27 | 29.03 | 29.27 | 29.27 | qfq | 5,219,942 | 153,934,162 | 3.72% |
| 2025-12-12 | 28.39 | 28.73 | 28.02 | 28.22 | 28.22 | qfq | 3,313,073 | 94,115,104 | 0.89% |
| 2025-12-11 | 28.78 | 29.15 | 27.95 | 27.97 | 27.97 | qfq | 4,561,279 | 129,457,204 | -2.81% |
| 2025-12-10 | 29.94 | 30.03 | 27.80 | 28.78 | 28.78 | qfq | 7,664,138 | 219,781,259 | -3.87% |
| 2025-12-09 | 30.75 | 30.80 | 29.79 | 29.94 | 29.94 | qfq | 4,102,736 | 123,694,927 | -2.98% |
| 2025-12-08 | 31.01 | 31.20 | 30.63 | 30.86 | 30.86 | qfq | 3,658,796 | 112,974,863 | -1.12% |
| 2025-12-05 | 30.40 | 31.38 | 29.75 | 31.21 | 31.21 | qfq | 3,725,614 | 113,867,893 | 2.33% |
| 2025-12-04 | 30.67 | 31.24 | 30.01 | 30.50 | 30.50 | qfq | 3,542,684 | 108,409,100 | -1.07% |
| 2025-12-03 | 32.06 | 32.40 | 30.63 | 30.83 | 30.83 | qfq | 5,104,991 | 158,655,775 | -4.08% |
| 2025-12-02 | 32.71 | 32.88 | 32.01 | 32.14 | 32.14 | qfq | 4,003,813 | 129,367,175 | -2.31% |
| 2025-12-01 | 32.70 | 33.48 | 32.41 | 32.90 | 32.90 | qfq | 6,038,840 | 198,735,024 | 0.21% |
| 2025-11-28 | 31.51 | 33.27 | 31.51 | 32.83 | 32.83 | qfq | 8,647,965 | 282,380,000 | 4.49% |
| 2025-11-27 | 32.09 | 32.75 | 31.40 | 31.42 | 31.42 | qfq | 4,909,648 | 156,988,998 | -1.90% |
| 2025-11-26 | 31.90 | 32.87 | 31.67 | 32.03 | 32.03 | qfq | 6,480,757 | 209,345,906 | 0.63% |
| 2025-11-25 | 30.15 | 32.97 | 29.70 | 31.83 | 31.83 | qfq | 8,961,485 | 281,365,830 | 6.21% |
| 2025-11-24 | 29.89 | 30.67 | 29.00 | 29.97 | 29.97 | qfq | 5,560,193 | 166,270,835 | 0.91% |
| 2025-11-21 | 30.52 | 30.94 | 29.63 | 29.70 | 29.70 | qfq | 5,369,850 | 161,555,548 | -4.35% |
| 2025-11-20 | 32.09 | 32.44 | 30.59 | 31.05 | 31.05 | qfq | 7,145,231 | 222,651,688 | -3.18% |
| 2025-11-19 | 32.41 | 33.86 | 31.59 | 32.07 | 32.07 | qfq | 8,458,982 | 277,521,847 | -2.17% |
| 2025-11-18 | 35.18 | 35.18 | 32.42 | 32.78 | 32.78 | qfq | 12,066,937 | 404,164,246 | -8.44% |
| 2025-11-17 | 33.24 | 36.11 | 32.24 | 35.80 | 35.80 | qfq | 17,567,318 | 601,619,396 | 6.87% |
| 2025-11-14 | 31.04 | 34.46 | 30.93 | 33.50 | 33.50 | qfq | 15,213,776 | 505,218,888 | 6.52% |
| 2025-11-13 | 31.88 | 32.84 | 31.10 | 31.45 | 31.45 | qfq | 8,934,617 | 286,038,115 | -2.24% |
| 2025-11-12 | 32.91 | 32.91 | 31.65 | 32.17 | 32.17 | qfq | 7,232,369 | 232,228,121 | -3.04% |
| 2025-11-11 | 31.30 | 33.27 | 30.81 | 33.18 | 33.18 | qfq | 13,605,431 | 440,711,304 | 7.69% |
| 2025-11-10 | 31.58 | 31.79 | 29.81 | 30.81 | 30.81 | qfq | 9,575,177 | 293,378,293 | -1.47% |
| 2025-11-07 | 32.00 | 32.18 | 31.21 | 31.27 | 31.27 | qfq | 7,119,839 | 224,505,744 | -3.64% |
| 2025-11-06 | 31.71 | 33.45 | 30.88 | 32.45 | 32.45 | qfq | 13,130,147 | 423,222,266 | 2.56% |
| 2025-11-05 | 30.00 | 32.40 | 29.80 | 31.64 | 31.64 | qfq | 12,137,769 | 381,240,089 | 2.10% |
| 2025-11-04 | 30.06 | 31.55 | 29.86 | 30.99 | 30.99 | qfq | 11,651,888 | 359,133,255 | 3.09% |
| 2025-11-03 | 29.95 | 30.44 | 28.88 | 30.06 | 30.06 | qfq | 8,340,869 | 246,472,870 | 0.37% |
| 2025-10-31 | 30.50 | 31.50 | 29.78 | 29.95 | 29.95 | qfq | 9,351,606 | 283,967,273 | -3.23% |
| 2025-10-30 | 30.90 | 31.69 | 30.27 | 30.95 | 30.95 | qfq | 10,602,328 | 327,951,981 | 0.39% |
| 2025-10-29 | 29.71 | 31.46 | 29.38 | 30.83 | 30.83 | qfq | 9,924,377 | 302,213,695 | 3.53% |
| 2025-10-28 | 29.00 | 30.58 | 28.88 | 29.78 | 29.78 | qfq | 11,084,151 | 332,400,309 | 2.83% |
| 2025-10-27 | 29.00 | 30.38 | 28.75 | 28.96 | 28.96 | qfq | 11,401,754 | 337,326,241 | 0.70% |
| 2025-10-24 | 27.48 | 29.08 | 27.40 | 28.76 | 28.76 | qfq | 9,625,655 | 271,941,552 | 3.83% |
| 2025-10-23 | 26.90 | 27.87 | 25.90 | 27.70 | 27.70 | qfq | 9,093,826 | 244,632,908 | 2.78% |
| 2025-10-22 | 27.18 | 27.23 | 26.42 | 26.95 | 26.95 | qfq | 4,500,696 | 120,543,136 | -0.81% |
| 2025-10-21 | 27.36 | 27.76 | 27.10 | 27.17 | 27.17 | qfq | 4,690,629 | 128,104,899 | 0.04% |
| 2025-10-20 | 27.04 | 27.43 | 26.89 | 27.16 | 27.16 | qfq | 3,837,550 | 104,108,147 | 1.00% |
| 2025-10-17 | 28.50 | 28.68 | 26.76 | 26.89 | 26.89 | qfq | 7,466,317 | 204,357,533 | -4.78% |
| 2025-10-16 | 29.08 | 29.28 | 27.96 | 28.24 | 28.24 | qfq | 6,263,782 | 177,935,370 | -3.02% |
| 2025-10-15 | 29.80 | 30.31 | 28.76 | 29.12 | 29.12 | qfq | 6,549,158 | 191,616,412 | -0.92% |
| 2025-10-14 | 30.49 | 31.30 | 29.22 | 29.39 | 29.39 | qfq | 8,219,624 | 247,334,305 | -0.24% |
| 2025-10-13 | 28.90 | 30.28 | 28.87 | 29.46 | 29.46 | qfq | 9,745,333 | 288,009,613 | -4.01% |
| 2025-10-10 | 31.88 | 33.08 | 30.50 | 30.69 | 30.69 | qfq | 12,732,974 | 403,901,719 | -5.31% |
| 2025-10-09 | 30.48 | 32.97 | 30.03 | 32.41 | 32.41 | qfq | 16,746,723 | 525,563,289 | 6.33% |
| 2025-09-30 | 29.99 | 30.98 | 29.40 | 30.48 | 30.48 | qfq | 12,281,778 | 373,411,034 | 1.43% |
| 2025-09-29 | 27.50 | 31.00 | 27.02 | 30.05 | 30.05 | qfq | 19,806,882 | 580,748,063 | 9.27% |
| 2025-09-26 | 27.01 | 28.68 | 26.71 | 27.50 | 27.50 | qfq | 12,864,014 | 355,549,436 | 1.85% |
| 2025-09-25 | 27.59 | 27.84 | 26.80 | 27.00 | 27.00 | qfq | 8,735,758 | 237,572,727 | -2.53% |
| 2025-09-24 | 28.45 | 28.50 | 27.56 | 27.70 | 27.70 | qfq | 10,738,770 | 299,234,511 | -2.64% |
| 2025-09-23 | 28.94 | 29.38 | 27.96 | 28.45 | 28.45 | qfq | 14,505,133 | 414,085,295 | -1.59% |
| 2025-09-22 | 26.66 | 29.98 | 26.21 | 28.91 | 28.91 | qfq | 22,222,839 | 632,396,393 | 11.41% |
| 2025-09-19 | 26.59 | 27.45 | 25.88 | 25.95 | 25.95 | qfq | 16,881,097 | 448,735,958 | -6.05% |
| 2025-09-18 | 24.40 | 29.23 | 24.40 | 27.62 | 27.62 | qfq | 29,312,768 | 809,374,773 | 13.38% |
| 2025-09-17 | 24.70 | 24.70 | 24.21 | 24.36 | 24.36 | qfq | 3,478,242 | 84,807,136 | -0.98% |
| 2025-09-16 | 24.60 | 24.73 | 23.96 | 24.60 | 24.60 | qfq | 4,150,136 | 101,067,019 | 0.90% |
| 2025-09-15 | 25.25 | 25.68 | 24.37 | 24.38 | 24.38 | qfq | 6,765,706 | 167,827,451 | -1.65% |
| 2025-09-12 | 24.69 | 25.06 | 24.33 | 24.79 | 24.79 | qfq | 6,459,247 | 159,474,244 | -0.36% |
| 2025-09-11 | 23.80 | 25.18 | 23.18 | 24.88 | 24.88 | qfq | 10,057,313 | 245,181,926 | 5.29% |
| 2025-09-10 | 24.46 | 24.56 | 23.37 | 23.63 | 23.63 | qfq | 6,873,541 | 163,294,902 | -3.75% |
| 2025-09-09 | 24.60 | 25.14 | 24.30 | 24.55 | 24.55 | qfq | 7,026,409 | 173,517,618 | -1.21% |
| 2025-09-08 | 24.13 | 24.95 | 23.40 | 24.85 | 24.85 | qfq | 10,469,305 | 252,462,206 | 0.16% |
| 2025-09-05 | 23.35 | 24.89 | 23.35 | 24.81 | 24.81 | qfq | 9,310,551 | 228,766,416 | 6.25% |
| 2025-09-04 | 23.95 | 24.60 | 22.90 | 23.35 | 23.35 | qfq | 6,456,711 | 154,255,809 | -2.51% |
| 2025-09-03 | 24.52 | 24.87 | 23.74 | 23.95 | 23.95 | qfq | 4,728,762 | 114,206,719 | -2.32% |
| 2025-09-02 | 24.98 | 25.05 | 24.25 | 24.52 | 24.52 | qfq | 5,831,805 | 143,234,552 | -1.88% |
| 2025-09-01 | 24.30 | 25.35 | 24.10 | 24.99 | 24.99 | qfq | 9,803,341 | 242,807,444 | 4.82% |
| 2025-08-29 | 23.60 | 24.60 | 23.20 | 23.84 | 23.84 | qfq | 6,650,918 | 158,666,524 | 0.59% |
