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
华盛锂电688353.SH
最近收盘价88.502026-07-17
最近交易日2026-07-17
成交量（股）9,607,222
成交额（元）849,189,766
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-27 | 2024-12-04 | cash_dividend | 0.3 | — | — | — | 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 | 90.91 | 93.81 | 84.40 | 88.50 | 88.50 | qfq | 9,607,222 | 849,189,766 | -2.86% |
| 2026-07-16 | 84.58 | 97.49 | 82.00 | 91.11 | 91.11 | qfq | 11,619,644 | 1,060,795,627 | 8.05% |
| 2026-07-15 | 87.06 | 88.80 | 83.90 | 84.32 | 84.32 | qfq | 4,320,227 | 371,547,560 | -3.82% |
| 2026-07-14 | 86.65 | 88.50 | 84.87 | 87.67 | 87.67 | qfq | 4,447,200 | 385,381,670 | 0.89% |
| 2026-07-13 | 93.00 | 94.97 | 86.30 | 86.90 | 86.90 | qfq | 5,421,773 | 483,674,487 | -7.28% |
| 2026-07-10 | 97.92 | 99.95 | 93.60 | 93.72 | 93.72 | qfq | 5,669,189 | 550,140,169 | -4.74% |
| 2026-07-09 | 97.05 | 99.17 | 93.03 | 98.38 | 98.38 | qfq | 6,557,112 | 631,440,056 | 0.39% |
| 2026-07-08 | 106.09 | 107.41 | 98.00 | 98.00 | 98.00 | qfq | 7,324,375 | 738,629,391 | -7.98% |
| 2026-07-07 | 111.66 | 116.55 | 104.85 | 106.50 | 106.50 | qfq | 6,302,641 | 691,792,553 | -2.04% |
| 2026-07-06 | 113.00 | 116.58 | 108.00 | 108.72 | 108.72 | qfq | 6,148,160 | 690,278,588 | -3.80% |
| 2026-07-03 | 117.90 | 120.66 | 112.88 | 113.02 | 113.02 | qfq | 7,383,799 | 851,527,153 | -4.34% |
| 2026-07-02 | 118.96 | 121.50 | 113.51 | 118.15 | 118.15 | qfq | 7,978,075 | 943,984,807 | 0.26% |
| 2026-07-01 | 115.87 | 122.87 | 114.00 | 117.84 | 117.84 | qfq | 9,333,664 | 1,106,169,718 | 1.52% |
| 2026-06-30 | 112.00 | 118.78 | 111.11 | 116.07 | 116.07 | qfq | 7,135,551 | 813,824,052 | 1.60% |
| 2026-06-29 | 109.01 | 116.89 | 106.98 | 114.24 | 114.24 | qfq | 8,609,599 | 980,991,862 | 3.86% |
| 2026-06-26 | 118.49 | 119.50 | 109.81 | 109.99 | 109.99 | qfq | 9,029,036 | 1,022,425,008 | -7.18% |
| 2026-06-25 | 117.49 | 122.00 | 116.60 | 118.50 | 118.50 | qfq | 9,446,534 | 1,126,469,698 | -1.15% |
| 2026-06-24 | 126.00 | 128.00 | 112.20 | 119.88 | 119.88 | qfq | 12,620,864 | 1,496,946,323 | -0.27% |
| 2026-06-23 | 118.50 | 126.00 | 118.50 | 120.20 | 120.20 | qfq | 12,048,023 | 1,470,027,360 | -1.57% |
| 2026-06-22 | 120.00 | 123.00 | 114.30 | 122.12 | 122.12 | qfq | 15,087,781 | 1,800,552,908 | 2.39% |
| 2026-06-18 | 116.42 | 122.00 | 114.08 | 119.27 | 119.27 | qfq | 15,526,890 | 1,825,839,785 | 2.11% |
| 2026-06-17 | 108.40 | 119.60 | 108.01 | 116.80 | 116.80 | qfq | 12,140,278 | 1,395,426,102 | 6.75% |
| 2026-06-16 | 107.00 | 111.51 | 103.50 | 109.41 | 109.41 | qfq | 11,527,097 | 1,246,342,418 | 1.49% |
| 2026-06-15 | 96.88 | 108.87 | 94.88 | 107.80 | 107.80 | qfq | 15,801,850 | 1,621,390,724 | 14.60% |
| 2026-06-12 | 81.79 | 94.68 | 81.24 | 94.07 | 94.07 | qfq | 11,638,226 | 1,035,048,315 | 15.79% |
| 2026-06-11 | 80.13 | 83.56 | 79.01 | 81.24 | 81.24 | qfq | 4,362,163 | 354,672,446 | 1.28% |
| 2026-06-10 | 81.00 | 83.00 | 79.73 | 80.21 | 80.21 | qfq | 3,436,441 | 278,245,049 | -3.02% |
| 2026-06-09 | 80.98 | 83.75 | 79.45 | 82.71 | 82.71 | qfq | 3,731,556 | 303,447,777 | 3.71% |
| 2026-06-08 | 80.52 | 83.88 | 78.52 | 79.75 | 79.75 | qfq | 3,607,905 | 291,945,367 | -3.60% |
| 2026-06-05 | 81.90 | 84.80 | 79.56 | 82.73 | 82.73 | qfq | 4,649,049 | 383,049,882 | 1.36% |
| 2026-06-04 | 82.93 | 83.36 | 81.18 | 81.62 | 81.62 | qfq | 3,481,546 | 284,865,919 | -2.17% |
| 2026-06-03 | 84.00 | 85.84 | 82.63 | 83.43 | 83.43 | qfq | 3,350,401 | 282,783,637 | -0.94% |
| 2026-06-02 | 88.00 | 88.03 | 81.60 | 84.22 | 84.22 | qfq | 3,314,056 | 277,753,369 | -2.30% |
