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
微电生理688351.SH
最近收盘价19.702026-07-17
最近交易日2026-07-17
成交量（股）7,613,578
成交额（元）155,059,117
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.021 | — | — | — | 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 | 21.58 | 21.58 | 19.68 | 19.70 | 19.70 | qfq | 7,613,578 | 155,059,117 | -7.64% |
| 2026-07-16 | 21.57 | 21.86 | 20.91 | 21.33 | 21.33 | qfq | 4,665,574 | 99,974,547 | -1.25% |
| 2026-07-15 | 21.16 | 22.27 | 21.03 | 21.60 | 21.60 | qfq | 7,091,777 | 154,534,905 | 1.60% |
| 2026-07-14 | 21.00 | 21.36 | 20.53 | 21.26 | 21.26 | qfq | 5,271,935 | 110,569,404 | 1.33% |
| 2026-07-13 | 21.98 | 22.05 | 20.78 | 20.98 | 20.98 | qfq | 5,725,007 | 121,348,303 | -4.24% |
| 2026-07-10 | 21.65 | 22.65 | 21.10 | 21.91 | 21.91 | qfq | 5,913,012 | 130,565,560 | 1.48% |
| 2026-07-09 | 21.15 | 21.74 | 20.90 | 21.59 | 21.59 | qfq | 4,433,201 | 94,607,164 | 2.61% |
| 2026-07-08 | 21.65 | 22.30 | 21.02 | 21.04 | 21.04 | qfq | 4,615,061 | 99,375,883 | -3.75% |
| 2026-07-07 | 23.15 | 23.15 | 21.85 | 21.86 | 21.86 | qfq | 4,716,364 | 105,175,420 | -5.57% |
| 2026-07-06 | 22.76 | 23.38 | 22.58 | 23.15 | 23.15 | qfq | 5,891,541 | 135,975,773 | 1.54% |
| 2026-07-03 | 22.61 | 23.19 | 22.43 | 22.80 | 22.80 | qfq | 4,873,792 | 111,159,603 | 0.35% |
| 2026-07-02 | 23.20 | 23.90 | 22.64 | 22.72 | 22.72 | qfq | 5,387,154 | 125,164,717 | -2.70% |
| 2026-07-01 | 22.88 | 23.56 | 22.22 | 23.35 | 23.35 | qfq | 6,653,991 | 153,393,624 | 3.05% |
| 2026-06-30 | 22.55 | 22.82 | 22.10 | 22.66 | 22.66 | qfq | 5,548,441 | 124,283,426 | -0.04% |
| 2026-06-29 | 21.50 | 22.90 | 20.60 | 22.67 | 22.67 | qfq | 9,530,747 | 209,461,142 | 5.79% |
| 2026-06-26 | 22.15 | 22.32 | 21.35 | 21.43 | 21.43 | qfq | 5,401,928 | 116,913,397 | -3.90% |
| 2026-06-25 | 22.22 | 22.69 | 21.86 | 22.30 | 22.30 | qfq | 4,823,366 | 106,991,253 | -0.67% |
| 2026-06-24 | 23.30 | 23.59 | 22.41 | 22.45 | 22.45 | qfq | 5,304,523 | 121,164,127 | -3.15% |
| 2026-06-23 | 22.90 | 23.97 | 22.50 | 23.18 | 23.18 | qfq | 6,066,036 | 141,912,068 | 1.76% |
| 2026-06-22 | 23.23 | 23.51 | 21.95 | 22.78 | 22.78 | qfq | 7,136,528 | 159,948,208 | -2.77% |
| 2026-06-18 | 23.05 | 24.18 | 22.61 | 23.43 | 23.43 | qfq | 5,087,932 | 119,249,762 | 1.78% |
| 2026-06-17 | 22.77 | 23.28 | 22.70 | 23.02 | 23.02 | qfq | 3,995,112 | 91,945,128 | 0.13% |
| 2026-06-16 | 23.68 | 23.80 | 22.95 | 22.99 | 22.99 | qfq | 5,542,896 | 128,544,114 | -3.32% |
| 2026-06-15 | 23.61 | 24.42 | 23.47 | 23.78 | 23.78 | qfq | 7,071,248 | 168,628,675 | 0.04% |
| 2026-06-12 | 24.69 | 25.93 | 23.77 | 23.77 | 23.77 | qfq | 12,296,556 | 305,974,959 | -2.86% |
| 2026-06-11 | 23.21 | 24.65 | 23.20 | 24.47 | 24.45 | qfq | 8,993,959 | 216,230,184 | 4.48% |
| 2026-06-10 | 22.00 | 23.56 | 21.86 | 23.42 | 23.40 | qfq | 8,652,304 | 197,197,092 | 5.59% |
| 2026-06-09 | 22.45 | 22.68 | 21.58 | 22.18 | 22.16 | qfq | 5,335,195 | 117,414,475 | -0.94% |
| 2026-06-08 | 22.89 | 23.34 | 21.90 | 22.39 | 22.37 | qfq | 6,132,378 | 138,365,246 | -4.32% |
| 2026-06-05 | 23.50 | 23.99 | 23.18 | 23.40 | 23.38 | qfq | 5,186,273 | 122,265,953 | 0.17% |
| 2026-06-04 | 24.03 | 24.38 | 23.13 | 23.36 | 23.34 | qfq | 5,475,836 | 129,167,748 | -4.07% |
| 2026-06-03 | 24.89 | 25.50 | 24.10 | 24.35 | 24.33 | qfq | 5,193,825 | 128,560,613 | -1.30% |
| 2026-06-02 | 25.25 | 25.35 | 24.34 | 24.67 | 24.65 | qfq | 4,977,675 | 123,419,912 | -1.99% |
| 2026-06-01 | 24.74 | 25.65 | 24.39 | 25.17 | 25.15 | qfq | 7,825,874 | 196,759,513 | 1.99% |
| 2026-05-29 | 25.91 | 26.19 | 24.50 | 24.68 | 24.66 | qfq | 8,326,938 | 207,933,887 | -4.30% |
| 2026-05-28 | 25.62 | 26.00 | 24.70 | 25.79 | 25.77 | qfq | 7,977,679 | 201,747,372 | -0.35% |
| 2026-05-27 | 26.47 | 26.68 | 25.42 | 25.88 | 25.86 | qfq | 7,296,871 | 189,727,565 | -2.23% |
| 2026-05-26 | 27.23 | 27.34 | 26.07 | 26.47 | 26.45 | qfq | 6,667,087 | 176,539,104 | -2.25% |
| 2026-05-25 | 27.20 | 27.50 | 26.33 | 27.08 | 27.06 | qfq | 10,411,475 | 279,558,340 | -1.60% |
| 2026-05-22 | 26.37 | 28.26 | 26.37 | 27.52 | 27.50 | qfq | 16,626,217 | 457,124,235 | 5.97% |
| 2026-05-21 | 25.86 | 27.20 | 25.55 | 25.97 | 25.95 | qfq | 9,875,028 | 261,060,134 | 0.43% |
| 2026-05-20 | 26.15 | 26.16 | 25.12 | 25.86 | 25.84 | qfq | 5,732,040 | 147,718,661 | -0.92% |
| 2026-05-19 | 26.31 | 26.55 | 25.38 | 26.10 | 26.08 | qfq | 5,194,276 | 134,625,296 | -0.50% |
| 2026-05-18 | 26.13 | 26.50 | 25.74 | 26.23 | 26.21 | qfq | 6,182,384 | 161,744,317 | -0.46% |
| 2026-05-15 | 26.20 | 27.17 | 26.10 | 26.35 | 26.33 | qfq | 8,122,260 | 216,888,843 | -0.04% |
| 2026-05-14 | 27.01 | 27.17 | 26.30 | 26.36 | 26.34 | qfq | 7,165,340 | 191,211,878 | -2.77% |
| 2026-05-13 | 26.48 | 27.73 | 26.10 | 27.11 | 27.09 | qfq | 11,792,754 | 317,210,490 | 1.31% |
| 2026-05-12 | 25.76 | 27.34 | 25.40 | 26.76 | 26.74 | qfq | 15,536,120 | 412,623,878 | 4.94% |
| 2026-05-11 | 24.90 | 25.61 | 24.70 | 25.50 | 25.48 | qfq | 8,407,630 | 211,856,027 | 2.16% |
| 2026-05-08 | 25.40 | 25.40 | 24.66 | 24.96 | 24.94 | qfq | 7,965,157 | 198,710,110 | -1.73% |
| 2026-05-07 | 25.67 | 25.69 | 24.96 | 25.40 | 25.38 | qfq | 9,066,270 | 229,983,063 | -0.08% |
| 2026-05-06 | 23.30 | 26.51 | 23.27 | 25.42 | 25.40 | qfq | 18,390,065 | 464,744,661 | 8.63% |
| 2026-04-30 | 22.98 | 23.73 | 22.06 | 23.40 | 23.38 | qfq | 12,259,326 | 281,086,490 | 3.13% |
| 2026-04-29 | 23.00 | 23.30 | 22.26 | 22.69 | 22.67 | qfq | 6,528,864 | 147,479,333 | -1.65% |
| 2026-04-28 | 23.38 | 23.96 | 22.95 | 23.07 | 23.05 | qfq | 4,853,346 | 113,393,773 | -0.30% |
| 2026-04-27 | 23.34 | 23.58 | 22.94 | 23.14 | 23.12 | qfq | 3,809,420 | 88,178,658 | -1.03% |
| 2026-04-24 | 24.00 | 24.08 | 23.38 | 23.38 | 23.36 | qfq | 5,418,210 | 127,829,914 | -2.79% |
| 2026-04-23 | 24.00 | 24.79 | 24.00 | 24.05 | 24.03 | qfq | 7,183,210 | 175,378,472 | -0.50% |
| 2026-04-22 | 24.06 | 24.51 | 23.93 | 24.17 | 24.15 | qfq | 3,912,407 | 94,306,801 | -0.17% |
| 2026-04-21 | 24.45 | 24.66 | 23.90 | 24.21 | 24.19 | qfq | 3,660,535 | 88,422,714 | -1.22% |
| 2026-04-20 | 24.25 | 24.80 | 24.16 | 24.51 | 24.49 | qfq | 6,151,147 | 150,441,076 | 0.62% |
| 2026-04-17 | 23.98 | 24.97 | 23.98 | 24.36 | 24.34 | qfq | 5,353,724 | 131,075,922 | 0.95% |
| 2026-04-16 | 24.15 | 24.40 | 23.78 | 24.13 | 24.11 | qfq | 4,572,369 | 109,996,397 | -0.25% |
| 2026-04-15 | 23.83 | 24.21 | 23.34 | 24.19 | 24.17 | qfq | 4,960,312 | 118,340,395 | 2.54% |
| 2026-04-14 | 23.30 | 23.88 | 23.20 | 23.59 | 23.57 | qfq | 3,659,325 | 85,993,640 | 1.16% |
| 2026-04-13 | 23.87 | 24.09 | 23.18 | 23.32 | 23.30 | qfq | 5,246,631 | 123,420,314 | -2.30% |
| 2026-04-10 | 24.22 | 24.45 | 23.86 | 23.87 | 23.85 | qfq | 4,613,883 | 111,340,629 | -0.58% |
| 2026-04-09 | 24.56 | 24.72 | 23.95 | 24.01 | 23.99 | qfq | 4,322,358 | 104,803,233 | -2.40% |
| 2026-04-08 | 24.80 | 24.89 | 24.41 | 24.60 | 24.58 | qfq | 6,285,786 | 154,551,981 | 0.41% |
| 2026-04-07 | 24.10 | 24.80 | 23.35 | 24.50 | 24.48 | qfq | 8,027,611 | 194,891,694 | 2.85% |
| 2026-04-03 | 24.35 | 24.68 | 23.76 | 23.82 | 23.80 | qfq | 5,814,569 | 140,368,670 | -3.21% |
| 2026-04-02 | 24.00 | 24.88 | 23.74 | 24.61 | 24.59 | qfq | 9,660,537 | 235,600,932 | 2.97% |
| 2026-04-01 | 22.36 | 24.09 | 22.36 | 23.90 | 23.88 | qfq | 11,527,888 | 272,322,707 | 9.03% |
| 2026-03-31 | 21.90 | 22.45 | 21.71 | 21.92 | 21.90 | qfq | 4,458,501 | 98,354,372 | 0.97% |
| 2026-03-30 | 21.00 | 21.97 | 20.96 | 21.71 | 21.69 | qfq | 3,656,676 | 79,025,571 | 2.50% |
| 2026-03-27 | 20.20 | 21.22 | 20.11 | 21.18 | 21.16 | qfq | 2,210,326 | 46,076,929 | 3.98% |
| 2026-03-26 | 21.00 | 21.20 | 20.29 | 20.37 | 20.35 | qfq | 2,314,754 | 47,752,042 | -3.46% |
| 2026-03-25 | 21.07 | 21.62 | 20.99 | 21.10 | 21.08 | qfq | 2,446,067 | 51,923,828 | 1.44% |
| 2026-03-24 | 20.41 | 21.00 | 20.21 | 20.80 | 20.78 | qfq | 2,685,034 | 55,076,686 | 3.12% |
| 2026-03-23 | 21.10 | 21.18 | 19.96 | 20.17 | 20.15 | qfq | 4,190,520 | 86,333,688 | -6.27% |
| 2026-03-20 | 22.26 | 22.70 | 21.50 | 21.52 | 21.50 | qfq | 2,842,429 | 62,316,574 | -3.32% |
| 2026-03-19 | 23.00 | 23.00 | 22.20 | 22.26 | 22.24 | qfq | 2,632,715 | 59,276,072 | -3.64% |
| 2026-03-18 | 22.99 | 23.28 | 22.82 | 23.10 | 23.08 | qfq | 2,337,975 | 53,852,329 | 0.39% |
| 2026-03-17 | 23.67 | 23.80 | 23.01 | 23.01 | 22.99 | qfq | 2,399,750 | 56,132,492 | -2.79% |
| 2026-03-16 | 23.49 | 23.85 | 23.24 | 23.67 | 23.65 | qfq | 2,205,561 | 52,007,985 | 1.20% |
| 2026-03-13 | 23.67 | 23.67 | 23.26 | 23.39 | 23.37 | qfq | 1,727,734 | 40,540,640 | -1.27% |
| 2026-03-12 | 23.58 | 23.71 | 23.35 | 23.69 | 23.67 | qfq | 1,965,434 | 46,199,362 | 0.04% |
| 2026-03-11 | 23.34 | 23.96 | 23.12 | 23.68 | 23.66 | qfq | 3,596,418 | 84,930,998 | 1.85% |