| 2025-08-28 | 23.72 | 24.07 | 22.82 | 23.70 | 23.70 | qfq | 6,121,593 | 143,779,754 | -0.13% |
| 2025-08-27 | 24.54 | 24.58 | 23.68 | 23.73 | 23.73 | qfq | 4,517,878 | 109,415,408 | -3.30% |
| 2025-08-26 | 24.35 | 24.69 | 24.18 | 24.54 | 24.54 | qfq | 3,610,000 | 88,303,745 | 0.37% |
| 2025-08-25 | 24.60 | 24.80 | 24.18 | 24.45 | 24.45 | qfq | 5,783,249 | 141,629,683 | 0.00% |
| 2025-08-22 | 24.38 | 24.52 | 24.20 | 24.45 | 24.45 | qfq | 3,060,761 | 74,578,054 | 0.70% |
| 2025-08-21 | 24.69 | 24.80 | 24.14 | 24.28 | 24.28 | qfq | 3,925,258 | 95,547,515 | -1.58% |
| 2025-08-20 | 24.90 | 24.90 | 24.29 | 24.67 | 24.67 | qfq | 5,267,986 | 129,283,668 | -1.75% |
| 2025-08-19 | 24.66 | 25.50 | 24.33 | 25.11 | 25.11 | qfq | 9,036,872 | 225,524,885 | 2.78% |
| 2025-08-18 | 24.42 | 24.85 | 24.17 | 24.43 | 24.43 | qfq | 7,001,178 | 171,069,757 | 2.52% |
| 2025-08-15 | 22.93 | 24.15 | 22.88 | 23.83 | 23.83 | qfq | 6,101,194 | 143,968,944 | 3.97% |
| 2025-08-14 | 23.72 | 23.88 | 22.91 | 22.92 | 22.92 | qfq | 4,667,502 | 108,821,675 | -4.02% |
| 2025-08-13 | 23.43 | 24.00 | 23.41 | 23.88 | 23.88 | qfq | 4,972,448 | 118,327,079 | 2.05% |
| 2025-08-12 | 23.68 | 23.68 | 23.27 | 23.40 | 23.40 | qfq | 2,986,224 | 69,865,031 | -1.02% |
| 2025-08-11 | 23.28 | 23.67 | 23.19 | 23.64 | 23.64 | qfq | 3,725,005 | 87,632,463 | 2.34% |
| 2025-08-08 | 23.29 | 23.40 | 23.03 | 23.10 | 23.10 | qfq | 2,197,556 | 50,928,960 | -0.86% |
| 2025-08-07 | 23.46 | 23.59 | 23.20 | 23.30 | 23.30 | qfq | 2,243,332 | 52,403,948 | -0.68% |
| 2025-08-06 | 23.20 | 23.53 | 23.17 | 23.46 | 23.46 | qfq | 2,399,194 | 56,055,936 | 0.90% |
| 2025-08-05 | 23.15 | 23.27 | 23.01 | 23.25 | 23.25 | qfq | 1,651,757 | 38,272,132 | 0.43% |
| 2025-08-04 | 22.90 | 23.20 | 22.62 | 23.15 | 23.15 | qfq | 2,245,201 | 51,540,544 | 0.96% |
| 2025-08-01 | 22.79 | 23.00 | 22.75 | 22.93 | 22.93 | qfq | 2,408,303 | 55,121,179 | 0.88% |
| 2025-07-31 | 22.86 | 23.23 | 22.60 | 22.73 | 22.73 | qfq | 2,946,312 | 67,129,715 | -0.96% |
| 2025-07-30 | 23.50 | 23.58 | 22.85 | 22.95 | 22.95 | qfq | 3,102,736 | 71,749,290 | -2.22% |
| 2025-07-29 | 23.50 | 23.78 | 23.25 | 23.47 | 23.47 | qfq | 2,492,198 | 58,526,537 | -0.13% |
| 2025-07-28 | 23.38 | 23.73 | 23.26 | 23.50 | 23.50 | qfq | 2,993,423 | 70,331,359 | 0.47% |
| 2025-07-25 | 23.11 | 23.55 | 22.94 | 23.39 | 23.39 | qfq | 3,833,784 | 88,955,773 | 1.30% |
| 2025-07-24 | 22.66 | 23.15 | 22.66 | 23.09 | 23.09 | qfq | 2,879,199 | 66,074,931 | 1.90% |
| 2025-07-23 | 23.10 | 23.10 | 22.60 | 22.66 | 22.66 | qfq | 3,240,702 | 73,840,741 | -1.44% |
| 2025-07-22 | 23.16 | 23.16 | 22.88 | 22.99 | 22.99 | qfq | 2,676,168 | 61,545,253 | -0.82% |
| 2025-07-21 | 22.76 | 23.19 | 22.60 | 23.18 | 23.18 | qfq | 3,252,667 | 74,883,237 | 2.16% |
| 2025-07-18 | 22.78 | 23.06 | 22.51 | 22.69 | 22.69 | qfq | 2,645,941 | 60,059,017 | 0.62% |
| 2025-07-17 | 22.45 | 22.67 | 22.35 | 22.55 | 22.55 | qfq | 2,259,638 | 50,818,194 | 0.09% |
| 2025-07-16 | 22.46 | 22.59 | 22.33 | 22.53 | 22.53 | qfq | 1,711,327 | 38,475,034 | 0.31% |
| 2025-07-15 | 22.85 | 22.97 | 22.24 | 22.46 | 22.46 | qfq | 3,351,056 | 75,442,802 | -1.96% |
| 2025-07-14 | 22.90 | 23.24 | 22.74 | 22.91 | 22.91 | qfq | 3,264,816 | 74,896,202 | 0.13% |
| 2025-07-11 | 22.99 | 23.40 | 22.82 | 22.88 | 22.88 | qfq | 4,730,100 | 108,769,974 | -1.68% |
| 2025-07-10 | 22.75 | 24.09 | 22.75 | 23.27 | 23.27 | qfq | 8,986,172 | 211,129,948 | 3.01% |
| 2025-07-09 | 21.91 | 23.29 | 21.91 | 22.59 | 22.59 | qfq | 8,333,005 | 189,858,421 | 3.39% |
| 2025-07-08 | 21.50 | 21.96 | 21.43 | 21.85 | 21.85 | qfq | 2,374,516 | 51,574,293 | 1.63% |
| 2025-07-07 | 21.63 | 21.80 | 21.39 | 21.50 | 21.50 | qfq | 1,679,835 | 36,137,264 | -0.51% |
| 2025-07-04 | 22.01 | 22.01 | 21.51 | 21.61 | 21.61 | qfq | 3,258,409 | 70,778,510 | -1.77% |
| 2025-07-03 | 21.67 | 22.43 | 21.50 | 22.00 | 22.00 | qfq | 5,611,629 | 123,637,838 | 2.14% |
| 2025-07-02 | 21.54 | 21.70 | 21.25 | 21.54 | 21.54 | qfq | 2,142,656 | 45,905,628 | 0.09% |
| 2025-07-01 | 21.50 | 21.98 | 21.28 | 21.52 | 21.52 | qfq | 3,023,960 | 65,336,151 | 0.80% |
| 2025-06-30 | 21.27 | 21.46 | 21.10 | 21.35 | 21.35 | qfq | 2,379,753 | 50,725,622 | 0.42% |
| 2025-06-27 | 21.21 | 21.75 | 21.21 | 21.26 | 21.26 | qfq | 2,616,450 | 55,923,943 | 0.24% |
| 2025-06-26 | 21.45 | 21.73 | 21.16 | 21.21 | 21.21 | qfq | 2,904,030 | 62,310,109 | -1.62% |
| 2025-06-25 | 21.51 | 21.71 | 21.35 | 21.56 | 21.56 | qfq | 2,841,297 | 61,093,312 | 0.33% |
| 2025-06-24 | 20.91 | 21.50 | 20.91 | 21.49 | 21.49 | qfq | 3,274,357 | 69,787,844 | 3.02% |
| 2025-06-23 | 20.48 | 20.92 | 20.42 | 20.86 | 20.86 | qfq | 1,791,802 | 37,190,123 | 1.16% |
| 2025-06-20 | 20.90 | 21.34 | 20.62 | 20.62 | 20.62 | qfq | 2,281,311 | 47,845,577 | -0.77% |
| 2025-06-19 | 21.07 | 21.28 | 20.71 | 20.78 | 20.78 | qfq | 2,147,895 | 45,038,254 | -1.38% |
| 2025-06-18 | 20.85 | 21.44 | 20.75 | 21.07 | 21.07 | qfq | 2,940,618 | 61,959,560 | 0.52% |
| 2025-06-17 | 21.03 | 21.15 | 20.75 | 20.96 | 20.96 | qfq | 1,456,370 | 30,498,553 | 0.24% |
| 2025-06-16 | 20.86 | 21.05 | 20.71 | 20.91 | 20.91 | qfq | 1,448,755 | 30,316,081 | 0.24% |
| 2025-06-13 | 21.28 | 21.40 | 20.71 | 20.86 | 20.86 | qfq | 3,019,931 | 63,338,068 | -2.43% |
| 2025-06-12 | 21.60 | 21.67 | 21.24 | 21.38 | 21.38 | qfq | 2,310,015 | 49,365,012 | -0.88% |
| 2025-06-11 | 21.84 | 22.26 | 21.55 | 21.57 | 21.57 | qfq | 3,650,081 | 79,920,140 | 0.89% |
| 2025-06-10 | 21.68 | 21.75 | 21.11 | 21.38 | 21.38 | qfq | 2,640,271 | 56,662,711 | -0.93% |
| 2025-06-09 | 21.59 | 21.78 | 21.33 | 21.58 | 21.58 | qfq | 2,935,249 | 63,340,695 | -0.14% |
| 2025-06-06 | 21.32 | 21.90 | 21.12 | 21.61 | 21.61 | qfq | 4,125,294 | 89,135,206 | 2.56% |
| 2025-06-05 | 21.20 | 21.33 | 21.02 | 21.07 | 21.07 | qfq | 2,269,185 | 47,956,742 | -0.61% |
| 2025-06-04 | 20.46 | 21.43 | 20.46 | 21.20 | 21.20 | qfq | 3,908,375 | 82,320,081 | 3.62% |
| 2025-06-03 | 20.58 | 20.90 | 20.30 | 20.46 | 20.46 | qfq | 1,920,603 | 39,400,141 | -0.82% |
| 2025-05-30 | 21.08 | 21.08 | 20.58 | 20.63 | 20.63 | qfq | 1,515,410 | 31,523,398 | -2.50% |
| 2025-05-29 | 20.83 | 21.20 | 20.76 | 21.16 | 21.16 | qfq | 1,457,780 | 30,771,461 | 1.24% |
| 2025-05-28 | 21.16 | 21.30 | 20.80 | 20.90 | 20.90 | qfq | 1,210,399 | 25,388,895 | -1.37% |
| 2025-05-27 | 21.20 | 21.27 | 20.88 | 21.19 | 21.19 | qfq | 1,308,232 | 27,596,842 | 0.38% |
| 2025-05-26 | 20.97 | 21.48 | 20.87 | 21.11 | 21.11 | qfq | 1,413,662 | 29,832,575 | 1.15% |
| 2025-05-23 | 21.13 | 21.36 | 20.84 | 20.87 | 20.87 | qfq | 2,022,147 | 42,670,584 | -1.42% |
| 2025-05-22 | 21.51 | 21.85 | 21.10 | 21.17 | 21.17 | qfq | 2,496,730 | 53,459,838 | -1.31% |
| 2025-05-21 | 21.66 | 21.90 | 21.45 | 21.45 | 21.45 | qfq | 2,320,813 | 50,314,795 | -1.24% |
| 2025-05-20 | 21.56 | 22.64 | 21.43 | 21.72 | 21.72 | qfq | 4,247,968 | 92,976,540 | 0.09% |