| 2026-06-01 | 86.79 | 88.28 | 85.80 | 86.20 | 86.20 | qfq | 3,430,841 | 298,117,900 | 1.36% |
| 2026-05-29 | 88.40 | 90.60 | 84.74 | 85.04 | 85.04 | qfq | 4,140,138 | 358,088,161 | -3.84% |
| 2026-05-28 | 88.88 | 90.00 | 85.38 | 88.44 | 88.44 | qfq | 4,579,611 | 400,115,807 | -0.85% |
| 2026-05-27 | 91.58 | 91.97 | 88.13 | 89.20 | 89.20 | qfq | 3,711,650 | 334,920,098 | -1.83% |
| 2026-05-26 | 91.80 | 93.05 | 89.64 | 90.86 | 90.86 | qfq | 4,428,982 | 403,742,371 | -1.50% |
| 2026-05-25 | 95.45 | 95.60 | 91.35 | 92.24 | 92.24 | qfq | 4,806,795 | 444,551,888 | -3.42% |
| 2026-05-22 | 95.00 | 95.73 | 92.30 | 95.51 | 95.51 | qfq | 3,422,071 | 323,825,692 | 0.75% |
| 2026-05-21 | 100.50 | 102.45 | 94.44 | 94.80 | 94.80 | qfq | 5,369,001 | 528,698,630 | -5.37% |
| 2026-05-20 | 98.29 | 101.93 | 96.31 | 100.18 | 100.18 | qfq | 4,488,796 | 444,876,700 | 1.92% |
| 2026-05-19 | 101.01 | 101.48 | 96.80 | 98.29 | 98.29 | qfq | 4,663,210 | 458,249,432 | -2.63% |
| 2026-05-18 | 102.08 | 102.30 | 98.00 | 100.94 | 100.94 | qfq | 3,717,886 | 374,016,012 | -1.00% |
| 2026-05-15 | 101.32 | 104.51 | 100.80 | 101.96 | 101.96 | qfq | 5,289,631 | 543,947,275 | 1.29% |
| 2026-05-14 | 104.80 | 104.88 | 100.66 | 100.66 | 100.66 | qfq | 5,373,596 | 548,574,913 | -3.96% |
| 2026-05-13 | 104.00 | 105.16 | 102.77 | 104.81 | 104.81 | qfq | 5,236,996 | 543,573,165 | 0.20% |
| 2026-05-12 | 107.24 | 107.24 | 103.03 | 104.60 | 104.60 | qfq | 5,928,629 | 618,547,455 | -2.53% |
| 2026-05-11 | 106.01 | 107.64 | 104.74 | 107.31 | 107.31 | qfq | 5,668,464 | 601,901,334 | 1.72% |
| 2026-05-08 | 110.13 | 113.20 | 104.40 | 105.50 | 105.50 | qfq | 9,013,797 | 969,362,943 | -4.00% |
| 2026-05-07 | 113.30 | 114.49 | 109.00 | 109.90 | 109.90 | qfq | 8,985,012 | 996,672,496 | -3.00% |
| 2026-05-06 | 109.95 | 114.35 | 108.00 | 113.30 | 113.30 | qfq | 8,940,830 | 1,001,689,137 | 3.05% |
| 2026-04-30 | 110.77 | 117.00 | 108.80 | 109.95 | 109.95 | qfq | 13,922,620 | 1,562,616,914 | -12.65% |
| 2026-04-29 | 115.99 | 127.25 | 114.78 | 125.88 | 125.88 | qfq | 10,665,268 | 1,303,625,647 | 8.08% |
| 2026-04-28 | 122.77 | 122.80 | 116.10 | 116.47 | 116.47 | qfq | 5,820,445 | 688,893,860 | -3.75% |
| 2026-04-27 | 117.00 | 122.48 | 117.00 | 121.01 | 121.01 | qfq | 5,271,315 | 634,999,103 | 0.91% |
| 2026-04-24 | 115.77 | 120.88 | 114.10 | 119.92 | 119.92 | qfq | 5,606,307 | 663,079,487 | 3.58% |
| 2026-04-23 | 122.00 | 123.42 | 115.39 | 115.77 | 115.77 | qfq | 8,630,484 | 1,023,322,289 | -9.03% |
| 2026-04-22 | 126.50 | 129.88 | 124.88 | 127.26 | 127.26 | qfq | 6,610,049 | 836,651,446 | -0.81% |
| 2026-04-21 | 125.36 | 129.99 | 123.25 | 128.30 | 128.30 | qfq | 7,463,371 | 950,489,762 | 2.65% |
| 2026-04-20 | 123.90 | 125.80 | 122.27 | 124.99 | 124.99 | qfq | 5,110,631 | 633,595,082 | 0.13% |
| 2026-04-17 | 123.50 | 127.99 | 123.10 | 124.83 | 124.83 | qfq | 6,871,511 | 862,260,052 | 0.17% |
| 2026-04-16 | 123.00 | 128.21 | 122.30 | 124.62 | 124.62 | qfq | 6,700,841 | 840,065,279 | 1.32% |
| 2026-04-15 | 131.13 | 131.14 | 122.30 | 123.00 | 123.00 | qfq | 10,496,677 | 1,326,706,444 | -8.89% |
| 2026-04-14 | 127.00 | 140.00 | 122.57 | 135.00 | 135.00 | qfq | 11,387,638 | 1,457,091,758 | 7.74% |
| 2026-04-13 | 119.40 | 126.88 | 118.30 | 125.30 | 125.30 | qfq | 8,384,677 | 1,029,437,620 | 3.30% |
| 2026-04-10 | 117.00 | 123.67 | 116.98 | 121.30 | 121.30 | qfq | 7,318,133 | 884,900,947 | 3.28% |
| 2026-04-09 | 115.95 | 120.00 | 112.02 | 117.45 | 117.45 | qfq | 6,594,874 | 770,540,386 | 1.69% |
| 2026-04-08 | 113.90 | 115.79 | 112.00 | 115.50 | 115.50 | qfq | 6,975,788 | 799,266,788 | 2.48% |