| 2026-03-10 | 22.53 | 23.32 | 22.40 | 23.25 | 23.23 | qfq | 3,655,035 | 83,971,023 | 4.17% |
| 2026-03-09 | 22.80 | 22.98 | 21.91 | 22.32 | 22.30 | qfq | 4,254,907 | 94,569,054 | -3.21% |
| 2026-03-06 | 22.27 | 23.19 | 22.22 | 23.06 | 23.04 | qfq | 2,762,219 | 63,496,258 | 2.63% |
| 2026-03-05 | 22.99 | 23.10 | 22.38 | 22.47 | 22.45 | qfq | 2,916,329 | 66,457,225 | -0.53% |
| 2026-03-04 | 23.06 | 23.69 | 22.40 | 22.59 | 22.57 | qfq | 4,304,863 | 98,607,275 | -3.34% |
| 2026-03-03 | 23.95 | 24.12 | 23.10 | 23.37 | 23.35 | qfq | 4,454,887 | 104,825,735 | -2.42% |
| 2026-03-02 | 23.15 | 24.46 | 22.91 | 23.95 | 23.93 | qfq | 5,985,300 | 142,151,641 | 2.31% |
| 2026-02-27 | 23.58 | 23.66 | 23.32 | 23.41 | 23.39 | qfq | 2,855,158 | 66,963,098 | -1.22% |
| 2026-02-26 | 23.47 | 23.97 | 22.97 | 23.70 | 23.68 | qfq | 3,993,696 | 93,533,365 | 1.24% |
| 2026-02-25 | 23.20 | 23.48 | 23.13 | 23.41 | 23.39 | qfq | 2,845,904 | 66,402,152 | 0.95% |
| 2026-02-24 | 23.49 | 23.68 | 23.12 | 23.19 | 23.17 | qfq | 3,156,985 | 73,292,920 | -0.77% |
| 2026-02-13 | 23.57 | 23.78 | 23.34 | 23.37 | 23.35 | qfq | 2,331,360 | 55,009,896 | -0.55% |
| 2026-02-12 | 23.31 | 23.70 | 23.12 | 23.50 | 23.48 | qfq | 2,887,312 | 67,758,869 | 0.04% |
| 2026-02-11 | 24.10 | 24.14 | 23.46 | 23.49 | 23.47 | qfq | 2,483,402 | 58,879,303 | -1.43% |
| 2026-02-10 | 23.70 | 23.93 | 23.52 | 23.83 | 23.81 | qfq | 2,353,904 | 55,929,382 | 0.97% |
| 2026-02-09 | 23.58 | 23.79 | 23.45 | 23.60 | 23.58 | qfq | 2,674,039 | 63,164,607 | 0.68% |
| 2026-02-06 | 23.49 | 23.67 | 23.11 | 23.44 | 23.42 | qfq | 2,754,711 | 64,537,845 | -0.21% |
| 2026-02-05 | 23.16 | 23.62 | 23.06 | 23.49 | 23.47 | qfq | 3,084,377 | 72,040,351 | 0.90% |
| 2026-02-04 | 23.00 | 23.41 | 22.82 | 23.28 | 23.26 | qfq | 4,071,883 | 93,816,439 | -0.47% |
| 2026-02-03 | 23.41 | 23.70 | 23.04 | 23.39 | 23.37 | qfq | 3,733,211 | 87,317,518 | 0.95% |
| 2026-02-02 | 23.97 | 24.14 | 23.14 | 23.17 | 23.15 | qfq | 4,392,152 | 103,368,655 | -3.98% |
| 2026-01-30 | 23.88 | 24.20 | 23.51 | 24.13 | 24.11 | qfq | 4,077,551 | 97,512,095 | 1.39% |
| 2026-01-29 | 23.90 | 24.42 | 23.70 | 23.80 | 23.78 | qfq | 3,840,246 | 92,059,200 | -1.16% |
| 2026-01-28 | 24.58 | 24.67 | 23.99 | 24.08 | 24.06 | qfq | 3,749,729 | 90,588,655 | -2.07% |
| 2026-01-27 | 24.55 | 24.73 | 23.79 | 24.59 | 24.57 | qfq | 4,946,978 | 119,933,265 | 0.16% |
| 2026-01-26 | 25.90 | 26.20 | 24.53 | 24.55 | 24.53 | qfq | 9,769,070 | 243,115,926 | -5.10% |
| 2026-01-23 | 25.46 | 26.77 | 25.44 | 25.87 | 25.85 | qfq | 6,748,561 | 175,935,744 | 2.05% |
| 2026-01-22 | 25.56 | 25.85 | 25.21 | 25.35 | 25.33 | qfq | 4,361,526 | 111,033,407 | -0.12% |
| 2026-01-21 | 25.42 | 25.96 | 25.19 | 25.38 | 25.36 | qfq | 5,041,932 | 128,574,345 | -0.67% |
| 2026-01-20 | 25.96 | 26.13 | 25.32 | 25.55 | 25.53 | qfq | 5,910,270 | 151,374,251 | -1.58% |
| 2026-01-19 | 27.01 | 27.20 | 25.90 | 25.96 | 25.94 | qfq | 7,635,360 | 201,124,452 | -4.84% |
| 2026-01-16 | 26.62 | 27.50 | 26.39 | 27.28 | 27.26 | qfq | 6,887,822 | 185,173,186 | 3.61% |
| 2026-01-15 | 26.19 | 26.89 | 25.97 | 26.33 | 26.31 | qfq | 6,131,634 | 161,213,129 | -0.45% |
| 2026-01-14 | 25.52 | 27.87 | 25.41 | 26.45 | 26.43 | qfq | 12,121,360 | 323,513,568 | 3.28% |
| 2026-01-13 | 25.81 | 26.36 | 25.50 | 25.61 | 25.59 | qfq | 6,818,550 | 176,606,611 | -0.70% |
| 2026-01-12 | 26.07 | 26.48 | 25.48 | 25.79 | 25.77 | qfq | 7,088,325 | 183,177,746 | -1.07% |
| 2026-01-09 | 25.38 | 26.11 | 24.91 | 26.07 | 26.05 | qfq | 8,356,498 | 213,526,322 | 2.72% |
| 2026-01-08 | 24.71 | 25.65 | 24.71 | 25.38 | 25.36 | qfq | 6,171,667 | 156,260,063 | 1.28% |
| 2026-01-07 | 24.77 | 25.35 | 24.60 | 25.06 | 25.04 | qfq | 6,395,238 | 160,077,555 | 1.09% |
| 2026-01-06 | 25.40 | 25.49 | 24.53 | 24.79 | 24.77 | qfq | 7,386,008 | 183,638,848 | -1.55% |
| 2026-01-05 | 23.26 | 25.18 | 23.26 | 25.18 | 25.16 | qfq | 11,361,732 | 278,818,666 | 8.77% |
| 2025-12-31 | 23.43 | 23.66 | 23.08 | 23.15 | 23.13 | qfq | 3,093,532 | 71,909,197 | -1.49% |
| 2025-12-30 | 23.77 | 24.15 | 23.21 | 23.50 | 23.48 | qfq | 3,798,286 | 89,633,425 | -1.55% |
| 2025-12-29 | 23.75 | 24.29 | 23.65 | 23.87 | 23.85 | qfq | 3,642,813 | 87,342,656 | 0.17% |
| 2025-12-26 | 24.11 | 24.24 | 23.63 | 23.83 | 23.81 | qfq | 3,614,563 | 86,343,262 | -1.57% |
| 2025-12-25 | 23.42 | 24.36 | 23.42 | 24.21 | 24.19 | qfq | 4,399,630 | 105,375,349 | 2.58% |
| 2025-12-24 | 23.44 | 23.80 | 23.35 | 23.60 | 23.58 | qfq | 2,744,543 | 64,840,718 | 0.81% |
| 2025-12-23 | 23.57 | 23.79 | 23.21 | 23.41 | 23.39 | qfq | 3,906,246 | 91,546,968 | -0.89% |
| 2025-12-22 | 24.37 | 24.37 | 23.51 | 23.62 | 23.60 | qfq | 6,405,976 | 152,115,511 | -2.48% |
| 2025-12-19 | 24.06 | 24.90 | 23.50 | 24.22 | 24.20 | qfq | 6,688,877 | 162,056,708 | 0.87% |
| 2025-12-18 | 23.96 | 24.11 | 23.68 | 24.01 | 23.99 | qfq | 4,013,968 | 96,175,230 | 0.04% |
| 2025-12-17 | 23.73 | 24.22 | 23.55 | 24.00 | 23.98 | qfq | 4,565,892 | 108,854,821 | -0.08% |
| 2025-12-16 | 23.90 | 24.33 | 23.66 | 24.02 | 24.00 | qfq | 5,826,169 | 139,864,725 | 0.13% |
| 2025-12-15 | 23.38 | 24.12 | 22.98 | 23.99 | 23.97 | qfq | 7,882,330 | 186,759,844 | 2.65% |
| 2025-12-12 | 23.00 | 23.40 | 22.52 | 23.37 | 23.35 | qfq | 6,479,466 | 149,462,563 | 1.61% |
| 2025-12-11 | 22.99 | 23.84 | 22.90 | 23.00 | 22.98 | qfq | 6,021,557 | 140,382,282 | -0.22% |
| 2025-12-10 | 22.29 | 23.06 | 22.02 | 23.05 | 23.03 | qfq | 3,854,835 | 87,210,715 | 3.64% |
| 2025-12-09 | 22.65 | 22.72 | 22.23 | 22.24 | 22.22 | qfq | 1,934,733 | 43,409,194 | -1.85% |
| 2025-12-08 | 22.49 | 22.92 | 22.18 | 22.66 | 22.64 | qfq | 3,694,509 | 83,493,126 | 1.61% |
| 2025-12-05 | 22.36 | 22.36 | 21.60 | 22.30 | 22.28 | qfq | 2,939,436 | 64,662,910 | -0.27% |
| 2025-12-04 | 22.25 | 22.43 | 22.05 | 22.36 | 22.34 | qfq | 1,863,494 | 41,491,486 | 0.77% |
| 2025-12-03 | 23.16 | 23.28 | 22.03 | 22.19 | 22.17 | qfq | 4,371,884 | 97,905,483 | -3.44% |
| 2025-12-02 | 23.39 | 23.39 | 22.83 | 22.98 | 22.96 | qfq | 2,644,736 | 60,780,579 | -1.92% |
| 2025-12-01 | 22.95 | 23.51 | 22.83 | 23.43 | 23.41 | qfq | 3,298,477 | 76,919,062 | 2.09% |
| 2025-11-28 | 22.88 | 23.04 | 22.52 | 22.95 | 22.93 | qfq | 3,353,251 | 76,389,077 | 0.31% |
| 2025-11-27 | 22.34 | 23.23 | 22.16 | 22.88 | 22.86 | qfq | 4,919,419 | 111,888,517 | 1.92% |
| 2025-11-26 | 22.22 | 23.18 | 22.22 | 22.45 | 22.43 | qfq | 4,874,053 | 111,178,384 | 0.72% |
| 2025-11-25 | 22.59 | 22.80 | 22.23 | 22.29 | 22.27 | qfq | 5,773,388 | 129,834,754 | -0.89% |
| 2025-11-24 | 22.28 | 23.14 | 22.25 | 22.49 | 22.47 | qfq | 5,379,247 | 122,024,565 | 1.72% |
| 2025-11-21 | 23.24 | 23.32 | 22.11 | 22.11 | 22.09 | qfq | 6,072,714 | 136,998,116 | -5.23% |
| 2025-11-20 | 22.60 | 24.19 | 22.60 | 23.33 | 23.31 | qfq | 6,993,628 | 163,911,093 | 2.59% |
| 2025-11-19 | 22.98 | 23.19 | 22.43 | 22.74 | 22.72 | qfq | 3,283,914 | 74,783,223 | -1.17% |
| 2025-11-18 | 23.43 | 23.43 | 22.78 | 23.01 | 22.99 | qfq | 4,619,586 | 106,235,851 | -0.90% |
| 2025-11-17 | 23.70 | 23.77 | 23.10 | 23.22 | 23.20 | qfq | 3,775,212 | 88,128,070 | -2.40% |
| 2025-11-14 | 23.80 | 24.25 | 23.61 | 23.79 | 23.77 | qfq | 3,982,791 | 95,224,997 | -0.83% |
| 2025-11-13 | 23.65 | 24.20 | 23.46 | 23.99 | 23.97 | qfq | 4,122,087 | 98,509,634 | 0.93% |
| 2025-11-12 | 23.87 | 24.13 | 23.58 | 23.77 | 23.75 | qfq | 5,232,053 | 124,584,752 | 0.04% |
| 2025-11-11 | 24.32 | 24.56 | 23.70 | 23.76 | 23.74 | qfq | 6,140,810 | 147,305,653 | -2.62% |
| 2025-11-10 | 25.05 | 25.15 | 24.18 | 24.40 | 24.38 | qfq | 8,796,988 | 215,682,813 | -2.98% |
| 2025-11-07 | 25.29 | 25.86 | 25.03 | 25.15 | 25.13 | qfq | 5,823,352 | 147,413,065 | -1.76% |
| 2025-11-06 | 26.00 | 26.47 | 25.23 | 25.60 | 25.58 | qfq | 9,632,262 | 247,749,852 | -0.89% |
| 2025-11-05 | 24.02 | 26.51 | 24.02 | 25.83 | 25.81 | qfq | 11,551,747 | 291,258,784 | 4.87% |
| 2025-11-04 | 24.18 | 24.96 | 23.75 | 24.63 | 24.61 | qfq | 8,967,892 | 219,183,346 | 1.78% |
| 2025-11-03 | 24.30 | 24.57 | 23.58 | 24.20 | 24.18 | qfq | 10,408,700 | 250,778,404 | 1.38% |
| 2025-10-31 | 23.20 | 24.65 | 23.20 | 23.87 | 23.85 | qfq | 11,478,348 | 274,566,856 | 2.93% |
| 2025-10-30 | 22.98 | 23.71 | 22.68 | 23.19 | 23.17 | qfq | 9,832,886 | 228,624,684 | 1.40% |
| 2025-10-29 | 21.89 | 23.51 | 21.88 | 22.87 | 22.85 | qfq | 10,924,863 | 248,618,177 | 5.68% |
| 2025-10-28 | 22.40 | 22.86 | 21.54 | 21.64 | 21.62 | qfq | 8,561,218 | 188,537,760 | -5.83% |
| 2025-10-27 | 22.81 | 23.22 | 22.32 | 22.98 | 22.96 | qfq | 5,988,701 | 135,771,577 | 1.28% |
| 2025-10-24 | 22.43 | 23.68 | 22.08 | 22.69 | 22.67 | qfq | 8,254,681 | 191,016,496 | 2.02% |
| 2025-10-23 | 22.40 | 22.40 | 21.56 | 22.24 | 22.22 | qfq | 5,394,746 | 119,031,903 | -1.11% |