| 2025-05-19 | 21.20 | 21.87 | 21.08 | 21.70 | 21.70 | qfq | 3,220,561 | 69,522,092 | 3.28% |
| 2025-05-16 | 20.77 | 21.15 | 20.77 | 21.01 | 21.01 | qfq | 1,226,163 | 25,782,985 | 0.14% |
| 2025-05-15 | 21.24 | 21.26 | 20.86 | 20.98 | 20.98 | qfq | 1,604,876 | 33,764,503 | -1.50% |
| 2025-05-14 | 21.26 | 21.45 | 21.06 | 21.30 | 21.30 | qfq | 1,940,922 | 41,236,174 | -0.23% |
| 2025-05-13 | 21.80 | 21.80 | 21.35 | 21.35 | 21.35 | qfq | 1,748,606 | 37,646,198 | -1.07% |
| 2025-05-12 | 21.51 | 21.63 | 21.00 | 21.58 | 21.58 | qfq | 2,038,563 | 43,745,230 | 1.94% |
| 2025-05-09 | 21.37 | 21.58 | 21.10 | 21.17 | 21.17 | qfq | 1,988,222 | 42,254,701 | -1.44% |
| 2025-05-08 | 21.10 | 21.60 | 21.10 | 21.48 | 21.48 | qfq | 2,541,536 | 54,441,166 | 0.28% |
| 2025-05-07 | 21.22 | 22.20 | 21.06 | 21.42 | 21.42 | qfq | 5,210,266 | 112,183,928 | 2.34% |
| 2025-05-06 | 20.35 | 20.97 | 20.35 | 20.93 | 20.93 | qfq | 2,271,090 | 47,075,188 | 3.10% |
| 2025-04-30 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | qfq | 1,714,384 | 34,820,431 | 1.15% |
| 2025-04-29 | 19.99 | 20.35 | 19.88 | 20.07 | 20.07 | qfq | 1,972,449 | 39,723,395 | 1.88% |
| 2025-04-28 | 20.28 | 20.37 | 19.61 | 19.70 | 19.70 | qfq | 2,516,484 | 49,960,744 | -2.62% |
| 2025-04-25 | 20.55 | 20.58 | 20.23 | 20.23 | 20.23 | qfq | 1,621,309 | 33,096,902 | -0.78% |
| 2025-04-24 | 20.61 | 20.84 | 20.37 | 20.39 | 20.39 | qfq | 1,923,054 | 39,574,352 | -1.69% |
| 2025-04-23 | 20.80 | 21.20 | 20.70 | 20.74 | 20.74 | qfq | 3,108,887 | 65,101,727 | 1.02% |
| 2025-04-22 | 20.77 | 20.77 | 20.32 | 20.53 | 20.53 | qfq | 1,669,233 | 34,183,437 | 0.10% |
| 2025-04-21 | 20.32 | 20.57 | 20.04 | 20.51 | 20.51 | qfq | 1,211,688 | 24,727,416 | 0.94% |
| 2025-04-18 | 20.26 | 20.58 | 20.07 | 20.32 | 20.32 | qfq | 1,620,007 | 32,813,313 | -0.73% |
| 2025-04-17 | 20.39 | 20.76 | 20.26 | 20.47 | 20.47 | qfq | 2,271,819 | 46,739,506 | 0.44% |
| 2025-04-16 | 20.58 | 20.82 | 19.81 | 20.38 | 20.38 | qfq | 3,710,863 | 75,386,934 | -1.31% |
| 2025-04-15 | 20.82 | 20.89 | 20.53 | 20.65 | 20.65 | qfq | 1,472,816 | 30,437,675 | -0.82% |
| 2025-04-14 | 20.85 | 21.17 | 20.66 | 20.82 | 20.82 | qfq | 3,086,583 | 64,313,208 | 1.12% |
| 2025-04-11 | 20.30 | 20.79 | 20.20 | 20.59 | 20.59 | qfq | 3,244,530 | 66,554,547 | 0.29% |
| 2025-04-10 | 20.49 | 20.79 | 20.30 | 20.53 | 20.53 | qfq | 3,515,351 | 72,314,389 | 2.55% |
| 2025-04-09 | 19.42 | 20.27 | 18.54 | 20.02 | 20.02 | qfq | 4,283,081 | 83,747,819 | 1.62% |
| 2025-04-08 | 19.65 | 20.33 | 19.36 | 19.70 | 19.70 | qfq | 4,104,691 | 80,994,716 | 1.44% |
| 2025-04-07 | 21.93 | 21.93 | 18.98 | 19.42 | 19.42 | qfq | 6,827,629 | 138,855,761 | -15.38% |
| 2025-04-03 | 22.70 | 23.33 | 22.35 | 22.95 | 22.95 | qfq | 3,513,590 | 80,269,503 | 0.92% |
| 2025-04-02 | 23.05 | 23.37 | 22.71 | 22.74 | 22.74 | qfq | 2,322,253 | 53,419,959 | -2.02% |
| 2025-04-01 | 23.11 | 23.55 | 22.99 | 23.21 | 23.21 | qfq | 2,510,848 | 58,382,328 | 1.00% |
| 2025-03-31 | 23.52 | 23.63 | 22.73 | 22.98 | 22.98 | qfq | 4,011,292 | 92,397,442 | -3.49% |
| 2025-03-28 | 23.88 | 24.29 | 23.02 | 23.81 | 23.81 | qfq | 5,165,651 | 121,935,189 | -0.29% |
| 2025-03-27 | 24.55 | 24.60 | 23.70 | 23.88 | 23.88 | qfq | 3,978,916 | 95,510,992 | -3.63% |
| 2025-03-26 | 24.55 | 25.18 | 24.30 | 24.78 | 24.78 | qfq | 3,325,643 | 82,470,553 | 1.35% |
| 2025-03-25 | 24.80 | 25.17 | 24.45 | 24.45 | 24.45 | qfq | 2,935,512 | 72,422,413 | -1.69% |
| 2025-03-24 | 25.73 | 25.73 | 24.66 | 24.87 | 24.87 | qfq | 5,349,313 | 133,851,325 | -3.98% |
| 2025-03-21 | 25.10 | 26.39 | 25.08 | 25.90 | 25.90 | qfq | 11,042,738 | 284,301,767 | 5.03% |
| 2025-03-20 | 24.69 | 24.69 | 24.29 | 24.66 | 24.66 | qfq | 3,308,880 | 80,804,551 | 1.07% |
| 2025-03-19 | 24.70 | 25.12 | 24.33 | 24.40 | 24.40 | qfq | 4,033,225 | 99,613,573 | -0.73% |
| 2025-03-18 | 24.91 | 25.11 | 24.48 | 24.58 | 24.58 | qfq | 4,955,429 | 122,681,366 | -1.68% |
| 2025-03-17 | 24.98 | 25.20 | 24.58 | 25.00 | 25.00 | qfq | 7,436,979 | 184,968,094 | 0.40% |
| 2025-03-14 | 25.60 | 25.60 | 24.70 | 24.90 | 24.90 | qfq | 12,517,163 | 313,621,110 | -4.96% |
| 2025-03-13 | 29.08 | 29.08 | 26.08 | 26.20 | 26.20 | qfq | 24,132,462 | 673,673,720 | 8.13% |
| 2025-02-26 | 23.98 | 24.30 | 23.80 | 24.23 | 24.23 | qfq | 3,661,293 | 88,203,066 | 1.30% |
| 2025-02-25 | 23.70 | 24.20 | 23.58 | 23.92 | 23.92 | qfq | 3,771,445 | 89,963,724 | -0.08% |
| 2025-02-24 | 24.13 | 24.31 | 23.73 | 23.94 | 23.94 | qfq | 3,795,783 | 91,217,991 | -1.07% |
| 2025-02-21 | 23.98 | 24.24 | 23.74 | 24.20 | 24.20 | qfq | 4,176,865 | 100,145,387 | 0.75% |
| 2025-02-20 | 24.00 | 24.11 | 23.56 | 24.02 | 24.02 | qfq | 3,919,425 | 93,384,049 | 0.13% |
| 2025-02-19 | 23.28 | 24.26 | 23.13 | 23.99 | 23.99 | qfq | 5,579,977 | 132,425,257 | 2.17% |
| 2025-02-18 | 23.30 | 24.75 | 23.24 | 23.48 | 23.48 | qfq | 7,459,432 | 179,001,871 | 1.25% |
| 2025-02-17 | 23.21 | 23.56 | 22.91 | 23.19 | 23.19 | qfq | 3,096,266 | 71,721,617 | 0.39% |
| 2025-02-14 | 22.95 | 23.62 | 22.95 | 23.10 | 23.10 | qfq | 2,985,775 | 69,473,285 | 0.65% |
| 2025-02-13 | 23.11 | 23.30 | 22.87 | 22.95 | 22.95 | qfq | 2,683,404 | 61,914,555 | -0.65% |
| 2025-02-12 | 22.89 | 23.26 | 22.71 | 23.10 | 23.10 | qfq | 3,154,441 | 72,516,666 | 1.72% |
| 2025-02-11 | 22.86 | 23.00 | 22.40 | 22.71 | 22.71 | qfq | 2,494,074 | 56,539,940 | -0.61% |
| 2025-02-10 | 22.51 | 22.94 | 22.45 | 22.85 | 22.85 | qfq | 3,244,081 | 73,580,260 | 1.65% |
| 2025-02-07 | 22.22 | 22.85 | 22.20 | 22.48 | 22.48 | qfq | 3,494,179 | 78,616,907 | 1.44% |
| 2025-02-06 | 21.75 | 22.19 | 21.50 | 22.16 | 22.16 | qfq | 2,759,348 | 60,658,125 | 1.60% |
| 2025-02-05 | 21.89 | 21.90 | 21.48 | 21.81 | 21.81 | qfq | 2,289,524 | 49,653,999 | 1.44% |
| 2025-01-27 | 22.00 | 22.26 | 21.50 | 21.50 | 21.50 | qfq | 1,974,119 | 43,000,989 | -2.05% |
| 2025-01-24 | 21.61 | 22.00 | 21.11 | 21.95 | 21.95 | qfq | 3,007,331 | 64,935,458 | 0.55% |
| 2025-01-23 | 22.30 | 22.51 | 21.83 | 21.83 | 21.83 | qfq | 2,589,792 | 57,362,095 | -1.04% |
| 2025-01-22 | 22.18 | 22.21 | 21.80 | 22.06 | 22.06 | qfq | 2,083,056 | 45,751,462 | -0.85% |
| 2025-01-21 | 23.02 | 23.21 | 21.92 | 22.25 | 22.25 | qfq | 4,342,288 | 96,774,673 | -2.80% |
| 2025-01-20 | 23.25 | 23.67 | 22.70 | 22.89 | 22.89 | qfq | 2,741,061 | 63,303,004 | -0.74% |
| 2025-01-17 | 23.79 | 23.79 | 22.95 | 23.06 | 23.06 | qfq | 2,622,828 | 60,982,114 | -1.37% |
| 2025-01-16 | 23.49 | 23.90 | 23.01 | 23.38 | 23.38 | qfq | 3,001,548 | 70,275,721 | 0.21% |
| 2025-01-15 | 24.06 | 24.24 | 23.24 | 23.33 | 23.33 | qfq | 2,879,150 | 68,070,040 | -3.48% |
| 2025-01-14 | 23.48 | 24.19 | 23.09 | 24.17 | 24.17 | qfq | 4,240,777 | 100,160,859 | 3.69% |
| 2025-01-13 | 23.30 | 23.82 | 22.91 | 23.31 | 23.31 | qfq | 3,355,938 | 78,424,549 | -1.44% |
| 2025-01-10 | 24.88 | 25.08 | 23.65 | 23.65 | 23.65 | qfq | 4,038,032 | 98,165,080 | -5.13% |