| 2026-04-07 | 112.50 | 114.25 | 111.00 | 112.70 | 112.70 | qfq | 4,582,764 | 515,767,626 | 0.57% |
| 2026-04-03 | 116.37 | 118.50 | 109.20 | 112.06 | 112.06 | qfq | 9,423,423 | 1,060,084,658 | -6.46% |
| 2026-04-02 | 119.98 | 124.37 | 118.21 | 119.80 | 119.80 | qfq | 7,422,104 | 895,479,745 | -1.48% |
| 2026-04-01 | 122.78 | 123.96 | 116.00 | 121.60 | 121.60 | qfq | 9,530,098 | 1,152,792,010 | 0.91% |
| 2026-03-31 | 127.47 | 129.48 | 120.46 | 120.50 | 120.50 | qfq | 10,697,257 | 1,324,669,738 | -7.86% |
| 2026-03-30 | 131.00 | 134.00 | 125.20 | 130.78 | 130.78 | qfq | 12,434,860 | 1,603,104,210 | -0.69% |
| 2026-03-27 | 120.00 | 137.89 | 119.80 | 131.69 | 131.69 | qfq | 17,965,525 | 2,291,079,903 | 9.84% |
| 2026-03-26 | 109.89 | 128.17 | 109.89 | 119.89 | 119.89 | qfq | 15,887,324 | 1,913,479,148 | 7.74% |
| 2026-03-25 | 107.01 | 112.45 | 106.06 | 111.28 | 111.28 | qfq | 8,512,137 | 927,905,401 | 1.43% |
| 2026-03-24 | 102.98 | 112.00 | 102.00 | 109.71 | 109.71 | qfq | 11,038,687 | 1,191,114,045 | 11.03% |
| 2026-03-23 | 100.02 | 105.48 | 97.00 | 98.81 | 98.81 | qfq | 5,688,260 | 576,110,639 | -4.56% |
| 2026-03-20 | 101.36 | 107.00 | 101.01 | 103.53 | 103.53 | qfq | 7,019,766 | 733,379,477 | 2.68% |
| 2026-03-19 | 112.00 | 112.00 | 100.39 | 100.83 | 100.83 | qfq | 7,173,582 | 744,907,166 | -6.91% |
| 2026-03-18 | 110.00 | 111.11 | 104.50 | 108.31 | 108.31 | qfq | 5,713,889 | 611,565,402 | -1.96% |
| 2026-03-17 | 115.80 | 118.50 | 110.08 | 110.48 | 110.48 | qfq | 7,032,803 | 793,397,273 | -6.21% |
| 2026-03-16 | 113.06 | 119.88 | 113.05 | 117.80 | 117.80 | qfq | 8,111,264 | 950,697,456 | 4.24% |
| 2026-03-13 | 111.73 | 118.32 | 110.58 | 113.01 | 113.01 | qfq | 8,271,570 | 948,507,485 | 1.40% |
| 2026-03-12 | 112.65 | 116.08 | 110.51 | 111.45 | 111.45 | qfq | 6,319,818 | 711,030,459 | -2.43% |
| 2026-03-11 | 106.50 | 115.96 | 106.37 | 114.22 | 114.22 | qfq | 9,864,679 | 1,106,025,466 | 5.78% |
| 2026-03-10 | 108.70 | 111.46 | 107.15 | 107.98 | 107.98 | qfq | 4,194,803 | 458,783,627 | -0.06% |
| 2026-03-09 | 102.00 | 109.45 | 101.22 | 108.05 | 108.05 | qfq | 5,519,203 | 581,731,590 | 3.42% |
| 2026-03-06 | 104.00 | 106.32 | 103.51 | 104.48 | 104.48 | qfq | 2,905,114 | 304,656,163 | -0.32% |
| 2026-03-05 | 105.93 | 108.59 | 103.61 | 104.82 | 104.82 | qfq | 3,793,573 | 402,008,744 | 0.83% |
| 2026-03-04 | 102.00 | 106.49 | 102.00 | 103.96 | 103.96 | qfq | 2,787,812 | 291,880,653 | -0.35% |
| 2026-03-03 | 107.90 | 109.46 | 104.00 | 104.33 | 104.33 | qfq | 5,075,257 | 536,290,026 | -3.56% |
| 2026-03-02 | 108.50 | 111.56 | 107.22 | 108.18 | 108.18 | qfq | 4,350,353 | 473,983,871 | -1.39% |
| 2026-02-27 | 104.76 | 113.00 | 104.76 | 109.71 | 109.71 | qfq | 5,805,641 | 640,976,531 | 2.04% |
| 2026-02-26 | 115.27 | 117.00 | 106.51 | 107.52 | 107.52 | qfq | 6,693,292 | 733,428,803 | -3.15% |
| 2026-02-25 | 107.51 | 114.51 | 106.01 | 111.02 | 111.02 | qfq | 6,419,834 | 716,429,665 | 2.71% |
| 2026-02-24 | 112.50 | 112.50 | 106.78 | 108.09 | 108.09 | qfq | 4,586,893 | 499,113,865 | -1.66% |
| 2026-02-13 | 106.00 | 111.37 | 105.50 | 109.92 | 109.92 | qfq | 6,010,987 | 659,392,875 | 2.78% |
| 2026-02-12 | 105.90 | 108.56 | 104.01 | 106.95 | 106.95 | qfq | 5,060,548 | 538,451,555 | -0.21% |
| 2026-02-11 | 100.90 | 108.36 | 100.90 | 107.17 | 107.17 | qfq | 8,415,239 | 890,545,925 | 5.38% |
| 2026-02-10 | 102.10 | 103.00 | 99.66 | 101.70 | 101.70 | qfq | 3,819,972 | 386,411,091 | -1.24% |
| 2026-02-09 | 104.89 | 105.77 | 102.30 | 102.98 | 102.98 | qfq | 5,231,293 | 541,339,116 | -1.18% |
| 2026-02-06 | 96.31 | 106.96 | 96.28 | 104.21 | 104.21 | qfq | 8,201,075 | 847,991,936 | 5.80% |