| 2025-10-22 | 21.30 | 22.73 | 21.25 | 22.49 | 22.47 | qfq | 9,990,640 | 222,535,866 | 5.84% |
| 2025-10-21 | 20.56 | 21.78 | 20.27 | 21.25 | 21.23 | qfq | 6,844,646 | 144,294,839 | 3.61% |
| 2025-10-20 | 20.67 | 20.90 | 20.36 | 20.51 | 20.49 | qfq | 1,772,815 | 36,379,850 | 0.54% |
| 2025-10-17 | 20.87 | 21.04 | 20.36 | 20.40 | 20.38 | qfq | 3,130,321 | 64,442,424 | -2.25% |
| 2025-10-16 | 21.10 | 21.32 | 20.76 | 20.87 | 20.85 | qfq | 2,582,052 | 54,243,842 | -1.23% |
| 2025-10-15 | 20.80 | 21.38 | 20.74 | 21.13 | 21.11 | qfq | 3,238,502 | 68,370,009 | 1.00% |
| 2025-10-14 | 21.66 | 21.66 | 20.85 | 20.92 | 20.90 | qfq | 2,582,150 | 54,757,806 | -1.78% |
| 2025-10-13 | 20.80 | 21.37 | 20.61 | 21.30 | 21.28 | qfq | 3,575,658 | 75,541,749 | -1.11% |
| 2025-10-10 | 21.92 | 22.05 | 21.53 | 21.54 | 21.52 | qfq | 3,567,429 | 77,263,475 | -2.14% |
| 2025-10-09 | 22.05 | 22.27 | 21.92 | 22.01 | 21.99 | qfq | 3,502,976 | 77,272,577 | -0.54% |
| 2025-09-30 | 21.89 | 22.23 | 21.89 | 22.13 | 22.11 | qfq | 2,409,043 | 53,200,075 | 0.87% |
| 2025-09-29 | 22.00 | 22.02 | 21.63 | 21.94 | 21.92 | qfq | 2,691,734 | 58,775,775 | -0.41% |
| 2025-09-26 | 22.27 | 22.50 | 21.93 | 22.03 | 22.01 | qfq | 2,728,440 | 60,469,499 | -2.00% |
| 2025-09-25 | 22.50 | 22.85 | 22.37 | 22.48 | 22.46 | qfq | 3,020,283 | 68,221,936 | 0.00% |
| 2025-09-24 | 22.02 | 22.60 | 21.89 | 22.48 | 22.46 | qfq | 3,873,927 | 86,634,774 | 2.09% |
| 2025-09-23 | 22.40 | 22.44 | 21.47 | 22.02 | 22.00 | qfq | 4,347,133 | 94,853,154 | -1.78% |
| 2025-09-22 | 22.27 | 22.59 | 22.11 | 22.42 | 22.40 | qfq | 2,876,243 | 64,116,650 | 0.49% |
| 2025-09-19 | 22.50 | 23.10 | 22.14 | 22.31 | 22.29 | qfq | 4,156,260 | 93,381,380 | -1.98% |
| 2025-09-18 | 23.18 | 24.21 | 22.50 | 22.76 | 22.74 | qfq | 7,792,991 | 181,831,469 | -1.47% |
| 2025-09-17 | 23.23 | 23.55 | 22.88 | 23.10 | 23.08 | qfq | 3,940,444 | 91,356,541 | -0.69% |
| 2025-09-16 | 22.96 | 23.43 | 22.71 | 23.26 | 23.24 | qfq | 4,123,182 | 95,315,500 | 2.42% |
| 2025-09-15 | 23.01 | 23.08 | 22.63 | 22.71 | 22.69 | qfq | 3,950,460 | 90,286,671 | -0.70% |
| 2025-09-12 | 23.28 | 23.40 | 22.76 | 22.87 | 22.85 | qfq | 4,359,541 | 100,439,939 | -1.76% |
| 2025-09-11 | 22.41 | 23.38 | 21.84 | 23.28 | 23.26 | qfq | 4,891,093 | 111,526,790 | 3.28% |
| 2025-09-10 | 22.46 | 23.05 | 22.38 | 22.54 | 22.52 | qfq | 3,252,229 | 73,848,485 | -0.31% |
| 2025-09-09 | 23.87 | 24.13 | 22.30 | 22.61 | 22.59 | qfq | 8,196,123 | 188,651,731 | -5.28% |
| 2025-09-08 | 22.81 | 24.03 | 22.81 | 23.87 | 23.85 | qfq | 6,497,431 | 153,303,708 | 4.19% |
| 2025-09-05 | 22.77 | 23.08 | 22.53 | 22.91 | 22.89 | qfq | 5,056,721 | 115,162,027 | 0.93% |
| 2025-09-04 | 23.58 | 23.75 | 22.31 | 22.70 | 22.68 | qfq | 4,886,852 | 112,143,548 | -3.61% |
| 2025-09-03 | 23.89 | 24.09 | 23.40 | 23.55 | 23.53 | qfq | 3,522,200 | 83,498,324 | -1.38% |
| 2025-09-02 | 24.64 | 24.89 | 23.58 | 23.88 | 23.86 | qfq | 4,860,120 | 116,957,096 | -3.40% |
| 2025-09-01 | 23.99 | 24.88 | 23.85 | 24.72 | 24.70 | qfq | 6,574,890 | 160,321,814 | 3.78% |
| 2025-08-29 | 24.00 | 24.10 | 23.51 | 23.82 | 23.80 | qfq | 4,903,908 | 116,647,169 | -1.16% |
| 2025-08-28 | 24.46 | 24.76 | 23.31 | 24.10 | 24.08 | qfq | 5,493,096 | 132,064,232 | -1.27% |
| 2025-08-27 | 24.98 | 25.50 | 24.33 | 24.41 | 24.39 | qfq | 5,975,469 | 149,281,610 | -3.06% |
| 2025-08-26 | 25.82 | 26.58 | 25.06 | 25.18 | 25.16 | qfq | 7,703,441 | 197,277,770 | -2.55% |
| 2025-08-25 | 26.30 | 26.41 | 25.50 | 25.84 | 25.82 | qfq | 8,549,877 | 221,345,564 | -2.16% |
| 2025-08-22 | 26.85 | 27.45 | 26.00 | 26.41 | 26.39 | qfq | 5,110,775 | 134,901,758 | -1.16% |
| 2025-08-21 | 27.21 | 27.80 | 26.50 | 26.72 | 26.70 | qfq | 5,876,674 | 158,428,345 | -0.85% |
| 2025-08-20 | 26.50 | 27.25 | 26.09 | 26.95 | 26.93 | qfq | 7,422,916 | 197,740,819 | 1.01% |
| 2025-08-19 | 25.80 | 27.31 | 25.00 | 26.68 | 26.66 | qfq | 12,540,171 | 328,395,254 | 3.81% |
| 2025-08-18 | 22.99 | 26.11 | 22.99 | 25.70 | 25.68 | qfq | 13,957,885 | 345,323,066 | 11.84% |
| 2025-08-15 | 23.14 | 23.48 | 22.80 | 22.98 | 22.96 | qfq | 4,641,530 | 106,808,015 | 0.66% |
| 2025-08-14 | 23.65 | 23.68 | 22.80 | 22.83 | 22.81 | qfq | 4,152,575 | 96,236,621 | -3.91% |
| 2025-08-13 | 23.61 | 23.90 | 23.33 | 23.76 | 23.74 | qfq | 4,112,888 | 97,102,297 | 0.21% |
| 2025-08-12 | 23.60 | 23.92 | 23.22 | 23.71 | 23.69 | qfq | 6,042,512 | 142,417,729 | 0.47% |
| 2025-08-11 | 22.70 | 24.20 | 22.36 | 23.60 | 23.58 | qfq | 9,663,111 | 227,562,296 | 4.56% |
| 2025-08-08 | 22.00 | 22.81 | 21.72 | 22.57 | 22.55 | qfq | 7,622,921 | 171,047,538 | 2.68% |
| 2025-08-07 | 22.04 | 22.83 | 21.97 | 21.98 | 21.96 | qfq | 6,986,128 | 155,436,818 | -0.32% |
| 2025-08-06 | 22.35 | 22.44 | 21.86 | 22.05 | 22.03 | qfq | 3,639,815 | 80,485,220 | -0.99% |
| 2025-08-05 | 22.11 | 22.45 | 21.72 | 22.27 | 22.25 | qfq | 4,988,760 | 110,292,230 | 0.81% |
| 2025-08-04 | 21.63 | 22.21 | 21.40 | 22.09 | 22.07 | qfq | 4,662,100 | 101,765,758 | 1.42% |
| 2025-08-01 | 21.75 | 22.14 | 21.62 | 21.78 | 21.76 | qfq | 3,983,028 | 87,065,995 | -0.32% |
| 2025-07-31 | 22.10 | 22.48 | 21.75 | 21.85 | 21.83 | qfq | 6,288,493 | 138,843,286 | -2.02% |
| 2025-07-30 | 22.22 | 22.91 | 21.89 | 22.30 | 22.28 | qfq | 7,070,069 | 157,860,490 | 0.54% |
| 2025-07-29 | 21.99 | 22.31 | 21.53 | 22.18 | 22.16 | qfq | 6,476,146 | 142,179,936 | 1.51% |
| 2025-07-28 | 21.95 | 22.57 | 21.78 | 21.85 | 21.83 | qfq | 6,084,719 | 133,730,340 | -0.59% |
| 2025-07-25 | 21.68 | 22.19 | 21.35 | 21.98 | 21.96 | qfq | 6,854,664 | 149,424,278 | 1.67% |
| 2025-07-24 | 20.69 | 22.38 | 20.52 | 21.62 | 21.60 | qfq | 10,572,066 | 228,578,952 | 4.49% |
| 2025-07-23 | 21.10 | 21.20 | 20.62 | 20.69 | 20.67 | qfq | 5,684,358 | 118,573,036 | -1.43% |
| 2025-07-22 | 20.45 | 21.25 | 20.38 | 20.99 | 20.97 | qfq | 6,090,616 | 127,180,925 | 2.34% |
| 2025-07-21 | 20.49 | 21.06 | 20.28 | 20.51 | 20.49 | qfq | 5,005,419 | 103,376,937 | 0.20% |
| 2025-07-18 | 20.40 | 20.49 | 20.15 | 20.47 | 20.45 | qfq | 2,570,875 | 52,234,161 | 0.34% |
| 2025-07-17 | 20.30 | 20.46 | 20.06 | 20.40 | 20.38 | qfq | 2,655,561 | 53,833,928 | 0.84% |
| 2025-07-16 | 19.51 | 20.39 | 19.51 | 20.23 | 20.21 | qfq | 5,300,558 | 106,741,824 | 2.22% |
| 2025-07-15 | 19.96 | 20.14 | 19.58 | 19.79 | 19.77 | qfq | 3,107,906 | 61,505,931 | -0.45% |
| 2025-07-14 | 19.84 | 19.95 | 19.67 | 19.88 | 19.86 | qfq | 2,204,787 | 43,657,264 | 0.10% |
| 2025-07-11 | 19.73 | 19.94 | 19.57 | 19.86 | 19.84 | qfq | 2,278,593 | 45,089,928 | 0.71% |
| 2025-07-10 | 19.67 | 19.76 | 19.47 | 19.72 | 19.70 | qfq | 1,723,942 | 33,786,201 | 0.41% |
| 2025-07-09 | 19.85 | 19.90 | 19.62 | 19.64 | 19.62 | qfq | 2,171,722 | 42,873,830 | -1.06% |
| 2025-07-08 | 19.81 | 20.05 | 19.63 | 19.85 | 19.83 | qfq | 2,455,499 | 48,681,578 | 0.20% |
| 2025-07-07 | 19.90 | 20.14 | 19.54 | 19.81 | 19.79 | qfq | 3,710,098 | 73,798,160 | 0.97% |
| 2025-07-04 | 19.88 | 20.13 | 19.60 | 19.62 | 19.60 | qfq | 3,233,264 | 64,129,181 | -0.66% |
| 2025-07-03 | 19.81 | 19.97 | 19.71 | 19.75 | 19.73 | qfq | 1,971,484 | 39,099,706 | -0.20% |
| 2025-07-02 | 20.03 | 20.12 | 19.64 | 19.79 | 19.77 | qfq | 2,415,136 | 47,834,967 | -1.49% |
| 2025-07-01 | 19.56 | 20.24 | 19.56 | 20.09 | 20.07 | qfq | 3,916,210 | 78,266,890 | 1.98% |
| 2025-06-30 | 19.62 | 19.83 | 19.48 | 19.70 | 19.68 | qfq | 2,142,601 | 42,221,802 | 0.46% |
| 2025-06-27 | 19.55 | 19.81 | 19.51 | 19.61 | 19.59 | qfq | 2,208,004 | 43,452,941 | -0.36% |
| 2025-06-26 | 19.80 | 19.89 | 19.53 | 19.68 | 19.66 | qfq | 2,802,984 | 55,099,141 | -1.16% |
| 2025-06-25 | 19.33 | 20.04 | 19.18 | 19.91 | 19.89 | qfq | 4,770,951 | 93,661,991 | 3.05% |
| 2025-06-24 | 19.29 | 19.37 | 19.11 | 19.32 | 19.30 | qfq | 2,743,327 | 52,863,202 | 0.16% |
| 2025-06-23 | 18.66 | 19.47 | 18.54 | 19.29 | 19.27 | qfq | 5,180,425 | 99,183,881 | 4.44% |
| 2025-06-20 | 18.81 | 18.81 | 18.46 | 18.47 | 18.45 | qfq | 1,833,390 | 34,027,422 | -0.81% |
| 2025-06-19 | 18.87 | 19.04 | 18.60 | 18.62 | 18.60 | qfq | 2,694,193 | 50,548,123 | -1.22% |
| 2025-06-18 | 18.68 | 18.93 | 18.60 | 18.85 | 18.83 | qfq | 2,016,995 | 37,833,340 | 0.64% |
| 2025-06-17 | 18.86 | 19.09 | 18.69 | 18.73 | 18.71 | qfq | 3,118,071 | 58,829,144 | -0.58% |
| 2025-06-16 | 18.84 | 18.95 | 18.66 | 18.84 | 18.82 | qfq | 3,179,508 | 59,616,345 | 0.00% |
| 2025-06-13 | 19.46 | 19.46 | 18.78 | 18.84 | 18.82 | qfq | 4,550,302 | 86,357,374 | -2.79% |
| 2025-06-12 | 19.53 | 19.68 | 19.32 | 19.38 | 19.36 | qfq | 2,756,686 | 53,666,521 | -0.92% |
| 2025-06-11 | 19.50 | 19.80 | 19.40 | 19.56 | 19.54 | qfq | 2,675,968 | 52,483,023 | 0.46% |
| 2025-06-10 | 20.05 | 20.09 | 19.21 | 19.47 | 19.45 | qfq | 5,246,069 | 102,937,810 | -2.89% |