| 2025-01-09 | 25.79 | 25.80 | 24.77 | 24.93 | 24.93 | qfq | 4,461,175 | 111,547,929 | -2.24% |
| 2025-01-08 | 24.60 | 25.79 | 24.50 | 25.50 | 25.50 | qfq | 8,781,159 | 221,125,785 | 3.36% |
| 2025-01-07 | 22.68 | 24.86 | 22.60 | 24.67 | 24.67 | qfq | 10,319,637 | 249,053,412 | 9.89% |
| 2025-01-06 | 22.60 | 22.82 | 21.55 | 22.45 | 22.45 | qfq | 2,883,392 | 64,272,798 | -1.10% |
| 2025-01-03 | 23.13 | 24.25 | 22.58 | 22.70 | 22.70 | qfq | 4,371,791 | 101,351,118 | -1.82% |
| 2025-01-02 | 24.12 | 24.20 | 22.96 | 23.12 | 23.12 | qfq | 3,728,825 | 87,950,338 | -4.07% |
| 2024-12-31 | 24.79 | 25.08 | 24.10 | 24.10 | 24.10 | qfq | 4,061,896 | 100,082,458 | -0.62% |
| 2024-12-30 | 24.41 | 24.56 | 23.60 | 24.25 | 24.25 | qfq | 2,350,718 | 56,642,824 | -0.49% |
| 2024-12-27 | 24.02 | 25.13 | 24.02 | 24.37 | 24.37 | qfq | 3,599,639 | 88,808,519 | 1.46% |
| 2024-12-26 | 23.67 | 24.35 | 23.61 | 24.02 | 24.02 | qfq | 1,819,885 | 43,758,226 | 1.74% |
| 2024-12-25 | 24.07 | 24.43 | 23.47 | 23.61 | 23.61 | qfq | 2,184,499 | 51,741,548 | -2.15% |
| 2024-12-24 | 24.28 | 24.81 | 23.90 | 24.13 | 24.13 | qfq | 2,424,363 | 58,857,744 | 0.92% |
| 2024-12-23 | 24.78 | 24.98 | 23.87 | 23.91 | 23.91 | qfq | 2,573,688 | 62,355,916 | -3.39% |
| 2024-12-20 | 25.05 | 25.35 | 24.67 | 24.75 | 24.75 | qfq | 2,907,078 | 72,286,178 | -1.08% |
| 2024-12-19 | 23.89 | 25.84 | 23.81 | 25.02 | 25.02 | qfq | 5,829,920 | 146,229,846 | 3.30% |
| 2024-12-18 | 24.21 | 24.46 | 23.71 | 24.22 | 24.22 | qfq | 2,108,378 | 50,824,059 | 0.79% |
| 2024-12-17 | 24.94 | 24.94 | 23.97 | 24.03 | 24.03 | qfq | 3,117,952 | 75,744,977 | -3.03% |
| 2024-12-16 | 25.15 | 25.29 | 24.64 | 24.78 | 24.78 | qfq | 2,929,116 | 72,728,743 | -1.67% |
| 2024-12-13 | 25.97 | 26.01 | 25.04 | 25.20 | 25.20 | qfq | 5,939,863 | 150,363,428 | -3.41% |
| 2024-12-12 | 26.37 | 26.37 | 25.72 | 26.09 | 26.09 | qfq | 3,787,320 | 98,404,760 | -0.84% |
| 2024-12-11 | 26.21 | 26.82 | 26.16 | 26.31 | 26.31 | qfq | 3,860,040 | 101,716,099 | -1.20% |
| 2024-12-10 | 27.82 | 27.82 | 26.50 | 26.63 | 26.63 | qfq | 5,279,538 | 143,384,180 | -1.00% |
| 2024-12-09 | 26.74 | 27.58 | 26.26 | 26.90 | 26.90 | qfq | 5,936,850 | 160,403,622 | 1.93% |
| 2024-12-06 | 26.86 | 27.13 | 25.93 | 26.39 | 26.39 | qfq | 6,427,564 | 169,346,662 | -1.71% |
| 2024-12-05 | 25.22 | 27.78 | 25.20 | 26.85 | 26.85 | qfq | 10,719,413 | 287,297,511 | 7.83% |
| 2024-12-04 | 25.48 | 25.48 | 24.72 | 24.90 | 24.90 | qfq | 2,439,625 | 61,064,440 | -2.66% |
| 2024-12-03 | 25.59 | 25.78 | 25.00 | 25.58 | 25.58 | qfq | 2,566,719 | 65,012,270 | 0.00% |
| 2024-12-02 | 25.03 | 26.05 | 24.62 | 25.58 | 25.58 | qfq | 3,364,449 | 85,622,515 | 2.44% |
| 2024-11-29 | 24.59 | 25.35 | 24.09 | 24.97 | 24.97 | qfq | 2,967,282 | 73,511,219 | 1.59% |
| 2024-11-28 | 24.82 | 25.27 | 24.58 | 24.58 | 24.58 | qfq | 2,740,675 | 68,156,181 | -0.89% |
| 2024-11-27 | 24.37 | 24.86 | 23.76 | 24.80 | 24.80 | qfq | 3,329,714 | 80,517,481 | 1.22% |
| 2024-11-26 | 25.33 | 25.39 | 24.28 | 24.50 | 24.50 | qfq | 2,883,552 | 71,047,738 | -3.01% |
| 2024-11-25 | 24.87 | 25.50 | 24.66 | 25.26 | 25.26 | qfq | 2,516,584 | 62,891,714 | 1.28% |
| 2024-11-22 | 26.39 | 26.50 | 24.90 | 24.94 | 24.94 | qfq | 4,142,825 | 106,675,005 | -5.85% |
| 2024-11-21 | 26.07 | 27.25 | 25.73 | 26.49 | 26.49 | qfq | 4,342,371 | 115,537,387 | 1.38% |
| 2024-11-20 | 25.43 | 26.38 | 25.43 | 26.13 | 26.13 | qfq | 3,554,353 | 92,199,479 | 1.71% |
| 2024-11-19 | 25.14 | 25.75 | 24.76 | 25.69 | 25.69 | qfq | 3,153,755 | 79,496,847 | 2.35% |
| 2024-11-18 | 26.19 | 26.58 | 24.90 | 25.10 | 25.10 | qfq | 4,073,180 | 103,557,380 | -4.16% |
| 2024-11-15 | 26.88 | 27.39 | 26.00 | 26.19 | 26.19 | qfq | 3,616,059 | 96,760,771 | -3.43% |
| 2024-11-14 | 28.23 | 28.60 | 27.00 | 27.12 | 27.12 | qfq | 5,155,246 | 142,398,219 | -4.61% |
| 2024-11-13 | 27.90 | 28.99 | 27.55 | 28.43 | 28.43 | qfq | 6,475,389 | 183,193,427 | 1.46% |
| 2024-11-12 | 28.20 | 28.88 | 27.50 | 28.02 | 28.02 | qfq | 7,044,112 | 198,063,383 | -1.51% |
| 2024-11-11 | 26.65 | 28.50 | 26.55 | 28.45 | 28.45 | qfq | 8,151,088 | 227,516,126 | 7.04% |
| 2024-11-08 | 26.95 | 27.39 | 26.16 | 26.58 | 26.58 | qfq | 6,018,888 | 161,310,472 | 0.15% |
| 2024-11-07 | 26.36 | 27.34 | 25.70 | 26.54 | 26.54 | qfq | 7,719,524 | 203,604,984 | 4.90% |
| 2024-11-06 | 25.68 | 26.13 | 25.10 | 25.30 | 25.30 | qfq | 4,882,850 | 125,308,144 | -1.29% |
| 2024-11-05 | 24.85 | 25.95 | 24.63 | 25.63 | 25.63 | qfq | 5,943,661 | 151,720,089 | 4.70% |
| 2024-11-04 | 23.86 | 24.63 | 23.60 | 24.48 | 24.48 | qfq | 3,002,734 | 72,766,542 | 2.94% |
| 2024-11-01 | 24.66 | 24.70 | 23.52 | 23.78 | 23.78 | qfq | 4,198,822 | 100,546,219 | -4.46% |
| 2024-10-31 | 24.17 | 25.40 | 24.10 | 24.89 | 24.89 | qfq | 4,609,777 | 114,592,453 | 3.67% |
| 2024-10-30 | 24.26 | 24.75 | 23.75 | 24.01 | 24.01 | qfq | 3,407,138 | 82,453,141 | -2.52% |
| 2024-10-29 | 25.82 | 25.99 | 24.51 | 24.63 | 24.63 | qfq | 4,916,215 | 122,976,231 | -4.61% |
| 2024-10-28 | 26.05 | 26.05 | 25.55 | 25.82 | 25.82 | qfq | 3,519,231 | 90,601,389 | 0.12% |
| 2024-10-25 | 24.80 | 26.08 | 24.67 | 25.79 | 25.79 | qfq | 4,691,788 | 119,890,217 | 4.08% |
| 2024-10-24 | 25.78 | 25.78 | 24.55 | 24.78 | 24.78 | qfq | 4,933,462 | 122,802,713 | -3.77% |
| 2024-10-23 | 24.50 | 27.03 | 24.35 | 25.75 | 25.75 | qfq | 8,872,216 | 228,285,851 | 5.75% |
| 2024-10-22 | 24.11 | 24.50 | 23.58 | 24.35 | 24.35 | qfq | 3,958,689 | 95,122,700 | 1.21% |
| 2024-10-21 | 24.20 | 24.74 | 23.80 | 24.06 | 24.06 | qfq | 4,856,305 | 117,702,946 | 1.01% |
| 2024-10-18 | 22.40 | 24.86 | 22.40 | 23.82 | 23.82 | qfq | 5,502,874 | 129,875,328 | 5.91% |
| 2024-10-17 | 23.10 | 23.28 | 22.40 | 22.49 | 22.49 | qfq | 2,705,640 | 61,820,340 | -1.96% |
| 2024-10-16 | 22.66 | 23.34 | 22.60 | 22.94 | 22.94 | qfq | 3,064,219 | 70,404,555 | -1.80% |
| 2024-10-15 | 23.97 | 24.24 | 23.26 | 23.36 | 23.36 | qfq | 3,952,898 | 93,789,547 | -2.71% |
| 2024-10-14 | 24.21 | 24.37 | 23.02 | 24.01 | 24.01 | qfq | 5,532,268 | 130,816,191 | -0.79% |
| 2024-10-11 | 25.80 | 25.80 | 23.81 | 24.20 | 24.20 | qfq | 4,835,006 | 118,586,546 | -5.73% |
| 2024-10-10 | 26.00 | 26.79 | 25.41 | 25.67 | 25.67 | qfq | 5,368,199 | 140,316,031 | 1.30% |
| 2024-10-09 | 27.90 | 28.39 | 25.31 | 25.34 | 25.34 | qfq | 8,161,134 | 219,569,881 | -12.53% |
| 2024-10-08 | 30.81 | 30.81 | 27.18 | 28.97 | 28.97 | qfq | 11,498,800 | 331,537,132 | 12.77% |
| 2024-09-30 | 22.88 | 26.32 | 22.88 | 25.69 | 25.69 | qfq | 9,341,275 | 229,627,904 | 15.56% |
| 2024-09-27 | 21.30 | 22.50 | 21.10 | 22.23 | 22.23 | qfq | 3,960,062 | 86,611,306 | 6.41% |
| 2024-09-26 | 19.90 | 20.95 | 19.84 | 20.89 | 20.89 | qfq | 2,725,696 | 55,388,751 | 4.82% |
| 2024-09-25 | 20.10 | 20.53 | 19.90 | 19.93 | 19.93 | qfq | 2,811,556 | 56,903,913 | 0.66% |
| 2024-09-24 | 19.43 | 19.83 | 18.80 | 19.80 | 19.80 | qfq | 2,798,794 | 54,421,955 | 5.10% |