| 2026-02-05 | 100.61 | 101.77 | 97.77 | 98.50 | 98.50 | qfq | 3,634,161 | 360,237,148 | -3.42% |
| 2026-02-04 | 102.50 | 103.48 | 100.00 | 101.99 | 101.99 | qfq | 3,854,319 | 390,927,632 | -0.56% |
| 2026-02-03 | 100.50 | 102.78 | 99.33 | 102.56 | 102.56 | qfq | 5,196,986 | 526,637,080 | 3.60% |
| 2026-02-02 | 99.00 | 102.84 | 98.80 | 99.00 | 99.00 | qfq | 4,597,961 | 463,116,163 | 0.03% |
| 2026-01-30 | 98.51 | 100.33 | 95.00 | 98.97 | 98.97 | qfq | 5,407,667 | 529,420,003 | -0.52% |
| 2026-01-29 | 99.55 | 102.30 | 97.00 | 99.49 | 99.49 | qfq | 4,616,618 | 462,997,280 | -1.96% |
| 2026-01-28 | 102.07 | 103.18 | 99.50 | 101.48 | 101.48 | qfq | 5,373,497 | 543,995,098 | -0.59% |
| 2026-01-27 | 107.09 | 107.69 | 98.50 | 102.08 | 102.08 | qfq | 8,150,856 | 827,937,023 | -6.15% |
| 2026-01-26 | 112.15 | 112.97 | 106.31 | 108.77 | 108.77 | qfq | 7,099,601 | 774,517,873 | -2.88% |
| 2026-01-23 | 110.66 | 113.95 | 109.68 | 112.00 | 112.00 | qfq | 7,319,542 | 816,976,901 | 1.21% |
| 2026-01-22 | 111.79 | 113.38 | 109.60 | 110.66 | 110.66 | qfq | 6,437,425 | 715,890,478 | -1.87% |
| 2026-01-21 | 105.01 | 114.45 | 105.01 | 112.77 | 112.77 | qfq | 10,663,701 | 1,186,019,941 | 6.60% |
| 2026-01-20 | 111.15 | 113.90 | 103.91 | 105.79 | 105.79 | qfq | 8,205,336 | 891,003,046 | -2.94% |
| 2026-01-19 | 106.80 | 111.58 | 106.76 | 109.00 | 109.00 | qfq | 7,071,171 | 775,531,612 | 0.27% |
| 2026-01-16 | 105.60 | 113.00 | 105.58 | 108.71 | 108.71 | qfq | 9,792,812 | 1,077,581,942 | 2.05% |
| 2026-01-15 | 102.54 | 109.98 | 102.54 | 106.53 | 106.53 | qfq | 8,948,372 | 963,966,066 | 1.76% |
| 2026-01-14 | 108.00 | 110.91 | 103.00 | 104.69 | 104.69 | qfq | 11,970,390 | 1,280,188,877 | -5.67% |
| 2026-01-13 | 107.20 | 115.28 | 106.99 | 110.98 | 110.98 | qfq | 12,933,558 | 1,442,630,969 | 2.83% |
| 2026-01-12 | 113.10 | 113.96 | 107.51 | 107.93 | 107.93 | qfq | 11,534,835 | 1,275,365,761 | -0.38% |
| 2026-01-09 | 108.98 | 113.87 | 107.80 | 108.34 | 108.34 | qfq | 9,955,731 | 1,096,722,119 | -3.08% |
| 2026-01-08 | 112.10 | 115.50 | 109.01 | 111.78 | 111.78 | qfq | 9,234,659 | 1,035,679,026 | -2.10% |
| 2026-01-07 | 115.01 | 118.00 | 111.51 | 114.18 | 114.18 | qfq | 12,136,598 | 1,391,350,138 | -3.93% |
| 2026-01-06 | 125.68 | 126.28 | 118.51 | 118.85 | 118.85 | qfq | 14,178,714 | 1,723,970,243 | -2.81% |
| 2026-01-05 | 117.00 | 125.00 | 113.28 | 122.29 | 122.29 | qfq | 14,941,593 | 1,779,750,770 | 7.55% |
| 2025-12-31 | 115.57 | 120.54 | 113.29 | 113.70 | 113.70 | qfq | 11,075,013 | 1,286,032,010 | -2.90% |
| 2025-12-30 | 110.98 | 122.14 | 107.33 | 117.10 | 117.10 | qfq | 17,006,229 | 1,948,642,728 | 2.91% |
| 2025-12-29 | 121.90 | 123.25 | 112.00 | 113.79 | 113.79 | qfq | 16,785,315 | 1,962,825,503 | -7.35% |
| 2025-12-26 | 118.00 | 129.50 | 108.90 | 122.82 | 122.82 | qfq | 22,415,395 | 2,637,388,445 | 11.87% |
| 2025-12-25 | 103.18 | 112.60 | 101.09 | 109.79 | 109.79 | qfq | 15,091,946 | 1,614,359,406 | 1.68% |
| 2025-12-24 | 105.00 | 110.80 | 104.00 | 107.98 | 107.98 | qfq | 17,922,205 | 1,916,110,661 | 3.25% |
| 2025-12-23 | 93.60 | 107.58 | 92.12 | 104.58 | 104.58 | qfq | 19,216,240 | 1,940,173,642 | 11.81% |
| 2025-12-22 | 93.00 | 95.68 | 90.95 | 93.53 | 93.53 | qfq | 9,037,697 | 843,397,357 | 0.42% |
| 2025-12-19 | 92.66 | 94.58 | 89.01 | 93.14 | 93.14 | qfq | 9,947,721 | 914,504,431 | 1.13% |
| 2025-12-18 | 100.11 | 102.59 | 92.10 | 92.10 | 92.10 | qfq | 13,048,991 | 1,273,094,840 | -10.50% |
| 2025-12-17 | 96.00 | 106.00 | 96.00 | 102.90 | 102.90 | qfq | 13,595,815 | 1,370,923,140 | 9.47% |
| 2025-12-16 | 96.32 | 99.60 | 92.05 | 94.00 | 94.00 | qfq | 8,235,368 | 789,779,836 | -3.59% |