| 2025-06-09 | 19.96 | 20.38 | 19.81 | 20.05 | 20.03 | qfq | 3,696,810 | 74,442,181 | 0.00% |
| 2025-06-06 | 20.01 | 20.08 | 19.82 | 20.05 | 20.03 | qfq | 2,316,626 | 46,236,878 | 0.60% |
| 2025-06-05 | 20.16 | 20.23 | 19.70 | 19.93 | 19.91 | qfq | 4,098,882 | 81,411,146 | -1.14% |
| 2025-06-04 | 20.28 | 20.46 | 19.90 | 20.16 | 20.14 | qfq | 3,563,954 | 71,717,418 | -0.69% |
| 2025-06-03 | 20.25 | 20.84 | 20.15 | 20.30 | 20.28 | qfq | 4,053,725 | 82,858,269 | 0.05% |
| 2025-05-30 | 20.92 | 20.93 | 20.17 | 20.29 | 20.27 | qfq | 3,249,147 | 66,428,958 | -2.87% |
| 2025-05-29 | 20.00 | 20.90 | 20.00 | 20.89 | 20.87 | qfq | 3,300,266 | 68,201,164 | 4.14% |
| 2025-05-28 | 20.44 | 20.60 | 19.88 | 20.06 | 20.04 | qfq | 3,173,130 | 64,037,226 | -2.43% |
| 2025-05-27 | 20.35 | 20.62 | 20.31 | 20.56 | 20.54 | qfq | 1,889,673 | 38,705,051 | 1.13% |
| 2025-05-26 | 20.38 | 20.50 | 20.10 | 20.33 | 20.31 | qfq | 1,801,185 | 36,542,071 | 0.15% |
| 2025-05-23 | 20.56 | 20.64 | 20.21 | 20.30 | 20.28 | qfq | 2,753,600 | 56,219,652 | -1.02% |
| 2025-05-22 | 20.31 | 20.76 | 20.15 | 20.51 | 20.49 | qfq | 3,549,751 | 72,774,217 | 0.64% |
| 2025-05-21 | 20.33 | 20.53 | 20.26 | 20.38 | 20.36 | qfq | 2,968,263 | 60,454,151 | -0.59% |
| 2025-05-20 | 20.65 | 20.86 | 20.40 | 20.50 | 20.48 | qfq | 3,754,293 | 77,363,915 | -0.24% |
| 2025-05-19 | 20.89 | 20.90 | 20.36 | 20.55 | 20.53 | qfq | 3,407,125 | 70,074,740 | -2.14% |
| 2025-05-16 | 20.72 | 21.10 | 20.65 | 21.00 | 20.98 | qfq | 2,246,214 | 46,973,008 | 1.30% |
| 2025-05-15 | 21.35 | 21.48 | 20.66 | 20.73 | 20.71 | qfq | 3,263,232 | 68,512,477 | -2.90% |
| 2025-05-14 | 21.31 | 21.65 | 21.03 | 21.35 | 21.33 | qfq | 3,201,632 | 68,223,041 | 0.23% |
| 2025-05-13 | 21.55 | 21.55 | 20.88 | 21.30 | 21.28 | qfq | 4,279,895 | 90,946,223 | 0.47% |
| 2025-05-12 | 21.21 | 21.56 | 20.68 | 21.20 | 21.18 | qfq | 3,255,177 | 68,757,837 | -0.93% |
| 2025-05-09 | 21.42 | 21.60 | 21.15 | 21.40 | 21.38 | qfq | 2,529,141 | 54,004,811 | -0.93% |
| 2025-05-08 | 21.73 | 21.74 | 21.40 | 21.60 | 21.58 | qfq | 2,984,909 | 64,438,049 | -0.18% |
| 2025-05-07 | 22.39 | 22.50 | 21.28 | 21.64 | 21.62 | qfq | 4,806,703 | 104,355,932 | -2.96% |
| 2025-05-06 | 21.60 | 22.32 | 21.35 | 22.30 | 22.28 | qfq | 8,528,029 | 187,150,197 | 2.43% |
| 2025-04-30 | 20.93 | 22.33 | 20.75 | 21.77 | 21.75 | qfq | 8,954,852 | 194,392,923 | 7.67% |
| 2025-04-29 | 19.70 | 20.25 | 19.51 | 20.22 | 20.20 | qfq | 4,797,291 | 95,516,473 | 2.74% |
| 2025-04-28 | 20.45 | 20.55 | 19.60 | 19.68 | 19.66 | qfq | 5,479,494 | 109,407,985 | -4.47% |
| 2025-04-25 | 21.60 | 21.80 | 20.50 | 20.60 | 20.58 | qfq | 6,023,756 | 125,214,363 | -4.67% |
| 2025-04-24 | 21.54 | 21.93 | 21.03 | 21.61 | 21.59 | qfq | 5,793,744 | 124,231,260 | 0.05% |
| 2025-04-23 | 22.43 | 22.90 | 21.31 | 21.60 | 21.58 | qfq | 8,164,517 | 178,185,650 | -4.42% |
| 2025-04-22 | 21.27 | 23.14 | 20.72 | 22.60 | 22.58 | qfq | 12,799,009 | 283,236,498 | 8.08% |
| 2025-04-21 | 19.05 | 21.26 | 18.96 | 20.91 | 20.89 | qfq | 9,661,011 | 198,151,800 | 8.68% |
| 2025-04-18 | 19.26 | 20.29 | 19.12 | 19.24 | 19.22 | qfq | 2,632,491 | 51,273,756 | -1.13% |
| 2025-04-17 | 19.15 | 19.54 | 18.97 | 19.46 | 19.44 | qfq | 2,878,950 | 55,598,518 | 2.10% |
| 2025-04-16 | 19.70 | 19.79 | 18.88 | 19.06 | 19.04 | qfq | 4,088,725 | 78,457,622 | -3.59% |
| 2025-04-15 | 20.18 | 20.20 | 19.65 | 19.77 | 19.75 | qfq | 3,337,171 | 66,368,158 | -1.49% |
| 2025-04-14 | 20.43 | 20.64 | 20.02 | 20.07 | 20.05 | qfq | 3,100,786 | 62,763,571 | -0.55% |
| 2025-04-11 | 19.78 | 20.54 | 19.70 | 20.18 | 20.16 | qfq | 5,093,945 | 102,962,703 | 1.20% |
| 2025-04-10 | 19.46 | 20.35 | 19.20 | 19.94 | 19.92 | qfq | 5,253,554 | 104,916,510 | 4.07% |
| 2025-04-09 | 19.01 | 19.65 | 17.81 | 19.16 | 19.14 | qfq | 6,091,877 | 114,155,019 | -0.52% |
| 2025-04-08 | 19.04 | 20.05 | 18.68 | 19.26 | 19.24 | qfq | 6,621,080 | 128,335,703 | 1.10% |
| 2025-04-07 | 19.49 | 20.97 | 18.10 | 19.05 | 19.03 | qfq | 8,860,541 | 173,463,791 | -7.16% |
| 2025-04-03 | 20.84 | 21.36 | 20.45 | 20.52 | 20.50 | qfq | 4,271,807 | 89,054,654 | -1.44% |
| 2025-04-02 | 20.61 | 20.97 | 20.38 | 20.82 | 20.80 | qfq | 5,511,530 | 114,359,312 | 1.66% |
| 2025-04-01 | 19.25 | 20.98 | 19.20 | 20.48 | 20.46 | qfq | 9,997,781 | 203,767,829 | 7.17% |
| 2025-03-31 | 19.79 | 19.88 | 18.68 | 19.11 | 19.09 | qfq | 5,405,316 | 103,190,719 | -3.04% |
| 2025-03-28 | 19.51 | 20.51 | 19.51 | 19.71 | 19.69 | qfq | 4,940,406 | 98,862,063 | 0.05% |
| 2025-03-27 | 19.37 | 19.88 | 18.80 | 19.70 | 19.68 | qfq | 3,776,509 | 73,531,445 | 1.97% |
| 2025-03-26 | 19.30 | 19.58 | 19.25 | 19.32 | 19.30 | qfq | 2,132,921 | 41,371,196 | -0.26% |
| 2025-03-25 | 19.30 | 19.49 | 19.14 | 19.37 | 19.35 | qfq | 1,664,444 | 32,179,964 | 0.10% |
| 2025-03-24 | 19.51 | 19.70 | 19.08 | 19.35 | 19.33 | qfq | 2,596,037 | 50,125,355 | -1.17% |
| 2025-03-21 | 19.79 | 19.89 | 19.46 | 19.58 | 19.56 | qfq | 2,084,787 | 40,946,344 | -1.21% |
| 2025-03-20 | 19.99 | 20.10 | 19.76 | 19.82 | 19.80 | qfq | 1,732,848 | 34,477,464 | -1.15% |
| 2025-03-19 | 20.22 | 20.53 | 19.98 | 20.05 | 20.03 | qfq | 1,778,594 | 35,965,459 | -0.84% |
| 2025-03-18 | 20.15 | 20.39 | 20.03 | 20.22 | 20.20 | qfq | 1,832,575 | 37,107,716 | 0.20% |
| 2025-03-17 | 20.30 | 20.56 | 19.90 | 20.18 | 20.16 | qfq | 2,423,218 | 48,810,019 | -0.59% |
| 2025-03-14 | 19.89 | 20.42 | 19.73 | 20.30 | 20.28 | qfq | 3,494,803 | 70,685,793 | 2.47% |
| 2025-03-13 | 20.20 | 20.31 | 19.64 | 19.81 | 19.79 | qfq | 3,506,909 | 69,782,635 | -2.17% |
| 2025-03-12 | 20.82 | 20.85 | 20.12 | 20.25 | 20.23 | qfq | 3,966,621 | 80,894,790 | -2.41% |
| 2025-03-11 | 20.60 | 20.87 | 20.44 | 20.75 | 20.73 | qfq | 2,722,931 | 56,289,833 | -0.62% |
| 2025-03-10 | 20.76 | 21.38 | 20.71 | 20.88 | 20.86 | qfq | 4,562,137 | 95,502,365 | 1.95% |
| 2025-03-07 | 20.51 | 21.00 | 20.22 | 20.48 | 20.46 | qfq | 5,893,346 | 121,897,349 | -0.24% |
| 2025-03-06 | 20.10 | 20.65 | 19.62 | 20.53 | 20.51 | qfq | 6,761,335 | 136,909,464 | 3.95% |
| 2025-03-05 | 19.95 | 20.25 | 19.62 | 19.75 | 19.73 | qfq | 3,610,415 | 71,689,337 | -0.60% |
| 2025-03-04 | 19.41 | 20.10 | 19.29 | 19.87 | 19.85 | qfq | 4,371,692 | 86,327,662 | 2.05% |
| 2025-03-03 | 19.20 | 20.04 | 19.10 | 19.47 | 19.45 | qfq | 5,189,572 | 101,868,090 | 1.88% |
| 2025-02-28 | 19.65 | 19.78 | 19.11 | 19.11 | 19.09 | qfq | 4,579,267 | 88,713,925 | -2.35% |
| 2025-02-27 | 19.38 | 19.68 | 19.03 | 19.57 | 19.55 | qfq | 4,784,520 | 92,853,763 | 1.08% |
| 2025-02-26 | 18.88 | 19.50 | 18.68 | 19.36 | 19.34 | qfq | 5,901,652 | 112,532,516 | 2.16% |
| 2025-02-25 | 19.93 | 20.25 | 18.89 | 18.95 | 18.93 | qfq | 9,698,602 | 188,215,910 | -2.47% |
| 2025-02-24 | 19.66 | 19.88 | 19.20 | 19.43 | 19.41 | qfq | 2,622,563 | 50,951,150 | -1.17% |
| 2025-02-21 | 19.85 | 20.32 | 19.50 | 19.66 | 19.64 | qfq | 4,452,339 | 88,096,692 | -0.91% |
| 2025-02-20 | 19.49 | 19.94 | 19.40 | 19.84 | 19.82 | qfq | 3,509,677 | 69,223,476 | 1.64% |
| 2025-02-19 | 18.98 | 19.75 | 18.97 | 19.52 | 19.50 | qfq | 4,247,688 | 82,725,564 | 2.41% |
| 2025-02-18 | 19.17 | 19.34 | 18.90 | 19.06 | 19.04 | qfq | 3,422,371 | 65,500,627 | -0.57% |
| 2025-02-17 | 19.40 | 19.72 | 18.76 | 19.17 | 19.15 | qfq | 5,594,645 | 107,289,022 | -0.36% |
| 2025-02-14 | 18.91 | 19.62 | 18.91 | 19.24 | 19.22 | qfq | 3,371,046 | 65,337,292 | 1.16% |
| 2025-02-13 | 19.32 | 19.40 | 18.99 | 19.02 | 19.00 | qfq | 1,964,379 | 37,543,262 | -1.19% |
| 2025-02-12 | 19.20 | 19.31 | 18.90 | 19.25 | 19.23 | qfq | 2,340,052 | 44,764,561 | 0.47% |
| 2025-02-11 | 19.61 | 19.67 | 18.94 | 19.16 | 19.14 | qfq | 2,775,672 | 53,065,109 | -2.10% |
| 2025-02-10 | 19.20 | 19.70 | 18.98 | 19.57 | 19.55 | qfq | 3,690,755 | 71,730,609 | 1.66% |
| 2025-02-07 | 18.80 | 19.71 | 18.80 | 19.25 | 19.23 | qfq | 4,786,504 | 92,510,433 | 2.39% |
| 2025-02-06 | 18.49 | 18.86 | 18.40 | 18.80 | 18.78 | qfq | 2,614,946 | 48,868,155 | 1.46% |
| 2025-02-05 | 18.35 | 18.75 | 18.35 | 18.53 | 18.51 | qfq | 2,500,358 | 46,385,801 | 0.98% |
| 2025-01-27 | 18.45 | 19.00 | 18.23 | 18.35 | 18.33 | qfq | 3,182,067 | 58,980,894 | 1.44% |
| 2025-01-24 | 17.72 | 18.12 | 17.68 | 18.09 | 18.07 | qfq | 2,326,407 | 41,743,645 | 1.74% |
| 2025-01-23 | 17.90 | 18.43 | 17.73 | 17.78 | 17.76 | qfq | 4,151,587 | 75,084,547 | 0.45% |
| 2025-01-22 | 17.73 | 17.85 | 17.22 | 17.70 | 17.68 | qfq | 2,837,632 | 49,717,631 | -0.78% |
| 2025-01-21 | 18.50 | 18.50 | 17.59 | 17.84 | 17.82 | qfq | 3,520,641 | 62,681,520 | -1.87% |
| 2025-01-20 | 18.00 | 18.50 | 18.00 | 18.18 | 18.16 | qfq | 2,851,360 | 52,140,360 | 1.34% |
| 2025-01-17 | 17.89 | 18.20 | 17.72 | 17.94 | 17.92 | qfq | 2,241,121 | 40,235,946 | 0.28% |