| 2024-09-23 | 19.11 | 19.21 | 18.73 | 18.84 | 18.84 | qfq | 1,295,350 | 24,499,021 | -1.52% |
| 2024-09-20 | 19.59 | 19.66 | 18.87 | 19.13 | 19.13 | qfq | 1,500,134 | 28,726,398 | -2.00% |
| 2024-09-19 | 19.40 | 19.88 | 19.07 | 19.52 | 19.52 | qfq | 1,567,713 | 30,619,116 | 1.24% |
| 2024-09-18 | 19.90 | 19.91 | 18.99 | 19.28 | 19.28 | qfq | 1,681,695 | 32,424,866 | -2.23% |
| 2024-09-13 | 20.56 | 20.65 | 19.60 | 19.72 | 19.72 | qfq | 1,956,202 | 39,297,111 | -4.13% |
| 2024-09-12 | 20.35 | 21.12 | 20.27 | 20.57 | 20.57 | qfq | 1,922,793 | 39,857,041 | 1.33% |
| 2024-09-11 | 20.00 | 20.49 | 19.88 | 20.30 | 20.30 | qfq | 1,521,083 | 30,811,944 | 0.69% |
| 2024-09-10 | 20.06 | 20.38 | 19.62 | 20.16 | 20.16 | qfq | 1,543,769 | 30,753,724 | 0.50% |
| 2024-09-09 | 20.59 | 20.74 | 20.00 | 20.06 | 20.06 | qfq | 1,613,771 | 32,779,952 | -3.09% |
| 2024-09-06 | 21.35 | 21.35 | 20.67 | 20.70 | 20.70 | qfq | 1,342,991 | 27,992,644 | -2.04% |
| 2024-09-05 | 21.27 | 21.40 | 21.03 | 21.13 | 21.13 | qfq | 1,320,368 | 27,995,646 | -0.66% |
| 2024-09-04 | 21.02 | 21.53 | 20.80 | 21.27 | 21.27 | qfq | 2,172,745 | 46,163,477 | 1.29% |
| 2024-09-03 | 20.83 | 21.28 | 20.69 | 21.00 | 21.00 | qfq | 1,852,585 | 38,958,832 | 1.30% |
| 2024-09-02 | 21.58 | 21.68 | 20.60 | 20.73 | 20.73 | qfq | 2,063,486 | 43,580,213 | -3.04% |
| 2024-08-30 | 20.75 | 21.70 | 20.56 | 21.38 | 21.38 | qfq | 3,407,848 | 72,706,072 | 3.04% |
| 2024-08-29 | 20.21 | 20.96 | 20.10 | 20.75 | 20.75 | qfq | 1,899,984 | 39,277,744 | 2.17% |
| 2024-08-28 | 19.99 | 20.75 | 19.99 | 20.31 | 20.31 | qfq | 1,452,464 | 29,672,551 | 0.49% |
| 2024-08-27 | 20.98 | 20.98 | 20.10 | 20.21 | 20.21 | qfq | 1,976,029 | 40,270,411 | -3.76% |
| 2024-08-26 | 21.10 | 21.60 | 20.82 | 21.00 | 21.00 | qfq | 2,075,702 | 43,974,151 | 0.00% |
| 2024-08-23 | 21.12 | 21.40 | 20.91 | 21.00 | 21.00 | qfq | 1,609,329 | 34,032,232 | -0.76% |
| 2024-08-22 | 21.06 | 21.36 | 20.86 | 21.16 | 21.16 | qfq | 1,980,587 | 41,681,519 | 1.10% |
| 2024-08-21 | 21.00 | 21.56 | 20.83 | 20.93 | 20.93 | qfq | 2,626,409 | 55,492,401 | -1.60% |
| 2024-08-20 | 20.70 | 21.47 | 20.22 | 21.27 | 21.27 | qfq | 3,938,378 | 82,191,955 | 3.15% |
| 2024-08-19 | 20.11 | 21.60 | 20.00 | 20.62 | 20.62 | qfq | 3,386,693 | 70,432,408 | 2.84% |
| 2024-08-16 | 20.35 | 20.90 | 19.96 | 20.05 | 20.05 | qfq | 2,486,808 | 50,703,412 | 0.45% |
| 2024-08-15 | 19.85 | 20.18 | 19.46 | 19.96 | 19.96 | qfq | 1,540,428 | 30,615,501 | 0.96% |
| 2024-08-14 | 19.88 | 20.25 | 19.77 | 19.77 | 19.77 | qfq | 1,287,791 | 25,678,421 | -1.20% |
| 2024-08-13 | 19.66 | 20.20 | 19.50 | 20.01 | 20.01 | qfq | 1,721,213 | 34,160,200 | 0.55% |
| 2024-08-12 | 19.80 | 20.50 | 19.25 | 19.90 | 19.90 | qfq | 3,031,119 | 60,345,243 | 1.74% |
| 2024-08-09 | 20.09 | 20.22 | 19.56 | 19.56 | 19.56 | qfq | 1,306,788 | 25,918,776 | -2.25% |
| 2024-08-08 | 20.00 | 20.30 | 19.50 | 20.01 | 20.01 | qfq | 1,262,030 | 25,162,240 | -0.45% |
| 2024-08-07 | 20.11 | 20.50 | 19.90 | 20.10 | 20.10 | qfq | 1,133,050 | 22,884,318 | -0.59% |
| 2024-08-06 | 20.30 | 20.38 | 19.94 | 20.22 | 20.22 | qfq | 1,248,875 | 25,173,237 | 2.43% |
| 2024-08-05 | 20.54 | 20.88 | 19.73 | 19.74 | 19.74 | qfq | 1,823,857 | 36,929,740 | -4.08% |
| 2024-08-02 | 21.14 | 21.14 | 20.50 | 20.58 | 20.58 | qfq | 1,347,208 | 28,035,833 | -2.65% |
| 2024-08-01 | 21.28 | 21.59 | 21.03 | 21.14 | 21.14 | qfq | 2,014,871 | 42,927,857 | -0.28% |
| 2024-07-31 | 20.12 | 21.28 | 19.90 | 21.20 | 21.20 | qfq | 2,473,242 | 51,328,857 | 5.89% |
| 2024-07-30 | 19.67 | 20.12 | 19.51 | 20.02 | 20.02 | qfq | 1,147,432 | 22,783,418 | 1.21% |
| 2024-07-29 | 20.11 | 20.11 | 19.64 | 19.78 | 19.78 | qfq | 947,290 | 18,762,464 | -1.35% |
| 2024-07-26 | 19.73 | 20.30 | 19.73 | 20.05 | 20.05 | qfq | 1,420,938 | 28,418,067 | 1.47% |
| 2024-07-25 | 19.09 | 19.93 | 19.09 | 19.76 | 19.76 | qfq | 1,391,676 | 27,333,747 | 2.17% |
| 2024-07-24 | 20.14 | 20.14 | 19.25 | 19.34 | 19.34 | qfq | 1,677,106 | 32,830,127 | -3.30% |
| 2024-07-23 | 20.11 | 20.69 | 20.00 | 20.00 | 20.00 | qfq | 1,719,405 | 35,032,392 | -1.14% |
| 2024-07-22 | 19.98 | 20.31 | 19.91 | 20.23 | 20.23 | qfq | 1,378,369 | 27,721,394 | -27.49% |
| 2024-07-19 | 27.13 | 28.05 | 27.06 | 27.90 | 19.93 | qfq | 1,437,205 | 39,633,658 | 2.27% |
| 2024-07-18 | 27.24 | 27.40 | 26.71 | 27.28 | 19.49 | qfq | 1,013,639 | 27,413,668 | -0.44% |
| 2024-07-17 | 27.43 | 27.51 | 26.82 | 27.40 | 19.57 | qfq | 1,250,852 | 34,028,195 | 0.00% |
| 2024-07-16 | 28.04 | 28.08 | 27.25 | 27.40 | 19.57 | qfq | 1,607,147 | 44,198,185 | -2.39% |
| 2024-07-15 | 28.78 | 28.85 | 27.82 | 28.07 | 20.05 | qfq | 927,703 | 26,167,191 | -1.92% |
| 2024-07-12 | 28.80 | 29.12 | 28.50 | 28.62 | 20.44 | qfq | 710,559 | 20,453,730 | 0.00% |
| 2024-07-11 | 28.28 | 28.85 | 28.11 | 28.62 | 20.44 | qfq | 1,028,515 | 29,353,893 | 3.32% |
| 2024-07-10 | 27.56 | 28.60 | 27.32 | 27.70 | 19.79 | qfq | 1,141,875 | 32,064,589 | 0.58% |
| 2024-07-09 | 27.29 | 27.77 | 26.75 | 27.54 | 19.67 | qfq | 1,022,623 | 27,966,410 | 1.06% |
| 2024-07-08 | 28.45 | 28.45 | 27.13 | 27.25 | 19.46 | qfq | 1,183,610 | 32,586,157 | -4.05% |
| 2024-07-05 | 28.20 | 28.69 | 27.88 | 28.40 | 20.29 | qfq | 1,012,108 | 28,762,774 | 0.14% |
| 2024-07-04 | 29.87 | 30.12 | 28.11 | 28.36 | 20.26 | qfq | 1,218,984 | 35,067,094 | -4.12% |
| 2024-07-03 | 29.51 | 30.08 | 29.29 | 29.58 | 21.13 | qfq | 929,303 | 27,577,011 | -0.14% |
| 2024-07-02 | 30.26 | 30.26 | 29.55 | 29.62 | 21.16 | qfq | 772,665 | 23,047,315 | -1.00% |
| 2024-07-01 | 30.00 | 30.27 | 28.82 | 29.92 | 21.37 | qfq | 1,197,600 | 35,368,548 | -0.20% |
| 2024-06-28 | 29.82 | 30.60 | 29.65 | 29.98 | 21.41 | qfq | 1,112,556 | 33,655,013 | 0.64% |
| 2024-06-27 | 30.40 | 30.64 | 29.77 | 29.79 | 21.28 | qfq | 955,730 | 28,808,537 | -2.23% |
| 2024-06-26 | 29.35 | 30.69 | 28.90 | 30.47 | 21.76 | qfq | 1,426,337 | 42,337,972 | 4.49% |
| 2024-06-25 | 29.65 | 30.08 | 28.88 | 29.16 | 20.83 | qfq | 1,214,502 | 35,759,591 | -1.65% |
| 2024-06-24 | 31.01 | 31.42 | 29.60 | 29.65 | 21.18 | qfq | 1,664,549 | 50,352,239 | -5.63% |
| 2024-06-21 | 31.99 | 32.08 | 31.10 | 31.42 | 22.44 | qfq | 1,109,524 | 35,005,342 | -1.84% |
| 2024-06-20 | 32.15 | 33.10 | 31.80 | 32.01 | 22.86 | qfq | 1,732,367 | 56,217,099 | -0.28% |
| 2024-06-19 | 32.70 | 33.10 | 32.01 | 32.10 | 22.93 | qfq | 1,069,042 | 34,690,331 | -2.55% |
| 2024-06-18 | 32.92 | 33.10 | 32.58 | 32.94 | 23.53 | qfq | 997,243 | 32,796,985 | 0.58% |
| 2024-06-17 | 32.97 | 33.43 | 32.26 | 32.75 | 23.39 | qfq | 1,072,616 | 35,395,313 | -0.64% |
| 2024-06-14 | 32.97 | 33.18 | 32.46 | 32.96 | 23.54 | qfq | 1,047,848 | 34,280,327 | 0.00% |
| 2024-06-13 | 32.61 | 33.44 | 32.30 | 32.96 | 23.54 | qfq | 1,171,317 | 38,509,334 | 1.07% |
| 2024-06-12 | 32.33 | 32.88 | 32.14 | 32.61 | 23.29 | qfq | 783,779 | 25,547,580 | 0.96% |