| 2025-12-15 | 95.40 | 101.00 | 95.40 | 97.50 | 97.50 | qfq | 7,868,103 | 768,666,488 | 2.38% |
| 2025-12-12 | 100.87 | 103.68 | 93.40 | 95.23 | 95.23 | qfq | 11,806,844 | 1,145,555,014 | -6.73% |
| 2025-12-11 | 110.32 | 111.66 | 101.20 | 102.10 | 102.10 | qfq | 11,464,253 | 1,222,703,397 | -6.14% |
| 2025-12-10 | 101.20 | 111.38 | 98.20 | 108.78 | 108.78 | qfq | 15,743,832 | 1,670,375,842 | 7.72% |
| 2025-12-09 | 101.50 | 104.60 | 97.59 | 100.98 | 100.98 | qfq | 11,157,335 | 1,130,973,353 | -0.61% |
| 2025-12-08 | 98.66 | 103.00 | 96.66 | 101.60 | 101.60 | qfq | 11,134,692 | 1,115,423,709 | 1.72% |
| 2025-12-05 | 97.66 | 102.59 | 96.02 | 99.88 | 99.88 | qfq | 9,363,303 | 930,966,960 | 2.18% |
| 2025-12-04 | 101.33 | 101.80 | 97.29 | 97.75 | 97.75 | qfq | 7,337,207 | 726,263,122 | -1.99% |
| 2025-12-03 | 105.00 | 107.00 | 97.59 | 99.73 | 99.73 | qfq | 12,825,526 | 1,295,334,733 | -4.87% |
| 2025-12-02 | 110.00 | 113.30 | 103.65 | 104.83 | 104.83 | qfq | 11,238,183 | 1,206,570,073 | -4.26% |
| 2025-12-01 | 115.00 | 121.98 | 108.11 | 109.50 | 109.50 | qfq | 14,526,724 | 1,673,371,268 | -2.06% |
| 2025-11-28 | 110.00 | 118.00 | 108.52 | 111.80 | 111.80 | qfq | 16,911,085 | 1,911,866,594 | -3.50% |
| 2025-11-27 | 95.79 | 118.53 | 95.33 | 115.86 | 115.86 | qfq | 23,923,845 | 2,539,784,233 | 15.54% |
| 2025-11-26 | 98.95 | 106.25 | 95.58 | 100.28 | 100.28 | qfq | 18,112,898 | 1,809,364,263 | 1.12% |
| 2025-11-25 | 95.51 | 102.33 | 90.87 | 99.17 | 99.17 | qfq | 17,579,712 | 1,695,937,500 | 6.18% |
| 2025-11-24 | 95.00 | 96.88 | 93.18 | 93.40 | 93.40 | qfq | 11,135,344 | 1,058,488,086 | 0.43% |
| 2025-11-21 | 100.00 | 102.00 | 90.02 | 93.00 | 93.00 | qfq | 17,153,209 | 1,644,148,473 | -10.57% |
| 2025-11-20 | 114.77 | 120.53 | 103.99 | 103.99 | 103.99 | qfq | 16,654,248 | 1,847,813,172 | -9.33% |
| 2025-11-19 | 115.23 | 118.88 | 110.18 | 114.69 | 114.69 | qfq | 15,028,098 | 1,722,204,002 | 1.50% |
| 2025-11-18 | 130.00 | 132.00 | 112.23 | 113.00 | 113.00 | qfq | 20,289,195 | 2,436,347,081 | -17.44% |
| 2025-11-17 | 138.00 | 155.00 | 122.50 | 136.87 | 136.87 | qfq | 21,198,548 | 2,869,666,260 | -1.67% |
| 2025-11-14 | 125.00 | 143.50 | 123.03 | 139.20 | 139.20 | qfq | 22,230,997 | 2,942,135,562 | 16.00% |
| 2025-11-13 | 109.89 | 120.00 | 108.50 | 120.00 | 120.00 | qfq | 12,194,872 | 1,433,184,677 | 20.00% |
| 2025-11-12 | 93.88 | 103.04 | 89.01 | 100.00 | 100.00 | qfq | 15,414,927 | 1,489,459,268 | 4.52% |
| 2025-11-11 | 88.00 | 107.00 | 84.00 | 95.68 | 95.68 | qfq | 16,711,923 | 1,544,984,526 | 2.88% |
| 2025-11-10 | 82.18 | 93.00 | 82.18 | 93.00 | 93.00 | qfq | 16,427,418 | 1,490,199,185 | 20.00% |
| 2025-11-07 | 66.99 | 78.05 | 66.95 | 77.50 | 77.50 | qfq | 21,291,663 | 1,529,453,953 | 19.16% |
| 2025-11-06 | 55.83 | 65.04 | 55.83 | 65.04 | 65.04 | qfq | 18,748,076 | 1,152,299,101 | 20.00% |
| 2025-11-05 | 50.00 | 55.66 | 49.99 | 54.20 | 54.20 | qfq | 14,892,115 | 788,509,615 | 6.00% |
| 2025-11-04 | 46.95 | 52.50 | 46.95 | 51.13 | 51.13 | qfq | 13,628,108 | 691,127,997 | 8.37% |
| 2025-11-03 | 48.33 | 48.99 | 44.63 | 47.18 | 47.18 | qfq | 8,237,689 | 380,261,275 | -1.89% |
| 2025-10-31 | 47.40 | 51.77 | 47.40 | 48.09 | 48.09 | qfq | 14,391,514 | 711,569,687 | 3.78% |
| 2025-10-30 | 43.50 | 48.28 | 42.60 | 46.34 | 46.34 | qfq | 12,117,643 | 555,946,253 | 7.02% |
| 2025-10-29 | 42.50 | 44.29 | 42.35 | 43.30 | 43.30 | qfq | 5,015,612 | 217,104,588 | 1.64% |
| 2025-10-28 | 41.15 | 43.30 | 40.50 | 42.60 | 42.60 | qfq | 5,635,771 | 237,593,103 | 3.27% |