| 2025-01-16 | 18.24 | 18.52 | 17.86 | 17.89 | 17.87 | qfq | 2,274,256 | 41,191,339 | -1.70% |
| 2025-01-15 | 18.64 | 18.65 | 18.02 | 18.20 | 18.18 | qfq | 2,348,079 | 42,809,487 | -2.67% |
| 2025-01-14 | 17.41 | 18.90 | 17.30 | 18.70 | 18.68 | qfq | 5,043,404 | 92,166,127 | 7.41% |
| 2025-01-13 | 17.13 | 17.80 | 17.02 | 17.41 | 17.40 | qfq | 3,278,247 | 57,387,681 | 1.46% |
| 2025-01-10 | 17.37 | 17.85 | 17.12 | 17.16 | 17.15 | qfq | 3,004,689 | 52,290,353 | -1.10% |
| 2025-01-09 | 17.60 | 17.95 | 17.33 | 17.35 | 17.34 | qfq | 2,613,516 | 45,808,134 | -1.76% |
| 2025-01-08 | 18.02 | 18.14 | 17.44 | 17.66 | 17.64 | qfq | 2,552,830 | 45,213,222 | -1.94% |
| 2025-01-07 | 18.29 | 18.30 | 17.41 | 18.01 | 17.99 | qfq | 3,935,778 | 70,142,760 | -1.10% |
| 2025-01-06 | 18.25 | 18.62 | 17.98 | 18.21 | 18.19 | qfq | 3,148,169 | 57,417,465 | -0.16% |
| 2025-01-03 | 18.65 | 18.99 | 18.10 | 18.24 | 18.22 | qfq | 3,073,038 | 56,874,294 | -1.99% |
| 2025-01-02 | 19.04 | 19.44 | 18.44 | 18.61 | 18.59 | qfq | 2,744,410 | 52,079,452 | -2.26% |
| 2024-12-31 | 19.59 | 19.76 | 19.04 | 19.04 | 19.02 | qfq | 2,305,442 | 44,609,555 | -3.01% |
| 2024-12-30 | 20.41 | 20.41 | 19.52 | 19.63 | 19.61 | qfq | 2,810,990 | 55,911,524 | -3.73% |
| 2024-12-27 | 20.70 | 20.75 | 20.23 | 20.39 | 20.37 | qfq | 2,127,728 | 43,558,030 | -1.73% |
| 2024-12-26 | 19.99 | 20.80 | 19.89 | 20.75 | 20.73 | qfq | 3,050,046 | 62,091,027 | 3.85% |
| 2024-12-25 | 19.84 | 20.28 | 19.45 | 19.98 | 19.96 | qfq | 2,362,817 | 46,728,756 | 1.16% |
| 2024-12-24 | 19.25 | 20.10 | 19.25 | 19.75 | 19.73 | qfq | 2,137,429 | 42,228,452 | 0.51% |
| 2024-12-23 | 19.95 | 19.96 | 19.55 | 19.65 | 19.63 | qfq | 2,496,935 | 49,326,654 | -0.56% |
| 2024-12-20 | 19.55 | 20.00 | 19.43 | 19.76 | 19.74 | qfq | 2,508,054 | 49,567,128 | 1.23% |
| 2024-12-19 | 19.82 | 20.08 | 19.22 | 19.52 | 19.50 | qfq | 2,980,929 | 58,235,311 | -2.11% |
| 2024-12-18 | 19.72 | 20.39 | 19.52 | 19.94 | 19.92 | qfq | 2,417,563 | 48,292,588 | 0.45% |
| 2024-12-17 | 20.47 | 20.58 | 19.76 | 19.85 | 19.83 | qfq | 2,711,045 | 54,296,914 | -3.08% |
| 2024-12-16 | 21.11 | 21.39 | 20.16 | 20.48 | 20.46 | qfq | 4,488,058 | 91,794,771 | -1.96% |
| 2024-12-13 | 22.47 | 22.61 | 20.89 | 20.89 | 20.87 | qfq | 7,951,709 | 172,325,172 | -7.03% |
| 2024-12-12 | 23.13 | 23.45 | 22.45 | 22.47 | 22.45 | qfq | 3,482,317 | 79,591,870 | -2.56% |
| 2024-12-11 | 22.85 | 23.59 | 22.85 | 23.06 | 23.04 | qfq | 2,609,502 | 60,659,502 | 1.14% |
| 2024-12-10 | 23.50 | 23.56 | 22.73 | 22.80 | 22.78 | qfq | 2,571,518 | 59,519,662 | 0.80% |
| 2024-12-09 | 22.98 | 23.47 | 22.51 | 22.62 | 22.60 | qfq | 2,315,091 | 52,890,453 | -2.08% |
| 2024-12-06 | 21.88 | 23.43 | 21.73 | 23.10 | 23.08 | qfq | 3,972,937 | 90,559,070 | 5.62% |
| 2024-12-05 | 22.30 | 22.76 | 21.68 | 21.87 | 21.85 | qfq | 3,110,543 | 69,090,024 | -1.40% |
| 2024-12-04 | 22.93 | 23.68 | 21.80 | 22.18 | 22.16 | qfq | 3,390,918 | 76,697,236 | -2.55% |
| 2024-12-03 | 22.29 | 23.15 | 21.95 | 22.76 | 22.74 | qfq | 3,846,068 | 87,220,922 | 2.71% |
| 2024-12-02 | 21.90 | 23.00 | 21.48 | 22.16 | 22.14 | qfq | 4,401,822 | 98,894,896 | 2.59% |
| 2024-11-29 | 21.00 | 22.15 | 20.75 | 21.60 | 21.58 | qfq | 3,433,263 | 74,135,748 | 3.05% |
| 2024-11-28 | 21.42 | 21.56 | 20.80 | 20.96 | 20.94 | qfq | 1,935,206 | 40,787,749 | -2.19% |
| 2024-11-27 | 20.96 | 21.49 | 20.36 | 21.43 | 21.41 | qfq | 2,511,613 | 52,730,536 | 2.39% |
| 2024-11-26 | 20.05 | 22.08 | 20.05 | 20.93 | 20.91 | qfq | 3,093,653 | 65,906,902 | 2.40% |
| 2024-11-25 | 20.56 | 21.23 | 20.08 | 20.44 | 20.42 | qfq | 2,553,320 | 52,446,405 | 1.84% |
| 2024-11-22 | 21.45 | 21.70 | 20.07 | 20.07 | 20.05 | qfq | 2,398,160 | 49,658,600 | -6.26% |
| 2024-11-21 | 21.93 | 21.93 | 21.04 | 21.41 | 21.39 | qfq | 2,877,179 | 61,648,581 | -0.05% |
| 2024-11-20 | 19.92 | 21.53 | 19.64 | 21.42 | 21.40 | qfq | 5,566,248 | 117,193,239 | 7.26% |
| 2024-11-19 | 19.55 | 20.00 | 19.45 | 19.97 | 19.95 | qfq | 2,139,192 | 42,176,592 | 2.46% |
| 2024-11-18 | 20.28 | 20.59 | 19.40 | 19.49 | 19.47 | qfq | 3,157,901 | 62,621,609 | -4.32% |
| 2024-11-15 | 20.79 | 21.20 | 20.37 | 20.37 | 20.35 | qfq | 2,017,649 | 41,713,786 | -2.58% |
| 2024-11-14 | 21.77 | 21.77 | 20.81 | 20.91 | 20.89 | qfq | 2,653,301 | 56,401,141 | -3.86% |
| 2024-11-13 | 21.66 | 22.49 | 21.12 | 21.75 | 21.73 | qfq | 3,014,461 | 65,417,719 | -1.58% |
| 2024-11-12 | 21.65 | 23.30 | 21.65 | 22.10 | 22.08 | qfq | 5,847,593 | 132,410,155 | 1.38% |
| 2024-11-11 | 21.38 | 21.80 | 21.00 | 21.80 | 21.78 | qfq | 3,661,617 | 78,673,736 | 1.96% |
| 2024-11-08 | 21.80 | 21.99 | 21.15 | 21.38 | 21.36 | qfq | 3,814,155 | 82,095,904 | -0.88% |
| 2024-11-07 | 20.65 | 21.72 | 20.65 | 21.57 | 21.55 | qfq | 3,861,046 | 82,682,687 | 2.86% |
| 2024-11-06 | 20.90 | 21.22 | 20.63 | 20.97 | 20.95 | qfq | 3,865,194 | 81,097,622 | -0.10% |
| 2024-11-05 | 20.50 | 21.20 | 19.93 | 20.99 | 20.97 | qfq | 4,439,959 | 91,696,935 | 2.39% |
| 2024-11-04 | 20.33 | 20.97 | 19.90 | 20.50 | 20.48 | qfq | 3,858,168 | 78,924,848 | 1.23% |
| 2024-11-01 | 19.83 | 20.67 | 19.20 | 20.25 | 20.23 | qfq | 5,564,070 | 110,748,576 | 2.12% |
| 2024-10-31 | 20.11 | 20.23 | 19.65 | 19.83 | 19.81 | qfq | 2,765,308 | 54,983,451 | -1.34% |
| 2024-10-30 | 20.22 | 20.61 | 19.46 | 20.10 | 20.08 | qfq | 4,150,200 | 82,908,972 | -1.95% |
| 2024-10-29 | 21.62 | 21.62 | 20.25 | 20.50 | 20.48 | qfq | 4,259,706 | 88,399,780 | -4.65% |
| 2024-10-28 | 21.26 | 21.90 | 20.90 | 21.50 | 21.48 | qfq | 4,036,232 | 86,762,548 | 0.19% |
| 2024-10-25 | 20.88 | 21.56 | 20.15 | 21.46 | 21.44 | qfq | 7,376,812 | 154,992,545 | 3.22% |
| 2024-10-24 | 20.17 | 21.54 | 20.02 | 20.79 | 20.77 | qfq | 6,109,702 | 126,966,901 | 2.01% |
| 2024-10-23 | 20.32 | 20.85 | 19.90 | 20.38 | 20.36 | qfq | 7,398,196 | 151,318,599 | 0.20% |
| 2024-10-22 | 19.30 | 20.95 | 19.30 | 20.34 | 20.32 | qfq | 9,820,567 | 198,264,825 | 5.44% |
| 2024-10-21 | 18.95 | 19.96 | 18.80 | 19.29 | 19.27 | qfq | 6,862,740 | 132,612,300 | 2.99% |
| 2024-10-18 | 18.16 | 19.33 | 18.06 | 18.73 | 18.71 | qfq | 6,327,602 | 117,700,432 | 2.69% |
| 2024-10-17 | 18.44 | 18.78 | 18.12 | 18.24 | 18.22 | qfq | 3,470,771 | 63,839,676 | 0.05% |
| 2024-10-16 | 18.14 | 18.85 | 17.91 | 18.23 | 18.21 | qfq | 3,486,212 | 64,011,894 | -0.55% |
| 2024-10-15 | 18.87 | 19.18 | 18.31 | 18.33 | 18.31 | qfq | 4,911,559 | 91,779,299 | -2.81% |
| 2024-10-14 | 18.59 | 19.34 | 18.02 | 18.86 | 18.84 | qfq | 6,503,106 | 121,069,854 | 2.00% |
| 2024-10-11 | 20.01 | 20.01 | 18.27 | 18.49 | 18.47 | qfq | 6,888,327 | 129,643,542 | -8.10% |
| 2024-10-10 | 21.02 | 21.94 | 20.08 | 20.12 | 20.10 | qfq | 8,385,040 | 174,630,683 | -4.96% |
| 2024-10-09 | 23.20 | 23.68 | 21.16 | 21.17 | 21.15 | qfq | 8,955,950 | 201,727,226 | -15.12% |
| 2024-10-08 | 26.11 | 26.12 | 22.61 | 24.94 | 24.92 | qfq | 9,590,531 | 231,159,523 | 13.57% |
| 2024-09-30 | 20.77 | 22.62 | 19.78 | 21.96 | 21.94 | qfq | 9,296,141 | 197,524,930 | 13.84% |
| 2024-09-27 | 17.66 | 19.35 | 17.55 | 19.29 | 19.27 | qfq | 3,187,431 | 58,220,723 | 11.44% |
| 2024-09-26 | 17.00 | 17.31 | 16.30 | 17.31 | 17.30 | qfq | 5,851,244 | 98,014,613 | 1.82% |
| 2024-09-25 | 17.45 | 17.83 | 16.91 | 17.00 | 16.99 | qfq | 3,567,355 | 61,748,073 | -2.47% |
| 2024-09-24 | 16.75 | 17.50 | 16.14 | 17.43 | 17.42 | qfq | 4,273,421 | 72,378,637 | 5.96% |
| 2024-09-23 | 17.18 | 17.18 | 16.40 | 16.45 | 16.44 | qfq | 2,280,325 | 38,032,166 | -2.08% |
| 2024-09-20 | 17.54 | 17.54 | 16.55 | 16.80 | 16.79 | qfq | 2,882,453 | 48,651,163 | -4.00% |
| 2024-09-19 | 17.75 | 18.05 | 17.23 | 17.50 | 17.48 | qfq | 2,168,650 | 38,087,780 | -1.02% |
| 2024-09-18 | 18.21 | 18.35 | 17.50 | 17.68 | 17.66 | qfq | 1,670,747 | 29,673,927 | -2.91% |
| 2024-09-13 | 19.23 | 19.68 | 18.18 | 18.21 | 18.19 | qfq | 3,301,904 | 61,356,386 | -5.30% |
| 2024-09-12 | 18.98 | 19.97 | 18.98 | 19.23 | 19.21 | qfq | 1,835,914 | 35,616,438 | 1.32% |
| 2024-09-11 | 18.58 | 19.44 | 18.05 | 18.98 | 18.96 | qfq | 2,826,217 | 53,871,694 | 1.77% |
| 2024-09-10 | 19.45 | 19.50 | 18.13 | 18.65 | 18.63 | qfq | 4,670,674 | 86,982,250 | -4.85% |
| 2024-09-09 | 19.52 | 19.75 | 19.05 | 19.60 | 19.58 | qfq | 1,832,932 | 35,465,195 | 0.67% |
| 2024-09-06 | 20.08 | 20.08 | 19.45 | 19.47 | 19.45 | qfq | 1,175,362 | 23,112,702 | -2.60% |
| 2024-09-05 | 19.98 | 20.32 | 19.88 | 19.99 | 19.97 | qfq | 1,843,936 | 37,007,724 | 0.10% |
| 2024-09-04 | 19.78 | 20.38 | 19.36 | 19.97 | 19.95 | qfq | 2,960,487 | 59,032,882 | 0.20% |
| 2024-09-03 | 19.94 | 20.30 | 19.69 | 19.93 | 19.91 | qfq | 2,901,751 | 57,782,510 | -0.35% |
| 2024-09-02 | 21.61 | 21.69 | 19.82 | 20.00 | 19.98 | qfq | 5,008,413 | 101,635,585 | -7.62% |