| 2024-06-11 | 31.80 | 32.48 | 31.10 | 32.30 | 23.07 | qfq | 959,454 | 30,553,128 | 1.76% |
| 2024-06-07 | 31.33 | 32.11 | 31.31 | 31.74 | 22.67 | qfq | 1,126,237 | 35,743,284 | 1.41% |
| 2024-06-06 | 32.79 | 33.18 | 31.15 | 31.30 | 22.36 | qfq | 1,792,766 | 56,989,457 | -4.05% |
| 2024-06-05 | 33.12 | 33.37 | 32.62 | 32.62 | 23.30 | qfq | 896,419 | 29,599,443 | -1.66% |
| 2024-06-04 | 33.69 | 33.69 | 32.70 | 33.17 | 23.69 | qfq | 1,269,446 | 41,860,101 | -1.31% |
| 2024-06-03 | 34.32 | 34.65 | 33.30 | 33.61 | 24.01 | qfq | 1,375,522 | 46,700,717 | -2.01% |
| 2024-05-31 | 34.00 | 34.75 | 33.76 | 34.30 | 24.50 | qfq | 1,513,514 | 51,864,409 | -0.32% |
| 2024-05-30 | 33.70 | 35.50 | 33.68 | 34.41 | 24.58 | qfq | 2,257,077 | 78,307,076 | 3.02% |
| 2024-05-29 | 33.22 | 33.80 | 32.68 | 33.40 | 23.86 | qfq | 1,029,172 | 34,430,169 | 1.49% |
| 2024-05-28 | 33.23 | 33.45 | 32.68 | 32.91 | 23.51 | qfq | 911,514 | 30,147,426 | -0.93% |
| 2024-05-27 | 33.03 | 33.46 | 32.29 | 33.22 | 23.73 | qfq | 1,128,216 | 36,909,803 | 0.73% |
| 2024-05-24 | 33.99 | 33.99 | 32.88 | 32.98 | 23.56 | qfq | 1,125,630 | 37,424,816 | -2.43% |
| 2024-05-23 | 34.66 | 34.66 | 33.72 | 33.80 | 24.14 | qfq | 1,099,409 | 37,385,512 | -2.48% |
| 2024-05-22 | 34.20 | 34.70 | 33.86 | 34.66 | 24.76 | qfq | 1,075,185 | 37,025,653 | 1.88% |
| 2024-05-21 | 35.01 | 35.01 | 34.00 | 34.02 | 24.30 | qfq | 1,497,982 | 51,372,391 | -3.05% |
| 2024-05-20 | 35.50 | 36.12 | 34.95 | 35.09 | 25.06 | qfq | 1,449,760 | 51,341,176 | -1.40% |
| 2024-05-17 | 34.83 | 35.65 | 34.53 | 35.59 | 25.42 | qfq | 1,289,319 | 45,297,916 | 2.30% |
| 2024-05-16 | 34.89 | 35.48 | 34.79 | 34.79 | 24.85 | qfq | 961,106 | 33,733,468 | -1.00% |
| 2024-05-15 | 35.18 | 36.09 | 35.14 | 35.14 | 25.10 | qfq | 1,058,956 | 37,681,651 | -0.09% |
| 2024-05-14 | 35.09 | 35.94 | 35.08 | 35.17 | 25.12 | qfq | 958,245 | 33,855,966 | -0.03% |
| 2024-05-13 | 35.58 | 36.28 | 34.88 | 35.18 | 25.13 | qfq | 1,407,584 | 49,698,869 | -2.68% |
| 2024-05-10 | 37.46 | 37.86 | 35.95 | 36.15 | 25.82 | qfq | 1,956,906 | 71,275,162 | -3.50% |
| 2024-05-09 | 37.28 | 38.18 | 37.28 | 37.46 | 26.76 | qfq | 2,089,510 | 78,914,303 | -0.11% |
| 2024-05-08 | 37.58 | 38.99 | 36.72 | 37.50 | 26.79 | qfq | 3,047,716 | 114,993,781 | -1.03% |
| 2024-05-07 | 36.89 | 38.55 | 35.95 | 37.89 | 27.06 | qfq | 3,518,906 | 131,235,420 | 4.04% |
| 2024-05-06 | 36.43 | 36.79 | 36.19 | 36.42 | 26.01 | qfq | 1,755,249 | 64,127,336 | 1.19% |
| 2024-04-30 | 36.80 | 37.00 | 35.58 | 35.99 | 25.71 | qfq | 1,994,922 | 71,863,024 | -1.69% |
| 2024-04-29 | 35.80 | 36.68 | 35.35 | 36.61 | 26.15 | qfq | 3,232,277 | 116,516,794 | -0.41% |
| 2024-04-26 | 36.10 | 36.88 | 35.24 | 36.76 | 26.26 | qfq | 1,963,953 | 71,382,132 | 2.91% |
| 2024-04-25 | 35.70 | 36.37 | 35.20 | 35.72 | 25.51 | qfq | 1,626,183 | 58,444,641 | -0.22% |
| 2024-04-24 | 34.74 | 35.82 | 34.74 | 35.80 | 25.57 | qfq | 1,762,186 | 62,310,535 | 3.05% |
| 2024-04-23 | 34.25 | 35.60 | 34.25 | 34.74 | 24.81 | qfq | 1,374,758 | 48,088,288 | -0.20% |
| 2024-04-22 | 35.41 | 35.41 | 33.75 | 34.81 | 24.86 | qfq | 1,611,510 | 55,909,364 | 0.52% |
| 2024-04-19 | 34.70 | 36.00 | 34.38 | 34.63 | 24.74 | qfq | 2,359,979 | 82,511,105 | -0.75% |
| 2024-04-18 | 36.57 | 36.70 | 34.80 | 34.89 | 24.92 | qfq | 4,241,106 | 150,473,340 | -5.88% |
| 2024-04-17 | 31.99 | 37.21 | 31.99 | 37.07 | 26.48 | qfq | 6,288,384 | 221,086,038 | 19.54% |
| 2024-04-16 | 33.10 | 33.65 | 31.01 | 31.01 | 22.15 | qfq | 3,322,483 | 105,799,416 | -7.85% |
| 2024-04-15 | 35.56 | 36.23 | 33.14 | 33.65 | 24.04 | qfq | 3,357,756 | 114,341,147 | -5.93% |
| 2024-04-12 | 36.86 | 37.41 | 35.73 | 35.77 | 25.55 | qfq | 1,692,570 | 61,561,054 | -3.35% |
| 2024-04-11 | 37.38 | 38.01 | 36.86 | 37.01 | 26.44 | qfq | 1,435,302 | 53,646,672 | -1.54% |
| 2024-04-10 | 38.00 | 38.95 | 37.51 | 37.59 | 26.85 | qfq | 1,637,708 | 62,281,232 | -3.39% |
| 2024-04-09 | 38.33 | 39.59 | 38.11 | 38.91 | 27.79 | qfq | 1,497,254 | 58,294,495 | 1.97% |
| 2024-04-08 | 39.30 | 39.52 | 38.10 | 38.16 | 27.26 | qfq | 2,026,751 | 78,498,030 | -3.44% |
| 2024-04-03 | 40.99 | 40.99 | 39.42 | 39.52 | 28.23 | qfq | 2,205,946 | 87,909,177 | -3.63% |
| 2024-04-02 | 41.93 | 42.23 | 40.63 | 41.01 | 29.29 | qfq | 1,956,805 | 80,676,165 | -0.63% |
| 2024-04-01 | 41.03 | 41.88 | 40.50 | 41.27 | 29.48 | qfq | 2,271,152 | 93,594,100 | 0.58% |
| 2024-03-29 | 39.27 | 42.97 | 39.09 | 41.03 | 29.31 | qfq | 4,047,730 | 166,690,181 | 4.40% |
| 2024-03-28 | 37.45 | 39.79 | 37.36 | 39.30 | 28.07 | qfq | 2,910,256 | 113,157,065 | 4.72% |
| 2024-03-27 | 39.90 | 40.21 | 37.53 | 37.53 | 26.81 | qfq | 2,876,224 | 111,404,660 | -6.48% |
| 2024-03-26 | 40.60 | 41.80 | 39.71 | 40.13 | 28.66 | qfq | 2,934,102 | 119,423,028 | -2.12% |
| 2024-03-25 | 44.00 | 44.00 | 40.91 | 41.00 | 29.29 | qfq | 4,242,094 | 179,739,555 | -6.61% |
| 2024-03-22 | 42.64 | 46.85 | 41.80 | 43.90 | 31.36 | qfq | 6,381,005 | 281,178,401 | 2.19% |
| 2024-03-21 | 41.20 | 43.77 | 40.68 | 42.96 | 30.69 | qfq | 5,776,933 | 245,197,272 | 5.06% |
| 2024-03-20 | 40.28 | 41.28 | 40.22 | 40.89 | 29.21 | qfq | 2,243,657 | 91,706,565 | 1.31% |
| 2024-03-19 | 40.25 | 42.24 | 40.25 | 40.36 | 28.83 | qfq | 3,252,409 | 133,576,442 | -0.71% |
| 2024-03-18 | 39.88 | 40.78 | 39.71 | 40.65 | 29.04 | qfq | 2,144,052 | 86,108,756 | 1.98% |
| 2024-03-15 | 38.90 | 39.99 | 38.75 | 39.86 | 28.47 | qfq | 2,005,537 | 78,579,478 | 0.94% |
| 2024-03-14 | 40.70 | 40.75 | 38.88 | 39.49 | 28.21 | qfq | 2,461,694 | 97,527,452 | -2.37% |
| 2024-03-13 | 41.01 | 41.24 | 40.27 | 40.45 | 28.89 | qfq | 2,507,291 | 101,692,311 | -1.94% |
| 2024-03-12 | 41.46 | 41.61 | 40.67 | 41.25 | 29.46 | qfq | 2,747,317 | 112,890,796 | -0.07% |
| 2024-03-11 | 39.73 | 41.84 | 39.55 | 41.28 | 29.49 | qfq | 4,129,768 | 168,151,981 | 4.43% |
| 2024-03-08 | 40.11 | 40.43 | 38.66 | 39.53 | 28.24 | qfq | 3,918,968 | 154,164,252 | -1.42% |
| 2024-03-07 | 41.40 | 42.52 | 40.00 | 40.10 | 28.64 | qfq | 4,670,519 | 191,946,306 | -4.55% |
| 2024-03-06 | 42.61 | 43.68 | 41.56 | 42.01 | 30.01 | qfq | 4,696,296 | 199,663,585 | 0.45% |
| 2024-03-05 | 41.39 | 43.70 | 40.57 | 41.82 | 29.87 | qfq | 6,630,539 | 281,106,870 | 0.22% |
| 2024-03-04 | 42.00 | 43.18 | 39.98 | 41.73 | 29.81 | qfq | 10,089,073 | 417,819,874 | -4.22% |
| 2024-03-01 | 45.02 | 47.78 | 43.20 | 43.57 | 31.12 | qfq | 13,968,587 | 629,638,710 | 5.60% |
| 2024-02-29 | 34.60 | 41.26 | 34.25 | 41.26 | 29.47 | qfq | 7,554,150 | 284,224,080 | 20.01% |
| 2024-02-28 | 36.31 | 39.23 | 34.38 | 34.38 | 24.56 | qfq | 5,927,992 | 218,721,853 | -5.29% |
| 2024-02-27 | 34.90 | 36.30 | 34.70 | 36.30 | 25.93 | qfq | 2,117,910 | 75,622,246 | 3.04% |
| 2024-02-26 | 34.81 | 35.96 | 34.19 | 35.23 | 25.16 | qfq | 2,387,202 | 83,665,061 | 2.74% |
| 2024-02-23 | 33.92 | 34.36 | 33.26 | 34.29 | 24.49 | qfq | 1,908,830 | 64,493,240 | 1.21% |