| 2025-10-27 | 43.65 | 43.95 | 40.80 | 41.25 | 41.25 | qfq | 6,662,092 | 278,944,868 | -4.34% |
| 2025-10-24 | 42.81 | 44.20 | 42.46 | 43.12 | 43.12 | qfq | 5,172,666 | 223,670,366 | 0.16% |
| 2025-10-23 | 42.99 | 43.72 | 41.34 | 43.05 | 43.05 | qfq | 6,072,609 | 258,466,309 | -0.60% |
| 2025-10-22 | 45.30 | 45.30 | 42.69 | 43.31 | 43.31 | qfq | 6,946,264 | 301,961,805 | -4.75% |
| 2025-10-21 | 48.05 | 48.99 | 45.06 | 45.47 | 45.47 | qfq | 9,590,064 | 446,833,603 | -5.37% |
| 2025-10-20 | 45.00 | 51.00 | 44.58 | 48.05 | 48.05 | qfq | 14,614,457 | 702,947,027 | 11.02% |
| 2025-10-17 | 43.04 | 47.19 | 43.04 | 43.28 | 43.28 | qfq | 10,141,508 | 452,580,225 | 0.56% |
| 2025-10-16 | 43.01 | 44.95 | 42.56 | 43.04 | 43.04 | qfq | 5,563,148 | 242,102,220 | -0.21% |
| 2025-10-15 | 45.40 | 47.59 | 42.81 | 43.13 | 43.13 | qfq | 6,823,541 | 302,070,744 | -4.05% |
| 2025-10-14 | 47.70 | 49.08 | 44.95 | 44.95 | 44.95 | qfq | 8,368,238 | 392,488,044 | -5.57% |
| 2025-10-13 | 45.91 | 48.30 | 45.58 | 47.60 | 47.60 | qfq | 8,687,131 | 409,273,450 | 0.55% |
| 2025-10-10 | 48.00 | 50.70 | 45.91 | 47.34 | 47.34 | qfq | 8,897,716 | 428,603,485 | -0.46% |
| 2025-10-09 | 47.03 | 49.45 | 47.03 | 47.56 | 47.56 | qfq | 9,909,094 | 476,492,736 | 1.17% |
| 2025-09-30 | 44.13 | 49.60 | 43.90 | 47.01 | 47.01 | qfq | 13,028,116 | 624,018,262 | 6.14% |
| 2025-09-29 | 39.41 | 45.80 | 39.41 | 44.29 | 44.29 | qfq | 12,638,813 | 544,643,854 | 12.41% |
| 2025-09-26 | 40.11 | 41.25 | 38.95 | 39.40 | 39.40 | qfq | 3,756,646 | 149,841,004 | -2.84% |
| 2025-09-25 | 41.90 | 41.92 | 40.52 | 40.55 | 40.55 | qfq | 3,374,378 | 139,222,533 | -2.99% |
| 2025-09-24 | 40.02 | 42.29 | 40.02 | 41.80 | 41.80 | qfq | 4,400,963 | 181,858,893 | 3.24% |
| 2025-09-23 | 42.43 | 42.86 | 39.58 | 40.49 | 40.49 | qfq | 4,868,177 | 201,010,024 | -3.60% |
| 2025-09-22 | 41.70 | 42.49 | 40.99 | 42.00 | 42.00 | qfq | 3,181,858 | 132,298,646 | 1.20% |
| 2025-09-19 | 42.28 | 42.97 | 41.30 | 41.50 | 41.50 | qfq | 4,466,533 | 188,233,613 | -1.47% |
| 2025-09-18 | 42.88 | 43.60 | 41.70 | 42.12 | 42.12 | qfq | 6,727,073 | 287,115,562 | -2.86% |
| 2025-09-17 | 45.00 | 45.48 | 42.83 | 43.36 | 43.36 | qfq | 7,158,459 | 313,610,063 | -4.28% |
| 2025-09-16 | 44.00 | 45.40 | 43.23 | 45.30 | 45.30 | qfq | 7,236,497 | 319,866,566 | 2.81% |
| 2025-09-15 | 44.50 | 46.66 | 44.02 | 44.06 | 44.06 | qfq | 8,999,013 | 408,104,424 | -1.74% |
| 2025-09-12 | 45.80 | 46.40 | 43.43 | 44.84 | 44.84 | qfq | 11,715,680 | 522,820,954 | -4.41% |
| 2025-09-11 | 44.99 | 48.19 | 44.00 | 46.91 | 46.91 | qfq | 13,333,212 | 620,941,353 | 4.17% |
| 2025-09-10 | 44.36 | 46.00 | 44.25 | 45.03 | 45.03 | qfq | 9,953,081 | 449,211,614 | -2.53% |
| 2025-09-09 | 45.92 | 48.22 | 45.92 | 46.20 | 46.20 | qfq | 15,400,857 | 722,808,669 | -4.19% |
| 2025-09-08 | 46.17 | 50.70 | 44.16 | 48.22 | 48.22 | qfq | 22,779,589 | 1,084,960,647 | 13.30% |
| 2025-09-05 | 35.55 | 42.56 | 35.45 | 42.56 | 42.56 | qfq | 10,955,002 | 440,950,314 | 19.99% |
| 2025-09-04 | 36.40 | 37.65 | 34.51 | 35.47 | 35.47 | qfq | 9,019,068 | 328,577,225 | -2.18% |
| 2025-09-03 | 35.02 | 36.88 | 34.85 | 36.26 | 36.26 | qfq | 8,255,180 | 297,151,164 | 3.01% |
| 2025-09-02 | 35.50 | 36.80 | 35.00 | 35.20 | 35.20 | qfq | 6,698,299 | 240,130,912 | -0.20% |
| 2025-09-01 | 33.62 | 35.55 | 33.50 | 35.27 | 35.27 | qfq | 6,998,418 | 243,980,805 | 4.19% |
| 2025-08-29 | 32.38 | 34.95 | 32.04 | 33.85 | 33.85 | qfq | 6,709,528 | 226,737,310 | 3.68% |
| 2025-08-28 | 33.60 | 34.47 | 31.41 | 32.65 | 32.65 | qfq | 6,045,941 | 198,508,878 | -3.52% |
| 2025-08-27 | 35.21 | 36.20 | 33.80 | 33.84 | 33.84 | qfq | 7,275,695 | 253,981,689 | -3.89% |