| 2024-08-30 | 21.30 | 22.09 | 20.41 | 21.65 | 21.63 | qfq | 1,925,897 | 41,955,492 | 2.85% |
| 2024-08-29 | 20.91 | 21.23 | 20.40 | 21.05 | 21.03 | qfq | 1,549,984 | 32,281,432 | 0.67% |
| 2024-08-28 | 21.42 | 21.51 | 20.63 | 20.91 | 20.89 | qfq | 1,014,412 | 21,352,884 | -2.47% |
| 2024-08-27 | 21.37 | 21.60 | 21.08 | 21.44 | 21.42 | qfq | 781,615 | 16,713,013 | -0.19% |
| 2024-08-26 | 21.16 | 21.78 | 21.05 | 21.48 | 21.46 | qfq | 1,201,281 | 25,792,338 | 0.80% |
| 2024-08-23 | 21.58 | 21.84 | 20.96 | 21.31 | 21.29 | qfq | 954,218 | 20,310,580 | -1.39% |
| 2024-08-22 | 21.95 | 22.10 | 21.24 | 21.61 | 21.59 | qfq | 1,249,172 | 26,921,022 | 0.14% |
| 2024-08-21 | 21.37 | 22.05 | 21.37 | 21.58 | 21.56 | qfq | 1,086,746 | 23,575,033 | -1.01% |
| 2024-08-20 | 22.33 | 22.60 | 20.86 | 21.80 | 21.78 | qfq | 2,818,175 | 60,997,370 | -3.92% |
| 2024-08-19 | 22.70 | 23.34 | 22.60 | 22.69 | 22.67 | qfq | 1,124,275 | 25,672,616 | -1.69% |
| 2024-08-16 | 22.54 | 23.21 | 22.36 | 23.08 | 23.06 | qfq | 1,073,911 | 24,544,041 | 1.99% |
| 2024-08-15 | 22.58 | 23.36 | 22.30 | 22.63 | 22.61 | qfq | 1,500,454 | 34,392,932 | 0.22% |
| 2024-08-14 | 22.61 | 22.97 | 22.28 | 22.58 | 22.56 | qfq | 895,017 | 20,195,829 | -0.57% |
| 2024-08-13 | 23.04 | 23.04 | 22.41 | 22.71 | 22.69 | qfq | 967,538 | 22,005,975 | -0.13% |
| 2024-08-12 | 22.99 | 23.18 | 22.54 | 22.74 | 22.72 | qfq | 1,188,821 | 27,178,993 | -0.92% |
| 2024-08-09 | 22.77 | 23.62 | 22.77 | 22.95 | 22.93 | qfq | 1,623,186 | 37,761,936 | 0.53% |
| 2024-08-08 | 22.06 | 23.38 | 22.06 | 22.83 | 22.81 | qfq | 1,777,748 | 40,736,056 | 1.92% |
| 2024-08-07 | 21.91 | 22.68 | 21.85 | 22.40 | 22.38 | qfq | 1,600,774 | 35,775,062 | 1.45% |
| 2024-08-06 | 21.80 | 22.33 | 21.50 | 22.08 | 22.06 | qfq | 866,663 | 19,037,321 | 2.99% |
| 2024-08-05 | 21.80 | 22.45 | 21.44 | 21.44 | 21.42 | qfq | 1,412,562 | 30,913,802 | -2.68% |
| 2024-08-02 | 21.60 | 22.76 | 21.52 | 22.03 | 22.01 | qfq | 2,060,502 | 46,057,498 | 1.29% |
| 2024-08-01 | 21.97 | 22.49 | 21.25 | 21.75 | 21.73 | qfq | 2,076,397 | 45,120,459 | -1.09% |
| 2024-07-31 | 20.96 | 22.16 | 20.66 | 21.99 | 21.97 | qfq | 1,853,608 | 40,308,113 | 5.67% |
| 2024-07-30 | 21.02 | 21.24 | 20.41 | 20.81 | 20.79 | qfq | 707,429 | 14,718,182 | -1.00% |
| 2024-07-29 | 21.50 | 21.50 | 20.80 | 21.02 | 21.00 | qfq | 815,235 | 17,126,506 | -1.73% |
| 2024-07-26 | 21.52 | 21.75 | 21.00 | 21.39 | 21.37 | qfq | 1,079,002 | 23,071,831 | -1.38% |
| 2024-07-25 | 21.47 | 22.10 | 21.28 | 21.69 | 21.67 | qfq | 1,361,468 | 29,579,059 | -0.09% |
| 2024-07-24 | 22.50 | 22.50 | 21.51 | 21.71 | 21.69 | qfq | 1,559,030 | 34,011,778 | -2.03% |
| 2024-07-23 | 22.91 | 23.13 | 22.11 | 22.16 | 22.14 | qfq | 1,270,620 | 28,541,986 | -3.32% |
| 2024-07-22 | 23.00 | 23.39 | 22.61 | 22.92 | 22.90 | qfq | 1,821,295 | 41,844,509 | 0.31% |
| 2024-07-19 | 22.22 | 23.23 | 22.01 | 22.85 | 22.83 | qfq | 2,494,786 | 56,818,498 | 2.84% |
| 2024-07-18 | 21.46 | 22.45 | 21.32 | 22.22 | 22.20 | qfq | 2,627,718 | 58,173,896 | 2.97% |
| 2024-07-17 | 21.72 | 21.80 | 20.85 | 21.58 | 21.56 | qfq | 2,422,987 | 51,841,328 | 0.05% |
| 2024-07-16 | 21.96 | 21.97 | 21.35 | 21.57 | 21.55 | qfq | 1,314,030 | 28,380,016 | -0.96% |
| 2024-07-15 | 22.30 | 22.41 | 21.70 | 21.78 | 21.76 | qfq | 2,053,268 | 45,010,323 | -2.81% |
| 2024-07-12 | 22.04 | 22.87 | 21.59 | 22.41 | 22.39 | qfq | 2,506,959 | 56,218,777 | 2.99% |
| 2024-07-11 | 21.36 | 22.17 | 21.00 | 21.76 | 21.74 | qfq | 2,251,016 | 48,807,373 | 3.37% |
| 2024-07-10 | 20.91 | 21.36 | 20.39 | 21.05 | 21.03 | qfq | 2,698,595 | 56,564,714 | 2.38% |
| 2024-07-09 | 19.95 | 20.76 | 19.51 | 20.56 | 20.54 | qfq | 3,313,071 | 66,622,596 | 2.44% |
| 2024-07-08 | 20.66 | 20.97 | 19.90 | 20.07 | 20.05 | qfq | 5,385,157 | 109,122,439 | -4.38% |
| 2024-07-05 | 20.92 | 21.35 | 19.50 | 20.99 | 20.97 | qfq | 5,273,448 | 106,786,745 | 10.65% |
| 2024-07-04 | 19.51 | 19.91 | 18.70 | 18.97 | 18.95 | qfq | 1,524,541 | 29,041,975 | -2.77% |
| 2024-07-03 | 19.88 | 19.90 | 19.20 | 19.51 | 19.49 | qfq | 1,814,973 | 35,525,454 | -1.27% |
| 2024-07-02 | 21.02 | 21.08 | 19.38 | 19.76 | 19.74 | qfq | 4,162,654 | 83,081,736 | -5.90% |
| 2024-07-01 | 21.90 | 22.25 | 20.26 | 21.00 | 20.98 | qfq | 2,538,339 | 53,129,033 | -4.72% |
| 2024-06-28 | 21.86 | 22.91 | 21.86 | 22.04 | 22.02 | qfq | 1,560,240 | 34,942,606 | -2.52% |
| 2024-06-27 | 23.43 | 23.43 | 22.26 | 22.61 | 22.59 | qfq | 1,257,778 | 28,526,102 | -3.50% |
| 2024-06-26 | 21.90 | 23.48 | 21.89 | 23.43 | 23.41 | qfq | 2,085,939 | 47,744,122 | 6.99% |
| 2024-06-25 | 22.03 | 22.54 | 21.79 | 21.90 | 21.88 | qfq | 1,159,148 | 25,603,279 | -0.45% |
| 2024-06-24 | 23.05 | 23.09 | 21.72 | 22.00 | 21.98 | qfq | 2,087,922 | 46,738,078 | -4.64% |
| 2024-06-21 | 23.66 | 23.75 | 23.03 | 23.07 | 23.05 | qfq | 900,357 | 21,018,205 | -1.91% |
| 2024-06-20 | 23.25 | 23.79 | 23.15 | 23.52 | 23.50 | qfq | 1,529,508 | 35,998,421 | 0.51% |
| 2024-06-19 | 24.01 | 24.01 | 23.06 | 23.40 | 23.38 | qfq | 1,312,490 | 30,681,321 | -1.89% |
| 2024-06-18 | 23.63 | 24.10 | 23.36 | 23.85 | 23.83 | qfq | 1,848,939 | 43,936,478 | 0.93% |
| 2024-06-17 | 23.16 | 24.37 | 23.16 | 23.63 | 23.61 | qfq | 1,898,984 | 45,306,311 | 1.03% |
| 2024-06-14 | 23.22 | 23.76 | 22.95 | 23.39 | 23.37 | qfq | 2,526,167 | 58,757,296 | 0.73% |
| 2024-06-13 | 22.88 | 23.39 | 22.60 | 23.22 | 23.20 | qfq | 1,648,955 | 38,069,094 | 1.80% |
| 2024-06-12 | 22.95 | 23.40 | 22.73 | 22.81 | 22.79 | qfq | 1,806,079 | 41,659,283 | -0.48% |
| 2024-06-11 | 22.23 | 23.10 | 22.01 | 22.92 | 22.90 | qfq | 1,742,491 | 39,403,567 | 1.91% |
| 2024-06-07 | 22.70 | 22.81 | 22.22 | 22.49 | 22.47 | qfq | 1,174,891 | 26,409,310 | -0.04% |
| 2024-06-06 | 23.12 | 23.20 | 22.34 | 22.50 | 22.48 | qfq | 1,765,067 | 39,980,379 | -2.64% |
| 2024-06-05 | 23.28 | 24.14 | 23.06 | 23.11 | 23.09 | qfq | 2,080,564 | 48,934,379 | -1.74% |
| 2024-06-04 | 23.07 | 24.08 | 23.00 | 23.52 | 23.50 | qfq | 2,113,958 | 49,794,422 | 1.42% |
| 2024-06-03 | 24.00 | 24.02 | 22.89 | 23.19 | 23.17 | qfq | 2,177,913 | 50,752,711 | -2.93% |
| 2024-05-31 | 23.90 | 24.03 | 23.35 | 23.89 | 23.87 | qfq | 1,181,621 | 28,055,371 | 1.88% |
| 2024-05-30 | 23.80 | 23.80 | 23.24 | 23.45 | 23.43 | qfq | 799,184 | 18,726,214 | -0.51% |
| 2024-05-29 | 23.71 | 24.30 | 23.46 | 23.57 | 23.55 | qfq | 1,039,111 | 24,753,582 | -2.60% |
| 2024-05-28 | 23.85 | 24.65 | 23.70 | 24.20 | 24.18 | qfq | 1,887,020 | 45,737,327 | 0.62% |
| 2024-05-27 | 22.98 | 24.77 | 22.70 | 24.05 | 24.03 | qfq | 2,984,859 | 71,026,822 | 4.43% |
| 2024-05-24 | 23.75 | 23.79 | 22.93 | 23.03 | 23.01 | qfq | 1,678,859 | 38,938,340 | -3.19% |
| 2024-05-23 | 24.35 | 24.67 | 23.52 | 23.79 | 23.77 | qfq | 1,086,273 | 25,958,955 | -2.30% |
| 2024-05-22 | 24.85 | 24.87 | 23.82 | 24.35 | 24.33 | qfq | 1,584,600 | 38,447,746 | -1.42% |
| 2024-05-21 | 24.93 | 25.27 | 24.56 | 24.70 | 24.68 | qfq | 1,229,926 | 30,539,226 | -2.18% |
| 2024-05-20 | 25.33 | 25.54 | 25.08 | 25.25 | 25.23 | qfq | 1,125,369 | 28,444,512 | -0.51% |
| 2024-05-17 | 24.90 | 25.38 | 24.80 | 25.38 | 25.36 | qfq | 1,034,857 | 25,974,766 | 1.20% |
| 2024-05-16 | 25.14 | 25.54 | 24.78 | 25.08 | 25.06 | qfq | 852,008 | 21,431,610 | -1.61% |
| 2024-05-15 | 26.00 | 26.00 | 25.25 | 25.49 | 25.47 | qfq | 1,013,203 | 25,949,930 | -1.89% |
| 2024-05-14 | 25.45 | 26.34 | 25.37 | 25.98 | 25.96 | qfq | 1,551,323 | 40,235,795 | 2.44% |
| 2024-05-13 | 25.20 | 25.71 | 25.13 | 25.36 | 25.34 | qfq | 1,783,463 | 45,317,457 | -1.51% |
| 2024-05-10 | 26.21 | 26.36 | 25.30 | 25.75 | 25.73 | qfq | 1,993,130 | 51,275,539 | -1.79% |
| 2024-05-09 | 26.17 | 26.35 | 25.70 | 26.22 | 26.20 | qfq | 1,217,132 | 31,747,215 | -0.83% |
| 2024-05-08 | 27.43 | 27.73 | 25.79 | 26.44 | 26.42 | qfq | 2,360,534 | 62,265,104 | -3.89% |
| 2024-05-07 | 27.87 | 28.49 | 27.11 | 27.51 | 27.49 | qfq | 1,282,170 | 35,220,656 | -1.26% |
| 2024-05-06 | 25.72 | 27.95 | 25.24 | 27.86 | 27.84 | qfq | 2,690,860 | 72,047,898 | 9.17% |
| 2024-04-30 | 25.39 | 25.87 | 25.14 | 25.52 | 25.50 | qfq | 1,070,515 | 27,240,063 | 0.08% |
| 2024-04-29 | 25.07 | 25.64 | 24.77 | 25.50 | 25.48 | qfq | 1,940,833 | 48,997,098 | 2.62% |
| 2024-04-26 | 25.77 | 26.09 | 24.78 | 24.85 | 24.83 | qfq | 1,823,100 | 46,179,820 | 0.28% |
| 2024-04-25 | 25.20 | 25.20 | 24.28 | 24.78 | 24.76 | qfq | 933,934 | 23,127,663 | -0.16% |
| 2024-04-24 | 25.10 | 25.21 | 24.39 | 24.82 | 24.80 | qfq | 1,576,469 | 39,204,668 | -1.12% |
| 2024-04-23 | 22.93 | 25.17 | 22.93 | 25.10 | 25.08 | qfq | 3,061,744 | 74,416,062 | 7.68% |
| 2024-04-22 | 21.96 | 23.50 | 21.55 | 23.31 | 23.29 | qfq | 2,091,140 | 47,942,105 | 7.12% |
| 2024-04-19 | 22.16 | 22.24 | 21.60 | 21.76 | 21.74 | qfq | 1,394,694 | 30,446,191 | -2.73% |