| 2024-02-22 | 33.30 | 34.38 | 32.95 | 33.88 | 24.20 | qfq | 2,192,265 | 73,806,702 | 1.86% |
| 2024-02-21 | 32.24 | 34.60 | 32.00 | 33.26 | 23.76 | qfq | 3,014,992 | 101,039,624 | 2.75% |
| 2024-02-20 | 32.66 | 32.66 | 31.68 | 32.37 | 23.12 | qfq | 2,023,713 | 64,878,360 | -0.71% |
| 2024-02-19 | 33.95 | 33.95 | 31.93 | 32.60 | 23.29 | qfq | 3,355,074 | 109,322,444 | -1.21% |
| 2024-02-08 | 31.55 | 33.75 | 31.41 | 33.00 | 23.57 | qfq | 3,245,325 | 107,291,327 | 5.16% |
| 2024-02-07 | 30.57 | 32.75 | 30.29 | 31.38 | 22.41 | qfq | 2,991,731 | 94,951,159 | 2.89% |
| 2024-02-06 | 28.01 | 31.50 | 27.10 | 30.50 | 21.79 | qfq | 2,737,059 | 80,635,796 | 6.05% |
| 2024-02-05 | 31.98 | 31.98 | 28.00 | 28.76 | 20.54 | qfq | 2,786,224 | 82,307,051 | -11.12% |
| 2024-02-02 | 35.00 | 35.00 | 31.19 | 32.36 | 23.11 | qfq | 2,080,835 | 68,649,923 | -7.33% |
| 2024-02-01 | 34.20 | 35.36 | 33.60 | 34.92 | 24.94 | qfq | 1,462,403 | 50,399,311 | 1.60% |
| 2024-01-31 | 35.37 | 36.68 | 34.33 | 34.37 | 24.55 | qfq | 1,602,608 | 56,551,134 | -3.21% |
| 2024-01-30 | 37.01 | 37.37 | 35.51 | 35.51 | 25.36 | qfq | 1,051,356 | 38,425,083 | -4.03% |
| 2024-01-29 | 39.49 | 39.49 | 37.00 | 37.00 | 26.43 | qfq | 1,263,621 | 47,777,218 | -5.18% |
| 2024-01-26 | 39.99 | 40.29 | 38.81 | 39.02 | 27.87 | qfq | 1,039,428 | 41,063,410 | -2.16% |
| 2024-01-25 | 38.47 | 40.05 | 38.11 | 39.88 | 28.49 | qfq | 1,400,294 | 55,067,832 | 3.32% |
| 2024-01-24 | 38.56 | 40.11 | 37.61 | 38.60 | 27.57 | qfq | 1,975,719 | 76,686,191 | 2.82% |
| 2024-01-23 | 37.37 | 38.04 | 36.66 | 37.54 | 26.81 | qfq | 1,203,969 | 45,114,333 | 0.29% |
| 2024-01-22 | 39.98 | 39.99 | 37.08 | 37.43 | 26.74 | qfq | 1,619,911 | 62,556,237 | -6.66% |
| 2024-01-19 | 40.97 | 41.89 | 40.10 | 40.10 | 28.64 | qfq | 832,666 | 33,955,681 | -2.65% |
| 2024-01-18 | 40.70 | 41.39 | 39.99 | 41.19 | 29.42 | qfq | 1,332,312 | 54,136,549 | 0.27% |
| 2024-01-17 | 42.78 | 42.86 | 41.08 | 41.08 | 29.34 | qfq | 925,529 | 38,694,188 | -3.88% |
| 2024-01-16 | 43.00 | 43.20 | 42.01 | 42.74 | 30.53 | qfq | 1,216,972 | 51,827,941 | -1.34% |
| 2024-01-15 | 42.98 | 44.29 | 41.90 | 43.32 | 30.94 | qfq | 1,825,608 | 78,999,035 | 0.70% |
| 2024-01-12 | 42.95 | 44.28 | 42.71 | 43.02 | 30.73 | qfq | 1,128,075 | 48,917,136 | 0.09% |
| 2024-01-11 | 41.94 | 43.15 | 41.77 | 42.98 | 30.70 | qfq | 1,174,345 | 49,837,778 | 2.46% |
| 2024-01-10 | 42.00 | 42.85 | 41.05 | 41.95 | 29.96 | qfq | 1,005,187 | 42,129,245 | -0.47% |
| 2024-01-09 | 42.95 | 43.75 | 41.93 | 42.15 | 30.11 | qfq | 1,243,554 | 53,063,954 | -1.61% |
| 2024-01-08 | 42.98 | 43.35 | 42.42 | 42.84 | 30.60 | qfq | 1,711,636 | 73,397,505 | -0.53% |
| 2024-01-05 | 44.17 | 44.73 | 42.80 | 43.07 | 30.76 | qfq | 1,190,196 | 52,032,912 | -3.00% |
| 2024-01-04 | 44.09 | 44.80 | 43.91 | 44.40 | 31.71 | qfq | 1,112,021 | 49,294,279 | -0.36% |
| 2024-01-03 | 45.00 | 45.00 | 43.89 | 44.56 | 31.83 | qfq | 1,171,810 | 51,957,894 | -0.98% |
| 2024-01-02 | 45.74 | 45.96 | 44.99 | 45.00 | 32.14 | qfq | 1,350,421 | 61,268,139 | -1.62% |
| 2023-12-29 | 45.15 | 46.45 | 45.12 | 45.74 | 32.67 | qfq | 1,507,402 | 69,203,064 | 0.73% |
| 2023-12-28 | 43.16 | 45.70 | 42.88 | 45.41 | 32.44 | qfq | 1,939,122 | 86,867,750 | 4.87% |
| 2023-12-27 | 43.40 | 43.67 | 42.66 | 43.30 | 30.93 | qfq | 946,235 | 40,816,439 | 0.14% |
| 2023-12-26 | 44.36 | 44.36 | 43.00 | 43.24 | 30.89 | qfq | 978,608 | 42,708,632 | -2.22% |
| 2023-12-25 | 44.26 | 45.00 | 43.99 | 44.22 | 31.59 | qfq | 1,114,101 | 49,516,959 | 0.41% |
| 2023-12-22 | 44.91 | 44.91 | 43.60 | 44.04 | 31.46 | qfq | 1,486,009 | 65,544,104 | -1.48% |
| 2023-12-21 | 43.96 | 45.05 | 43.20 | 44.70 | 31.93 | qfq | 1,768,813 | 78,204,196 | 1.13% |
| 2023-12-20 | 45.91 | 45.98 | 44.20 | 44.20 | 31.57 | qfq | 1,668,546 | 74,683,172 | -3.37% |
| 2023-12-19 | 46.45 | 46.45 | 45.37 | 45.74 | 32.67 | qfq | 1,260,978 | 57,662,832 | -1.08% |
| 2023-12-18 | 48.60 | 48.60 | 46.14 | 46.24 | 33.03 | qfq | 2,140,083 | 100,632,580 | -5.40% |
| 2023-12-15 | 49.19 | 49.72 | 48.51 | 48.88 | 34.91 | qfq | 1,093,584 | 53,547,986 | -0.24% |
| 2023-12-14 | 49.30 | 50.43 | 48.94 | 49.00 | 35.00 | qfq | 1,863,158 | 92,545,229 | 0.14% |
| 2023-12-13 | 49.34 | 49.59 | 48.20 | 48.93 | 34.95 | qfq | 1,058,136 | 51,801,600 | -0.59% |
| 2023-12-12 | 49.60 | 49.60 | 48.72 | 49.22 | 35.16 | qfq | 1,129,371 | 55,386,894 | -0.06% |
| 2023-12-11 | 49.00 | 49.28 | 47.65 | 49.25 | 35.18 | qfq | 2,488,874 | 120,318,779 | 0.51% |
| 2023-12-08 | 50.48 | 50.64 | 48.38 | 49.00 | 35.00 | qfq | 4,046,098 | 198,861,133 | -2.58% |
| 2023-12-07 | 52.57 | 52.88 | 49.67 | 50.30 | 35.93 | qfq | 3,466,215 | 175,365,144 | -5.06% |
| 2023-12-06 | 54.01 | 55.34 | 52.60 | 52.98 | 37.84 | qfq | 2,906,095 | 157,712,234 | -1.34% |
| 2023-12-05 | 53.51 | 54.96 | 53.26 | 53.70 | 38.36 | qfq | 1,837,928 | 99,725,937 | -0.33% |
| 2023-12-04 | 53.88 | 54.38 | 52.68 | 53.88 | 38.49 | qfq | 1,855,826 | 99,123,421 | 0.52% |
| 2023-12-01 | 54.70 | 55.17 | 53.33 | 53.60 | 38.29 | qfq | 1,431,361 | 77,344,880 | -2.10% |
| 2023-11-30 | 54.30 | 54.98 | 53.68 | 54.75 | 39.11 | qfq | 1,382,565 | 75,254,989 | 0.55% |
| 2023-11-29 | 55.90 | 55.99 | 54.24 | 54.45 | 38.89 | qfq | 2,023,803 | 110,948,205 | -1.50% |
| 2023-11-28 | 54.63 | 56.15 | 53.42 | 55.28 | 39.49 | qfq | 2,511,305 | 138,199,085 | 2.56% |
| 2023-11-27 | 52.99 | 54.30 | 52.30 | 53.90 | 38.50 | qfq | 2,018,047 | 108,287,679 | 1.72% |
| 2023-11-24 | 52.88 | 53.93 | 52.15 | 52.99 | 37.85 | qfq | 1,666,826 | 88,229,185 | 0.40% |
| 2023-11-23 | 51.01 | 52.94 | 50.71 | 52.78 | 37.70 | qfq | 1,580,727 | 82,417,853 | 3.47% |
| 2023-11-22 | 51.55 | 51.81 | 50.84 | 51.01 | 36.44 | qfq | 1,045,785 | 53,741,789 | -1.71% |
| 2023-11-21 | 52.22 | 52.73 | 51.85 | 51.90 | 37.07 | qfq | 966,855 | 50,533,728 | -0.52% |
| 2023-11-20 | 52.25 | 52.43 | 51.22 | 52.17 | 37.26 | qfq | 844,903 | 43,868,210 | 0.38% |
| 2023-11-17 | 51.50 | 52.29 | 51.50 | 51.97 | 37.12 | qfq | 725,638 | 37,707,538 | 0.72% |
| 2023-11-16 | 52.79 | 52.88 | 51.50 | 51.60 | 36.86 | qfq | 983,411 | 51,033,210 | -2.40% |
| 2023-11-15 | 53.07 | 53.50 | 52.71 | 52.87 | 37.76 | qfq | 1,056,586 | 56,049,142 | 0.82% |
| 2023-11-14 | 51.57 | 52.56 | 51.57 | 52.44 | 37.46 | qfq | 866,864 | 45,381,198 | 0.88% |
| 2023-11-13 | 52.00 | 52.62 | 51.78 | 51.98 | 37.13 | qfq | 900,562 | 46,948,221 | -0.17% |
| 2023-11-10 | 51.10 | 52.17 | 51.00 | 52.07 | 37.19 | qfq | 782,480 | 40,536,390 | 0.27% |
| 2023-11-09 | 51.96 | 52.28 | 51.52 | 51.93 | 37.09 | qfq | 972,826 | 50,534,193 | -0.21% |
| 2023-11-08 | 51.62 | 52.55 | 50.81 | 52.04 | 37.17 | qfq | 1,468,676 | 76,020,208 | 0.97% |
| 2023-11-07 | 51.38 | 51.89 | 51.04 | 51.54 | 36.81 | qfq | 1,018,154 | 52,384,669 | 0.62% |
| 2023-11-06 | 50.97 | 51.85 | 50.67 | 51.22 | 36.59 | qfq | 1,327,348 | 67,987,956 | 0.93% |