| 2025-08-26 | 36.30 | 36.70 | 35.06 | 35.21 | 35.21 | qfq | 4,371,821 | 156,374,730 | -3.00% |
| 2025-08-25 | 35.47 | 38.20 | 35.22 | 36.30 | 36.30 | qfq | 6,675,856 | 243,346,958 | 2.37% |
| 2025-08-22 | 34.48 | 36.25 | 34.11 | 35.46 | 35.46 | qfq | 5,448,832 | 190,634,161 | 2.99% |
| 2025-08-21 | 36.75 | 36.75 | 34.20 | 34.43 | 34.43 | qfq | 4,601,626 | 160,836,679 | -4.73% |
| 2025-08-20 | 36.18 | 36.63 | 35.01 | 36.14 | 36.14 | qfq | 3,686,704 | 131,699,323 | -0.74% |
| 2025-08-19 | 35.99 | 37.79 | 35.35 | 36.41 | 36.41 | qfq | 6,888,011 | 253,163,251 | 1.82% |
| 2025-08-18 | 34.20 | 36.89 | 34.05 | 35.76 | 35.76 | qfq | 6,813,695 | 241,388,505 | 4.44% |
| 2025-08-15 | 33.27 | 34.66 | 33.27 | 34.24 | 34.24 | qfq | 3,809,977 | 130,252,189 | 2.45% |
| 2025-08-14 | 35.31 | 36.01 | 33.33 | 33.42 | 33.42 | qfq | 5,766,167 | 199,170,121 | -5.33% |
| 2025-08-13 | 34.30 | 35.82 | 34.22 | 35.30 | 35.30 | qfq | 5,704,873 | 199,966,519 | 2.17% |
| 2025-08-12 | 34.86 | 35.32 | 33.30 | 34.55 | 34.55 | qfq | 5,335,303 | 181,812,482 | -0.80% |
| 2025-08-11 | 34.68 | 35.56 | 34.10 | 34.83 | 34.83 | qfq | 4,653,689 | 162,417,865 | 2.14% |
| 2025-08-08 | 34.35 | 34.76 | 33.80 | 34.10 | 34.10 | qfq | 3,328,702 | 113,816,533 | -1.45% |
| 2025-08-07 | 35.28 | 35.60 | 34.25 | 34.60 | 34.60 | qfq | 4,252,507 | 148,080,365 | -2.84% |
| 2025-08-06 | 35.84 | 36.88 | 35.12 | 35.61 | 35.61 | qfq | 5,594,818 | 200,558,072 | -1.36% |
| 2025-08-05 | 35.91 | 37.49 | 35.60 | 36.10 | 36.10 | qfq | 4,900,404 | 177,918,148 | -0.69% |
| 2025-08-04 | 34.62 | 38.00 | 34.47 | 36.35 | 36.35 | qfq | 8,448,685 | 306,463,878 | 4.76% |
| 2025-08-01 | 33.81 | 36.03 | 33.61 | 34.70 | 34.70 | qfq | 7,440,530 | 260,443,974 | 1.61% |
| 2025-07-31 | 31.80 | 36.53 | 31.70 | 34.15 | 34.15 | qfq | 10,581,274 | 364,688,358 | 7.05% |
| 2025-07-30 | 34.21 | 34.23 | 31.50 | 31.90 | 31.90 | qfq | 6,325,582 | 204,610,743 | -5.82% |
| 2025-07-29 | 34.81 | 35.38 | 33.22 | 33.87 | 33.87 | qfq | 4,820,856 | 164,833,614 | -2.67% |
| 2025-07-28 | 32.88 | 34.88 | 32.88 | 34.80 | 34.80 | qfq | 5,516,745 | 188,657,738 | 5.26% |
| 2025-07-25 | 33.50 | 34.13 | 32.90 | 33.06 | 33.06 | qfq | 3,583,996 | 119,772,858 | -1.43% |
| 2025-07-24 | 33.00 | 34.77 | 33.00 | 33.54 | 33.54 | qfq | 3,840,809 | 130,490,105 | 1.02% |
| 2025-07-23 | 34.00 | 34.00 | 32.58 | 33.20 | 33.20 | qfq | 3,845,376 | 128,098,893 | -3.35% |
| 2025-07-22 | 34.30 | 36.50 | 33.74 | 34.35 | 34.35 | qfq | 7,643,871 | 267,473,997 | -1.29% |
| 2025-07-21 | 34.00 | 35.77 | 33.50 | 34.80 | 34.80 | qfq | 7,442,698 | 257,815,240 | 1.90% |
| 2025-07-18 | 31.00 | 34.38 | 30.92 | 34.15 | 34.15 | qfq | 8,906,127 | 294,393,511 | 7.22% |
| 2025-07-17 | 31.80 | 32.20 | 30.80 | 31.85 | 31.85 | qfq | 5,138,393 | 162,986,740 | 2.58% |
| 2025-07-16 | 30.90 | 31.29 | 30.66 | 31.05 | 31.05 | qfq | 2,834,934 | 87,743,825 | 0.49% |
| 2025-07-15 | 31.98 | 32.16 | 30.38 | 30.90 | 30.90 | qfq | 4,207,656 | 130,754,182 | -3.41% |
| 2025-07-14 | 31.88 | 32.77 | 31.80 | 31.99 | 31.99 | qfq | 3,488,048 | 112,158,414 | -0.90% |
| 2025-07-11 | 32.78 | 33.18 | 32.00 | 32.28 | 32.28 | qfq | 3,882,668 | 126,064,810 | -1.31% |
| 2025-07-10 | 32.59 | 33.80 | 32.26 | 32.71 | 32.71 | qfq | 3,660,096 | 120,571,672 | -0.64% |
| 2025-07-09 | 34.29 | 34.32 | 32.70 | 32.92 | 32.92 | qfq | 5,838,061 | 194,827,216 | -4.91% |
| 2025-07-08 | 34.00 | 35.58 | 33.40 | 34.62 | 34.62 | qfq | 6,522,852 | 224,845,592 | 1.05% |
| 2025-07-07 | 34.32 | 36.45 | 33.54 | 34.26 | 34.26 | qfq | 7,815,877 | 271,856,858 | -5.36% |