| 2024-04-18 | 22.05 | 23.19 | 21.80 | 22.37 | 22.35 | qfq | 2,148,105 | 48,664,982 | 1.54% |
| 2024-04-17 | 21.90 | 23.12 | 21.89 | 22.03 | 22.01 | qfq | 2,109,225 | 47,184,977 | -0.41% |
| 2024-04-16 | 22.90 | 23.40 | 21.74 | 22.12 | 22.10 | qfq | 3,163,312 | 70,790,461 | -6.27% |
| 2024-04-15 | 23.95 | 24.50 | 23.19 | 23.60 | 23.58 | qfq | 1,075,365 | 25,665,171 | -1.95% |
| 2024-04-12 | 23.65 | 24.18 | 23.32 | 24.07 | 24.05 | qfq | 1,035,792 | 24,659,661 | 2.29% |
| 2024-04-11 | 23.57 | 24.35 | 23.53 | 23.53 | 23.51 | qfq | 854,142 | 20,372,907 | -1.51% |
| 2024-04-10 | 24.11 | 24.13 | 23.69 | 23.89 | 23.87 | qfq | 726,355 | 17,383,065 | -1.57% |
| 2024-04-09 | 23.72 | 24.27 | 23.36 | 24.27 | 24.25 | qfq | 891,714 | 21,369,915 | 1.55% |
| 2024-04-08 | 24.10 | 24.58 | 23.73 | 23.90 | 23.88 | qfq | 932,579 | 22,362,399 | -0.67% |
| 2024-04-03 | 24.47 | 24.68 | 23.90 | 24.06 | 24.04 | qfq | 1,172,773 | 28,355,709 | -1.88% |
| 2024-04-02 | 25.71 | 25.88 | 24.27 | 24.52 | 24.50 | qfq | 2,876,311 | 71,155,500 | -5.69% |
| 2024-04-01 | 26.16 | 26.38 | 23.90 | 26.00 | 25.98 | qfq | 4,278,418 | 106,256,411 | 0.00% |
| 2024-03-29 | 25.52 | 26.00 | 24.82 | 26.00 | 25.98 | qfq | 1,480,710 | 37,445,065 | 1.80% |
| 2024-03-28 | 25.56 | 26.36 | 25.45 | 25.54 | 25.52 | qfq | 885,100 | 22,958,126 | -0.70% |
| 2024-03-27 | 26.07 | 26.46 | 25.33 | 25.72 | 25.70 | qfq | 795,187 | 20,700,300 | -0.89% |
| 2024-03-26 | 25.93 | 26.37 | 25.50 | 25.95 | 25.93 | qfq | 954,151 | 24,546,143 | -0.76% |
| 2024-03-25 | 26.70 | 26.80 | 25.81 | 26.15 | 26.13 | qfq | 1,038,806 | 27,282,956 | -2.64% |
| 2024-03-22 | 27.50 | 27.55 | 26.78 | 26.86 | 26.84 | qfq | 560,364 | 15,120,336 | -2.33% |
| 2024-03-21 | 27.80 | 27.87 | 26.90 | 27.50 | 27.48 | qfq | 1,068,598 | 29,273,114 | -2.03% |
| 2024-03-20 | 27.75 | 28.17 | 27.35 | 28.07 | 28.05 | qfq | 688,626 | 19,144,838 | 1.15% |
| 2024-03-19 | 28.70 | 28.75 | 27.38 | 27.75 | 27.73 | qfq | 1,135,366 | 31,434,142 | -2.97% |
| 2024-03-18 | 26.76 | 28.60 | 26.25 | 28.60 | 28.58 | qfq | 2,016,982 | 55,435,052 | 7.52% |
| 2024-03-15 | 25.79 | 26.97 | 25.76 | 26.60 | 26.58 | qfq | 1,293,788 | 34,120,530 | 1.49% |
| 2024-03-14 | 27.02 | 27.20 | 25.86 | 26.21 | 26.19 | qfq | 1,021,723 | 26,880,613 | -1.80% |
| 2024-03-13 | 26.55 | 26.94 | 26.22 | 26.69 | 26.67 | qfq | 871,560 | 23,151,759 | 0.76% |
| 2024-03-12 | 25.65 | 26.80 | 25.65 | 26.49 | 26.47 | qfq | 1,320,742 | 34,681,284 | 2.56% |
| 2024-03-11 | 24.82 | 25.88 | 24.27 | 25.83 | 25.81 | qfq | 1,169,464 | 29,686,646 | 4.11% |
| 2024-03-08 | 24.87 | 25.25 | 24.20 | 24.81 | 24.79 | qfq | 1,294,462 | 31,847,201 | -1.55% |
| 2024-03-07 | 25.54 | 26.03 | 24.83 | 25.20 | 25.18 | qfq | 1,265,880 | 32,170,086 | -1.45% |
| 2024-03-06 | 25.42 | 25.75 | 24.98 | 25.57 | 25.55 | qfq | 841,468 | 21,321,665 | 0.47% |
| 2024-03-05 | 25.58 | 26.30 | 25.10 | 25.45 | 25.43 | qfq | 1,058,965 | 27,177,038 | -2.00% |
| 2024-03-04 | 25.38 | 26.05 | 24.78 | 25.97 | 25.95 | qfq | 1,992,825 | 50,690,917 | 1.45% |
| 2024-03-01 | 26.13 | 26.20 | 25.14 | 25.60 | 25.58 | qfq | 938,462 | 24,080,469 | -1.61% |
| 2024-02-29 | 24.46 | 26.50 | 24.06 | 26.02 | 26.00 | qfq | 2,007,031 | 51,155,080 | 5.90% |
| 2024-02-28 | 25.15 | 25.77 | 24.23 | 24.57 | 24.55 | qfq | 1,716,759 | 43,075,758 | -0.93% |
| 2024-02-27 | 23.64 | 25.54 | 23.18 | 24.80 | 24.78 | qfq | 2,126,483 | 52,046,826 | 4.64% |
| 2024-02-26 | 22.61 | 23.94 | 22.43 | 23.70 | 23.68 | qfq | 2,094,819 | 48,936,239 | 4.27% |
| 2024-02-23 | 22.63 | 22.77 | 21.92 | 22.73 | 22.71 | qfq | 1,591,686 | 35,447,654 | 0.18% |
| 2024-02-22 | 23.07 | 23.20 | 22.43 | 22.69 | 22.67 | qfq | 2,437,496 | 55,149,285 | -2.28% |
| 2024-02-21 | 22.86 | 23.44 | 22.40 | 23.22 | 23.20 | qfq | 1,987,364 | 45,593,872 | 0.00% |
| 2024-02-20 | 22.60 | 23.23 | 22.31 | 23.22 | 23.20 | qfq | 1,675,211 | 38,054,005 | 1.44% |
| 2024-02-19 | 22.95 | 23.55 | 22.15 | 22.89 | 22.87 | qfq | 2,217,586 | 50,914,854 | 1.46% |
| 2024-02-08 | 21.70 | 23.06 | 21.38 | 22.56 | 22.54 | qfq | 2,669,398 | 59,548,875 | 3.44% |
| 2024-02-07 | 21.39 | 22.98 | 21.06 | 21.81 | 21.79 | qfq | 3,996,906 | 87,850,825 | 2.01% |
| 2024-02-06 | 19.34 | 22.08 | 18.76 | 21.38 | 21.36 | qfq | 3,170,206 | 63,959,107 | 8.14% |
| 2024-02-05 | 21.00 | 21.00 | 18.59 | 19.77 | 19.75 | qfq | 2,989,479 | 58,462,066 | -3.04% |
| 2024-02-02 | 20.54 | 21.85 | 19.56 | 20.39 | 20.37 | qfq | 2,509,211 | 52,246,044 | -1.07% |
| 2024-02-01 | 20.30 | 20.87 | 19.42 | 20.61 | 20.59 | qfq | 2,945,797 | 59,628,461 | 0.88% |
| 2024-01-31 | 21.17 | 21.59 | 20.00 | 20.43 | 20.41 | qfq | 1,678,884 | 34,851,359 | -2.71% |
| 2024-01-30 | 20.82 | 21.85 | 20.41 | 21.00 | 20.98 | qfq | 2,803,419 | 59,401,795 | -0.66% |
| 2024-01-29 | 21.70 | 22.45 | 20.00 | 21.14 | 21.12 | qfq | 4,570,635 | 95,244,926 | -2.80% |
| 2024-01-26 | 22.00 | 23.11 | 21.51 | 21.75 | 21.73 | qfq | 2,257,221 | 50,213,499 | -1.23% |
| 2024-01-25 | 20.99 | 22.34 | 20.71 | 22.02 | 22.00 | qfq | 3,296,718 | 71,663,072 | 4.41% |
| 2024-01-24 | 21.24 | 21.53 | 20.34 | 21.09 | 21.07 | qfq | 2,028,789 | 42,409,382 | -0.71% |
| 2024-01-23 | 20.11 | 21.46 | 20.11 | 21.24 | 21.22 | qfq | 1,968,311 | 41,363,138 | 3.61% |
| 2024-01-22 | 21.02 | 22.09 | 20.05 | 20.50 | 20.48 | qfq | 1,747,364 | 36,181,258 | -4.83% |
| 2024-01-19 | 21.53 | 22.00 | 21.15 | 21.54 | 21.52 | qfq | 884,848 | 19,121,582 | -0.32% |
| 2024-01-18 | 21.66 | 22.13 | 20.92 | 21.61 | 21.59 | qfq | 1,210,652 | 25,799,573 | -0.14% |
| 2024-01-17 | 22.30 | 22.37 | 21.60 | 21.64 | 21.62 | qfq | 1,245,795 | 27,267,669 | -3.52% |
| 2024-01-16 | 22.63 | 22.63 | 22.09 | 22.43 | 22.41 | qfq | 1,583,395 | 35,306,075 | -0.18% |
| 2024-01-15 | 22.24 | 22.75 | 22.01 | 22.47 | 22.45 | qfq | 1,431,033 | 32,019,567 | 0.04% |
| 2024-01-12 | 22.97 | 22.97 | 22.30 | 22.46 | 22.44 | qfq | 1,651,934 | 37,183,177 | -2.01% |
| 2024-01-11 | 22.77 | 23.23 | 22.20 | 22.92 | 22.90 | qfq | 1,704,416 | 38,685,561 | 1.37% |
| 2024-01-10 | 22.67 | 22.96 | 22.10 | 22.61 | 22.59 | qfq | 1,640,325 | 36,885,672 | -0.40% |
| 2024-01-09 | 22.25 | 22.88 | 21.73 | 22.70 | 22.68 | qfq | 2,210,345 | 49,537,063 | 2.02% |
| 2024-01-08 | 23.10 | 23.54 | 22.13 | 22.25 | 22.23 | qfq | 3,044,793 | 68,737,945 | -5.24% |
| 2024-01-05 | 25.11 | 25.11 | 23.07 | 23.48 | 23.46 | qfq | 2,850,886 | 67,081,315 | -4.75% |
| 2024-01-04 | 24.61 | 24.76 | 24.12 | 24.65 | 24.63 | qfq | 853,403 | 20,775,087 | -0.92% |
| 2024-01-03 | 25.20 | 25.26 | 24.00 | 24.88 | 24.86 | qfq | 1,382,077 | 33,921,531 | -0.72% |
| 2024-01-02 | 25.40 | 25.77 | 24.52 | 25.06 | 25.04 | qfq | 2,489,475 | 62,163,098 | -2.30% |
| 2023-12-29 | 24.90 | 25.93 | 24.85 | 25.65 | 25.63 | qfq | 2,237,707 | 57,086,585 | 2.31% |
| 2023-12-28 | 24.90 | 25.50 | 24.39 | 25.07 | 25.05 | qfq | 2,050,914 | 51,353,373 | 0.24% |
| 2023-12-27 | 24.81 | 25.33 | 24.50 | 25.01 | 24.99 | qfq | 1,085,396 | 27,114,940 | 1.54% |
| 2023-12-26 | 24.69 | 25.69 | 24.40 | 24.63 | 24.61 | qfq | 1,765,926 | 44,100,287 | -1.83% |
| 2023-12-25 | 24.47 | 25.47 | 24.27 | 25.09 | 25.07 | qfq | 1,738,917 | 43,544,710 | 2.53% |
| 2023-12-22 | 24.74 | 24.99 | 24.22 | 24.47 | 24.45 | qfq | 1,302,342 | 32,061,885 | -1.45% |
| 2023-12-21 | 24.50 | 24.98 | 24.12 | 24.83 | 24.81 | qfq | 1,814,888 | 44,435,018 | 1.35% |
| 2023-12-20 | 24.92 | 25.04 | 24.30 | 24.50 | 24.48 | qfq | 1,343,425 | 33,093,618 | -2.27% |
| 2023-12-19 | 25.58 | 25.58 | 24.40 | 25.07 | 25.05 | qfq | 2,799,681 | 69,309,310 | -0.36% |
| 2023-12-18 | 25.19 | 25.56 | 24.71 | 25.16 | 25.14 | qfq | 1,932,966 | 48,605,771 | -0.12% |
| 2023-12-15 | 25.23 | 25.52 | 24.85 | 25.19 | 25.17 | qfq | 1,829,709 | 45,862,375 | -0.71% |
| 2023-12-14 | 26.11 | 26.11 | 25.20 | 25.37 | 25.35 | qfq | 1,770,343 | 45,181,540 | -1.93% |
| 2023-12-13 | 26.46 | 26.46 | 25.65 | 25.87 | 25.85 | qfq | 1,425,226 | 36,953,937 | -1.45% |
| 2023-12-12 | 26.80 | 26.80 | 25.80 | 26.25 | 26.23 | qfq | 1,733,547 | 45,289,297 | -2.16% |
| 2023-12-11 | 27.37 | 27.37 | 25.46 | 26.83 | 26.81 | qfq | 3,213,412 | 84,459,370 | -2.83% |
| 2023-12-08 | 25.79 | 27.61 | 25.78 | 27.61 | 27.59 | qfq | 2,347,448 | 63,577,053 | 6.31% |
| 2023-12-07 | 26.35 | 26.35 | 25.47 | 25.97 | 25.95 | qfq | 1,643,843 | 42,448,867 | -1.22% |
| 2023-12-06 | 25.90 | 26.81 | 25.81 | 26.29 | 26.27 | qfq | 1,328,043 | 35,051,908 | 0.34% |
| 2023-12-05 | 26.43 | 26.43 | 25.43 | 26.20 | 26.18 | qfq | 2,236,291 | 57,706,219 | -0.57% |
| 2023-12-04 | 26.75 | 26.75 | 25.72 | 26.35 | 26.33 | qfq | 1,838,896 | 48,153,904 | -1.72% |
| 2023-12-01 | 26.64 | 26.82 | 25.54 | 26.81 | 26.79 | qfq | 1,906,682 | 49,630,468 | 1.17% |