| 2023-11-03 | 49.28 | 51.20 | 49.28 | 50.75 | 36.25 | qfq | 1,273,734 | 64,522,330 | 2.44% |
| 2023-11-02 | 50.09 | 50.60 | 49.43 | 49.54 | 35.39 | qfq | 704,931 | 35,124,975 | -1.10% |
| 2023-11-01 | 49.24 | 50.74 | 49.21 | 50.09 | 35.78 | qfq | 959,612 | 48,010,053 | 1.83% |
| 2023-10-31 | 49.50 | 49.76 | 48.66 | 49.19 | 35.14 | qfq | 914,789 | 45,008,155 | -0.71% |
| 2023-10-30 | 49.90 | 50.00 | 49.13 | 49.54 | 35.39 | qfq | 1,308,905 | 64,914,772 | -1.04% |
| 2023-10-27 | 48.40 | 50.38 | 47.67 | 50.06 | 35.76 | qfq | 1,161,916 | 57,198,744 | 3.32% |
| 2023-10-26 | 48.50 | 48.70 | 47.42 | 48.45 | 34.61 | qfq | 957,598 | 45,912,474 | -1.12% |
| 2023-10-25 | 48.71 | 50.40 | 48.00 | 49.00 | 35.00 | qfq | 980,891 | 48,507,136 | 1.66% |
| 2023-10-24 | 48.27 | 48.58 | 47.00 | 48.20 | 34.43 | qfq | 996,758 | 47,624,632 | 0.71% |
| 2023-10-23 | 49.23 | 49.48 | 47.06 | 47.86 | 34.19 | qfq | 1,153,592 | 55,486,367 | -2.72% |
| 2023-10-20 | 49.79 | 50.50 | 49.14 | 49.20 | 35.14 | qfq | 975,170 | 48,502,655 | -1.18% |
| 2023-10-19 | 49.36 | 50.78 | 49.36 | 49.79 | 35.56 | qfq | 827,319 | 41,349,478 | -0.10% |
| 2023-10-18 | 51.20 | 51.20 | 49.60 | 49.84 | 35.60 | qfq | 867,949 | 43,484,702 | -2.71% |
| 2023-10-17 | 50.01 | 52.00 | 50.01 | 51.23 | 36.59 | qfq | 1,209,309 | 62,058,311 | 1.47% |
| 2023-10-16 | 51.87 | 52.46 | 49.20 | 50.49 | 36.06 | qfq | 2,056,359 | 103,683,501 | -2.96% |
| 2023-10-13 | 52.73 | 52.73 | 51.75 | 52.03 | 37.16 | qfq | 957,972 | 49,888,434 | -2.02% |
| 2023-10-12 | 52.53 | 53.28 | 52.20 | 53.10 | 37.93 | qfq | 866,128 | 45,756,767 | 1.20% |
| 2023-10-11 | 52.12 | 53.12 | 51.80 | 52.47 | 37.48 | qfq | 1,202,796 | 62,900,747 | 1.18% |
| 2023-10-10 | 52.86 | 53.00 | 51.70 | 51.86 | 37.04 | qfq | 874,685 | 45,698,590 | -1.58% |
| 2023-10-09 | 54.50 | 54.50 | 52.50 | 52.69 | 37.64 | qfq | 879,680 | 46,731,967 | -2.35% |
| 2023-09-28 | 52.93 | 54.15 | 52.92 | 53.96 | 38.54 | qfq | 810,706 | 43,498,268 | 1.45% |
| 2023-09-27 | 53.28 | 53.83 | 52.98 | 53.19 | 37.99 | qfq | 808,095 | 43,161,308 | -0.02% |
| 2023-09-26 | 52.58 | 53.50 | 52.57 | 53.20 | 38.00 | qfq | 654,861 | 34,799,591 | 0.49% |
| 2023-09-25 | 52.99 | 53.38 | 52.54 | 52.94 | 37.81 | qfq | 738,617 | 39,097,614 | -0.08% |
| 2023-09-22 | 51.52 | 53.00 | 51.05 | 52.98 | 37.84 | qfq | 929,169 | 48,426,010 | 2.52% |
| 2023-09-21 | 51.40 | 51.90 | 51.05 | 51.68 | 36.91 | qfq | 734,257 | 37,843,053 | 0.33% |
| 2023-09-20 | 52.15 | 52.55 | 51.51 | 51.51 | 36.79 | qfq | 777,710 | 40,338,032 | -1.64% |
| 2023-09-19 | 53.65 | 53.65 | 52.18 | 52.37 | 37.41 | qfq | 799,676 | 42,189,293 | -2.29% |
| 2023-09-18 | 52.38 | 53.99 | 52.38 | 53.60 | 38.29 | qfq | 939,280 | 50,371,288 | 1.36% |
| 2023-09-15 | 53.73 | 53.73 | 52.36 | 52.88 | 37.77 | qfq | 964,245 | 50,914,012 | -0.83% |
| 2023-09-14 | 54.81 | 54.81 | 53.19 | 53.32 | 38.09 | qfq | 767,458 | 41,269,870 | -2.61% |
| 2023-09-13 | 55.69 | 55.69 | 54.01 | 54.75 | 39.11 | qfq | 1,057,616 | 57,934,695 | -1.85% |
| 2023-09-12 | 55.95 | 56.40 | 55.22 | 55.78 | 39.84 | qfq | 962,642 | 53,673,526 | 0.23% |
| 2023-09-11 | 53.60 | 56.09 | 53.10 | 55.65 | 39.75 | qfq | 1,572,577 | 86,478,459 | 3.44% |
| 2023-09-08 | 53.26 | 54.19 | 53.05 | 53.80 | 38.43 | qfq | 612,549 | 32,889,952 | 1.41% |
| 2023-09-07 | 54.50 | 54.80 | 53.03 | 53.05 | 37.89 | qfq | 1,023,260 | 54,924,589 | -2.61% |
| 2023-09-06 | 54.84 | 54.84 | 54.00 | 54.47 | 38.91 | qfq | 833,873 | 45,351,615 | -0.38% |
| 2023-09-05 | 55.00 | 55.00 | 54.01 | 54.68 | 39.06 | qfq | 964,612 | 52,474,558 | -0.31% |
| 2023-09-04 | 54.60 | 55.18 | 54.21 | 54.85 | 39.18 | qfq | 1,218,031 | 66,584,221 | 1.14% |
| 2023-09-01 | 54.14 | 54.80 | 53.60 | 54.23 | 38.74 | qfq | 983,192 | 53,249,340 | 0.24% |
| 2023-08-31 | 54.29 | 54.47 | 53.00 | 54.10 | 38.64 | qfq | 1,443,122 | 77,485,112 | 0.54% |
| 2023-08-30 | 53.99 | 54.81 | 53.42 | 53.81 | 38.44 | qfq | 1,231,512 | 66,696,615 | 0.52% |
| 2023-08-29 | 52.00 | 53.80 | 51.37 | 53.53 | 38.24 | qfq | 1,760,331 | 93,380,683 | 3.44% |
| 2023-08-28 | 56.50 | 56.68 | 51.39 | 51.75 | 36.96 | qfq | 2,411,347 | 129,738,778 | -3.51% |
| 2023-08-25 | 54.29 | 55.36 | 53.38 | 53.63 | 38.31 | qfq | 945,115 | 51,240,051 | -1.23% |
| 2023-08-24 | 54.78 | 55.25 | 54.15 | 54.30 | 38.79 | qfq | 927,141 | 50,746,493 | 0.00% |
| 2023-08-23 | 55.60 | 55.98 | 54.20 | 54.30 | 38.79 | qfq | 1,035,170 | 56,931,471 | -2.64% |
| 2023-08-22 | 55.65 | 56.23 | 54.47 | 55.77 | 39.84 | qfq | 1,102,114 | 61,014,963 | 0.20% |
| 2023-08-21 | 57.06 | 57.48 | 55.66 | 55.66 | 39.76 | qfq | 894,189 | 50,386,393 | -2.35% |
| 2023-08-18 | 58.11 | 59.19 | 56.96 | 57.00 | 40.71 | qfq | 1,146,929 | 66,662,033 | -1.69% |
| 2023-08-17 | 57.19 | 58.26 | 56.74 | 57.98 | 41.41 | qfq | 919,147 | 52,971,487 | 1.38% |
| 2023-08-16 | 57.60 | 57.99 | 56.86 | 57.19 | 40.85 | qfq | 1,039,895 | 59,564,789 | -0.71% |
| 2023-08-15 | 58.74 | 59.00 | 57.25 | 57.60 | 41.14 | qfq | 1,287,764 | 74,396,010 | -1.74% |
| 2023-08-14 | 58.95 | 59.10 | 58.10 | 58.62 | 41.87 | qfq | 1,184,598 | 69,307,026 | -1.31% |
| 2023-08-11 | 61.59 | 61.59 | 59.28 | 59.40 | 42.43 | qfq | 1,828,160 | 109,941,098 | -3.35% |
| 2023-08-10 | 60.48 | 62.58 | 60.32 | 61.46 | 43.90 | qfq | 1,897,745 | 117,063,349 | 1.94% |
| 2023-08-09 | 62.00 | 62.50 | 59.91 | 60.29 | 43.06 | qfq | 2,895,750 | 176,787,528 | -3.74% |
| 2023-08-08 | 61.28 | 63.80 | 59.89 | 62.63 | 44.74 | qfq | 3,569,903 | 220,293,255 | 2.67% |
| 2023-08-07 | 61.59 | 62.30 | 60.89 | 61.00 | 43.57 | qfq | 1,031,511 | 63,166,151 | -1.33% |
| 2023-08-04 | 62.50 | 63.39 | 61.20 | 61.82 | 44.16 | qfq | 1,825,641 | 113,432,780 | -0.71% |
| 2023-08-03 | 62.29 | 62.72 | 61.30 | 62.26 | 44.47 | qfq | 1,894,324 | 117,175,124 | -0.69% |
| 2023-08-02 | 63.43 | 63.95 | 62.65 | 62.69 | 44.78 | qfq | 1,192,333 | 75,204,375 | -1.37% |
| 2023-08-01 | 64.50 | 65.06 | 63.00 | 63.56 | 45.40 | qfq | 1,346,639 | 86,148,737 | -0.63% |
| 2023-07-31 | 64.00 | 65.28 | 63.68 | 63.96 | 45.69 | qfq | 1,694,799 | 109,045,750 | 0.00% |
| 2023-07-28 | 62.36 | 65.15 | 62.27 | 63.96 | 45.69 | qfq | 2,291,359 | 146,655,750 | 1.96% |
| 2023-07-27 | 63.71 | 64.41 | 62.30 | 62.73 | 44.81 | qfq | 1,559,378 | 98,693,133 | -1.45% |
| 2023-07-26 | 64.56 | 64.56 | 63.36 | 63.65 | 45.46 | qfq | 1,648,845 | 105,180,683 | -1.41% |
| 2023-07-25 | 64.91 | 65.37 | 63.70 | 64.56 | 46.11 | qfq | 1,929,504 | 124,667,987 | 0.99% |
| 2023-07-24 | 65.23 | 65.68 | 63.50 | 63.93 | 45.66 | qfq | 1,936,447 | 124,425,411 | -2.11% |
| 2023-07-21 | 65.20 | 67.37 | 64.94 | 65.31 | 46.65 | qfq | 1,639,079 | 107,962,673 | -0.59% |
| 2023-07-20 | 66.84 | 67.89 | 65.50 | 65.70 | 46.93 | qfq | 2,234,955 | 148,582,590 | -1.81% |
| 2023-07-19 | 68.98 | 69.80 | 65.88 | 66.91 | 47.79 | qfq | 3,057,315 | 205,168,262 | -3.01% |
| 2023-07-18 | 66.66 | 70.75 | 65.60 | 68.99 | 49.28 | qfq | 4,955,464 | 339,324,261 | 4.03% |