| 2023-11-30 | 26.37 | 27.08 | 26.00 | 26.50 | 26.48 | qfq | 1,602,653 | 42,649,663 | 0.45% |
| 2023-11-29 | 26.30 | 27.17 | 25.90 | 26.38 | 26.36 | qfq | 2,517,868 | 66,908,479 | 2.21% |
| 2023-11-28 | 25.19 | 26.07 | 24.70 | 25.81 | 25.79 | qfq | 2,630,123 | 67,026,447 | 2.38% |
| 2023-11-27 | 25.67 | 27.22 | 24.50 | 25.21 | 25.19 | qfq | 2,979,988 | 76,666,803 | -1.91% |
| 2023-11-24 | 24.96 | 26.47 | 24.41 | 25.70 | 25.68 | qfq | 2,797,421 | 71,265,919 | 2.92% |
| 2023-11-23 | 23.70 | 25.00 | 23.35 | 24.97 | 24.95 | qfq | 2,267,609 | 54,734,171 | 3.61% |
| 2023-11-22 | 23.60 | 24.10 | 22.91 | 24.10 | 24.08 | qfq | 1,978,245 | 46,322,984 | 2.55% |
| 2023-11-21 | 24.29 | 24.35 | 23.37 | 23.50 | 23.48 | qfq | 1,365,183 | 32,208,839 | -3.65% |
| 2023-11-20 | 24.06 | 24.57 | 23.51 | 24.39 | 24.37 | qfq | 3,123,304 | 75,321,174 | 1.46% |
| 2023-11-17 | 22.65 | 24.18 | 22.30 | 24.04 | 24.02 | qfq | 3,026,689 | 71,108,900 | 6.89% |
| 2023-11-16 | 22.17 | 22.74 | 21.87 | 22.49 | 22.47 | qfq | 1,420,037 | 31,784,767 | 1.35% |
| 2023-11-15 | 22.14 | 22.39 | 21.79 | 22.19 | 22.17 | qfq | 1,039,192 | 22,904,699 | 0.73% |
| 2023-11-14 | 21.83 | 22.13 | 21.50 | 22.03 | 22.01 | qfq | 1,249,546 | 27,221,931 | 1.47% |
| 2023-11-13 | 22.18 | 22.26 | 21.38 | 21.71 | 21.69 | qfq | 1,001,516 | 21,664,968 | -1.72% |
| 2023-11-10 | 22.00 | 22.29 | 21.55 | 22.09 | 22.07 | qfq | 1,066,119 | 23,424,791 | 0.32% |
| 2023-11-09 | 22.31 | 22.45 | 21.93 | 22.02 | 22.00 | qfq | 856,910 | 18,965,357 | -0.90% |
| 2023-11-08 | 21.92 | 22.36 | 21.65 | 22.22 | 22.20 | qfq | 2,010,262 | 44,489,858 | 0.59% |
| 2023-11-07 | 22.83 | 22.96 | 21.69 | 22.09 | 22.07 | qfq | 2,875,349 | 63,603,059 | -3.91% |
| 2023-11-06 | 22.32 | 23.30 | 22.00 | 22.99 | 22.97 | qfq | 1,290,103 | 29,354,712 | 3.00% |
| 2023-11-03 | 21.91 | 22.90 | 21.80 | 22.32 | 22.30 | qfq | 1,624,772 | 36,661,929 | 1.45% |
| 2023-11-02 | 22.25 | 22.39 | 21.83 | 22.00 | 21.98 | qfq | 1,042,369 | 23,037,752 | -1.26% |
| 2023-11-01 | 22.49 | 22.67 | 21.60 | 22.28 | 22.26 | qfq | 1,964,458 | 43,197,881 | -1.55% |
| 2023-10-31 | 22.63 | 22.85 | 21.80 | 22.63 | 22.61 | qfq | 1,460,200 | 32,818,158 | 0.00% |
| 2023-10-30 | 22.70 | 23.09 | 22.20 | 22.63 | 22.61 | qfq | 3,294,967 | 74,510,083 | 0.44% |
| 2023-10-27 | 20.66 | 22.69 | 20.23 | 22.53 | 22.51 | qfq | 4,328,433 | 94,844,281 | 11.20% |
| 2023-10-26 | 19.67 | 20.37 | 19.67 | 20.26 | 20.24 | qfq | 1,141,442 | 22,881,818 | 1.20% |
| 2023-10-25 | 20.34 | 20.44 | 19.67 | 20.02 | 20.00 | qfq | 1,290,450 | 25,765,714 | -1.04% |
| 2023-10-24 | 19.88 | 20.96 | 19.78 | 20.23 | 20.21 | qfq | 1,339,815 | 27,158,951 | 0.55% |
| 2023-10-23 | 20.46 | 20.75 | 19.66 | 20.12 | 20.10 | qfq | 904,395 | 18,189,122 | -0.64% |
| 2023-10-20 | 20.54 | 21.07 | 20.12 | 20.25 | 20.23 | qfq | 1,106,597 | 22,821,483 | -1.22% |
| 2023-10-19 | 20.95 | 20.97 | 19.88 | 20.50 | 20.48 | qfq | 1,187,198 | 24,500,395 | -1.77% |
| 2023-10-18 | 21.38 | 21.38 | 20.32 | 20.87 | 20.85 | qfq | 1,758,235 | 36,093,537 | -2.70% |
| 2023-10-17 | 22.17 | 22.17 | 20.60 | 21.45 | 21.43 | qfq | 2,287,602 | 47,955,474 | -3.29% |
| 2023-10-16 | 21.63 | 22.19 | 21.17 | 22.18 | 22.16 | qfq | 2,066,933 | 44,771,929 | 1.98% |
| 2023-10-13 | 21.19 | 21.79 | 21.00 | 21.75 | 21.73 | qfq | 1,521,111 | 32,749,665 | 1.92% |
| 2023-10-12 | 21.35 | 21.49 | 20.85 | 21.34 | 21.32 | qfq | 1,372,062 | 29,032,738 | 0.71% |
| 2023-10-11 | 21.00 | 21.79 | 20.89 | 21.19 | 21.17 | qfq | 1,802,760 | 38,319,539 | 1.05% |
| 2023-10-10 | 21.60 | 21.93 | 20.65 | 20.97 | 20.95 | qfq | 2,258,594 | 47,413,315 | -4.16% |
| 2023-10-09 | 22.00 | 22.05 | 21.26 | 21.88 | 21.86 | qfq | 1,090,590 | 23,672,257 | -0.32% |
| 2023-09-28 | 22.02 | 22.03 | 21.32 | 21.95 | 21.93 | qfq | 1,455,485 | 31,578,913 | -0.23% |
| 2023-09-27 | 21.48 | 22.03 | 20.98 | 22.00 | 21.98 | qfq | 1,635,026 | 35,244,847 | 3.29% |
| 2023-09-26 | 21.30 | 21.88 | 21.00 | 21.30 | 21.28 | qfq | 1,550,125 | 33,083,055 | 0.76% |
| 2023-09-25 | 20.49 | 21.48 | 20.01 | 21.14 | 21.12 | qfq | 2,698,349 | 56,521,347 | 2.37% |
| 2023-09-22 | 20.22 | 20.66 | 19.78 | 20.65 | 20.63 | qfq | 3,217,253 | 65,419,662 | 2.13% |
| 2023-09-21 | 20.72 | 20.83 | 20.14 | 20.22 | 20.20 | qfq | 1,951,194 | 39,783,150 | -2.41% |
| 2023-09-20 | 20.82 | 21.16 | 20.60 | 20.72 | 20.70 | qfq | 2,441,787 | 50,711,977 | -2.26% |
| 2023-09-19 | 22.11 | 22.11 | 20.79 | 21.20 | 21.18 | qfq | 3,273,342 | 69,555,730 | -3.15% |
| 2023-09-18 | 22.01 | 22.29 | 21.34 | 21.89 | 21.87 | qfq | 3,512,942 | 76,498,134 | -0.32% |
| 2023-09-15 | 19.90 | 23.00 | 19.90 | 21.96 | 21.94 | qfq | 5,629,800 | 120,275,934 | 10.35% |
| 2023-09-14 | 19.48 | 19.99 | 19.40 | 19.90 | 19.88 | qfq | 2,455,102 | 48,451,276 | 0.10% |
| 2023-09-13 | 20.35 | 20.35 | 19.31 | 19.88 | 19.86 | qfq | 2,553,225 | 50,226,780 | -2.07% |
| 2023-09-12 | 19.80 | 20.99 | 19.80 | 20.30 | 20.28 | qfq | 2,555,150 | 51,774,211 | 0.69% |
| 2023-09-11 | 18.48 | 20.45 | 18.43 | 20.16 | 20.14 | qfq | 3,955,842 | 78,269,486 | 7.81% |
| 2023-09-08 | 18.50 | 19.18 | 18.27 | 18.70 | 18.68 | qfq | 1,145,478 | 21,348,853 | 3.20% |
| 2023-09-07 | 18.56 | 18.99 | 18.11 | 18.12 | 18.10 | qfq | 789,489 | 14,535,674 | -2.37% |
| 2023-09-06 | 18.99 | 18.99 | 18.45 | 18.56 | 18.54 | qfq | 1,226,016 | 22,823,620 | -2.26% |
| 2023-09-05 | 18.47 | 19.07 | 18.39 | 18.99 | 18.97 | qfq | 2,067,480 | 38,909,159 | 2.32% |
| 2023-09-04 | 18.70 | 18.84 | 18.00 | 18.56 | 18.54 | qfq | 2,916,780 | 53,739,727 | 0.32% |
| 2023-09-01 | 18.18 | 18.85 | 18.03 | 18.50 | 18.48 | qfq | 3,016,164 | 55,810,962 | 1.76% |
| 2023-08-31 | 18.79 | 18.79 | 17.88 | 18.18 | 18.16 | qfq | 2,001,116 | 36,353,804 | -1.78% |
| 2023-08-30 | 17.67 | 18.99 | 17.60 | 18.51 | 18.49 | qfq | 4,854,749 | 89,232,066 | 3.64% |
| 2023-08-29 | 16.20 | 17.89 | 16.01 | 17.86 | 17.84 | qfq | 5,222,760 | 90,602,542 | 10.45% |
| 2023-08-28 | 17.94 | 17.97 | 15.90 | 16.17 | 16.16 | qfq | 3,435,565 | 56,772,073 | 0.56% |
| 2023-08-25 | 16.33 | 17.05 | 16.05 | 16.08 | 16.07 | qfq | 2,685,647 | 44,430,482 | -2.78% |
| 2023-08-24 | 15.50 | 17.40 | 15.45 | 16.54 | 16.53 | qfq | 5,015,611 | 82,842,051 | 7.06% |
| 2023-08-23 | 15.89 | 15.98 | 15.44 | 15.45 | 15.44 | qfq | 2,109,098 | 33,083,023 | -3.44% |
| 2023-08-22 | 16.72 | 16.90 | 15.56 | 16.00 | 15.99 | qfq | 4,463,915 | 71,406,067 | -3.61% |
| 2023-08-21 | 16.40 | 17.73 | 16.32 | 16.60 | 16.59 | qfq | 8,761,420 | 148,712,493 | 3.88% |
| 2023-08-18 | 16.12 | 16.40 | 15.92 | 15.98 | 15.97 | qfq | 1,172,180 | 18,920,405 | -0.56% |
| 2023-08-17 | 16.12 | 16.23 | 15.80 | 16.07 | 16.06 | qfq | 1,015,856 | 16,268,530 | -1.23% |
| 2023-08-16 | 15.89 | 16.53 | 15.88 | 16.27 | 16.26 | qfq | 2,432,525 | 39,677,001 | 1.69% |
| 2023-08-15 | 16.15 | 16.52 | 15.66 | 16.00 | 15.99 | qfq | 1,976,743 | 31,414,831 | -1.23% |
| 2023-08-14 | 15.99 | 16.49 | 15.87 | 16.20 | 16.19 | qfq | 2,441,330 | 39,563,847 | 1.06% |
| 2023-08-11 | 16.15 | 16.37 | 16.00 | 16.03 | 16.02 | qfq | 1,219,362 | 19,698,705 | 0.19% |
| 2023-08-10 | 16.14 | 16.27 | 15.86 | 16.00 | 15.99 | qfq | 1,405,983 | 22,538,794 | -1.30% |
| 2023-08-09 | 16.07 | 16.61 | 15.84 | 16.21 | 16.20 | qfq | 1,906,411 | 31,033,573 | 1.50% |
| 2023-08-08 | 16.19 | 16.30 | 15.93 | 15.97 | 15.96 | qfq | 1,222,837 | 19,678,126 | -0.75% |
| 2023-08-07 | 16.60 | 16.70 | 16.01 | 16.09 | 16.08 | qfq | 1,749,754 | 28,378,768 | -3.36% |
| 2023-08-04 | 16.87 | 17.08 | 16.58 | 16.65 | 16.64 | qfq | 2,044,813 | 34,267,177 | -1.42% |
| 2023-08-03 | 17.49 | 17.58 | 16.68 | 16.89 | 16.88 | qfq | 3,171,407 | 53,656,059 | -3.26% |
| 2023-08-02 | 17.40 | 17.60 | 17.21 | 17.46 | 17.45 | qfq | 1,722,043 | 29,962,049 | -0.63% |
| 2023-08-01 | 18.07 | 18.69 | 17.50 | 17.57 | 17.55 | qfq | 3,442,497 | 61,927,143 | -3.04% |
| 2023-07-31 | 19.06 | 19.39 | 18.08 | 18.12 | 18.10 | qfq | 2,342,119 | 43,127,750 | -5.23% |
| 2023-07-28 | 19.00 | 19.49 | 18.61 | 19.12 | 19.10 | qfq | 2,296,261 | 43,667,181 | -0.73% |
| 2023-07-27 | 18.83 | 19.26 | 18.35 | 19.26 | 19.24 | qfq | 2,668,107 | 50,268,527 | 1.53% |
| 2023-07-26 | 17.63 | 19.90 | 17.63 | 18.97 | 18.95 | qfq | 5,234,942 | 99,631,602 | 6.22% |
| 2023-07-25 | 17.75 | 18.17 | 17.34 | 17.86 | 17.84 | qfq | 1,494,416 | 26,530,244 | 2.53% |
| 2023-07-24 | 17.37 | 17.90 | 17.19 | 17.42 | 17.41 | qfq | 649,063 | 11,368,564 | 0.87% |
| 2023-07-21 | 17.27 | 17.50 | 17.10 | 17.27 | 17.26 | qfq | 575,420 | 9,934,685 | 0.52% |
| 2023-07-20 | 17.30 | 17.67 | 17.16 | 17.18 | 17.17 | qfq | 886,593 | 15,398,439 | -2.39% |
| 2023-07-19 | 17.49 | 18.18 | 17.27 | 17.60 | 17.58 | qfq | 2,038,665 | 36,022,822 | 1.15% |
| 2023-07-18 | 17.14 | 17.50 | 16.88 | 17.40 | 17.39 | qfq | 1,632,612 | 28,255,105 | 2.11% |