| 2025-07-04 | 38.25 | 38.86 | 35.50 | 36.20 | 36.20 | qfq | 11,063,086 | 412,966,864 | -9.05% |
| 2025-07-03 | 34.38 | 40.80 | 32.75 | 39.80 | 39.80 | qfq | 13,530,882 | 494,157,493 | 15.36% |
| 2025-07-02 | 32.69 | 34.88 | 32.00 | 34.50 | 34.50 | qfq | 9,398,411 | 314,142,067 | 4.48% |
| 2025-07-01 | 33.33 | 33.95 | 31.08 | 33.02 | 33.02 | qfq | 8,467,634 | 273,909,511 | -0.18% |
| 2025-06-30 | 33.50 | 33.84 | 31.35 | 33.08 | 33.08 | qfq | 8,741,830 | 283,768,057 | -2.56% |
| 2025-06-27 | 35.07 | 36.80 | 32.73 | 33.95 | 33.95 | qfq | 12,162,272 | 415,731,419 | -1.51% |
| 2025-06-26 | 31.33 | 37.79 | 31.33 | 34.47 | 34.47 | qfq | 14,705,576 | 511,996,427 | 6.09% |
| 2025-06-25 | 32.65 | 33.63 | 30.20 | 32.49 | 32.49 | qfq | 15,615,888 | 499,441,306 | 4.74% |
| 2025-06-24 | 25.93 | 31.02 | 25.88 | 31.02 | 31.02 | qfq | 15,349,862 | 448,782,512 | 20.00% |
| 2025-06-23 | 24.46 | 26.19 | 24.33 | 25.85 | 25.85 | qfq | 4,200,012 | 107,559,098 | 4.53% |
| 2025-06-20 | 25.09 | 26.26 | 24.73 | 24.73 | 24.73 | qfq | 4,968,793 | 126,323,098 | -3.17% |
| 2025-06-19 | 25.56 | 27.98 | 25.51 | 25.54 | 25.54 | qfq | 7,976,053 | 212,968,540 | 2.16% |
| 2025-06-18 | 26.01 | 26.01 | 23.51 | 25.00 | 25.00 | qfq | 5,562,109 | 136,714,977 | -2.27% |
| 2025-06-17 | 27.26 | 27.42 | 24.68 | 25.58 | 25.58 | qfq | 6,032,944 | 158,042,375 | -1.54% |
| 2025-06-16 | 25.79 | 26.82 | 25.18 | 25.98 | 25.98 | qfq | 4,043,052 | 105,441,468 | 0.23% |
| 2025-06-13 | 24.45 | 26.29 | 24.45 | 25.92 | 25.92 | qfq | 5,361,515 | 138,152,342 | 4.43% |
| 2025-06-12 | 23.50 | 25.30 | 23.30 | 24.82 | 24.82 | qfq | 4,172,183 | 101,393,847 | 4.95% |
| 2025-06-11 | 24.29 | 24.36 | 23.54 | 23.65 | 23.65 | qfq | 2,783,336 | 66,299,302 | -2.91% |
| 2025-06-10 | 22.50 | 25.80 | 22.50 | 24.36 | 24.36 | qfq | 5,335,237 | 130,033,989 | 8.85% |
| 2025-06-09 | 21.99 | 22.48 | 21.82 | 22.38 | 22.38 | qfq | 1,354,825 | 30,217,452 | 2.57% |
| 2025-06-06 | 21.47 | 21.85 | 21.36 | 21.82 | 21.82 | qfq | 587,422 | 12,742,514 | 1.63% |
| 2025-06-05 | 21.77 | 21.98 | 21.34 | 21.47 | 21.47 | qfq | 519,300 | 11,174,459 | 0.14% |
| 2025-06-04 | 21.11 | 22.33 | 21.11 | 21.44 | 21.44 | qfq | 803,380 | 17,382,795 | 2.05% |
| 2025-06-03 | 20.61 | 21.48 | 20.53 | 21.01 | 21.01 | qfq | 766,023 | 16,161,267 | 1.64% |
| 2025-05-30 | 20.80 | 20.98 | 20.58 | 20.67 | 20.67 | qfq | 427,150 | 8,846,196 | -0.63% |
| 2025-05-29 | 20.29 | 20.83 | 20.29 | 20.80 | 20.80 | qfq | 523,533 | 10,829,318 | 1.71% |
| 2025-05-28 | 20.90 | 20.90 | 20.32 | 20.45 | 20.45 | qfq | 537,368 | 11,029,316 | -1.68% |
| 2025-05-27 | 20.46 | 20.86 | 20.25 | 20.80 | 20.80 | qfq | 533,319 | 10,981,133 | 1.66% |
| 2025-05-26 | 20.56 | 20.58 | 20.09 | 20.46 | 20.46 | qfq | 530,385 | 10,795,284 | 0.44% |
| 2025-05-23 | 20.60 | 20.82 | 20.37 | 20.37 | 20.37 | qfq | 457,159 | 9,442,186 | -0.88% |
| 2025-05-22 | 20.93 | 21.20 | 20.51 | 20.55 | 20.55 | qfq | 896,215 | 18,576,824 | -2.47% |
| 2025-05-21 | 21.15 | 21.75 | 20.93 | 21.07 | 21.07 | qfq | 926,091 | 19,751,750 | -0.38% |
| 2025-05-20 | 21.10 | 21.18 | 20.78 | 21.15 | 21.15 | qfq | 781,689 | 16,404,995 | -0.19% |
| 2025-05-19 | 21.17 | 21.35 | 20.80 | 21.19 | 21.19 | qfq | 611,047 | 12,838,670 | 0.09% |
| 2025-05-16 | 21.46 | 21.57 | 21.14 | 21.17 | 21.17 | qfq | 508,942 | 10,850,567 | -0.61% |
| 2025-05-15 | 21.65 | 21.65 | 21.16 | 21.30 | 21.30 | qfq | 502,569 | 10,711,802 | -1.34% |
| 2025-05-14 | 21.90 | 21.90 | 21.50 | 21.59 | 21.59 | qfq | 538,384 | 11,649,061 | -1.37% |
| 2025-05-13 | 21.93 | 22.16 | 21.74 | 21.89 | 21.89 | qfq | 511,376 | 11,216,423 | 0.46% |
| 2025-05-12 | 21.75 | 21.92 | 21.56 | 21.79 | 21.79 | qfq | 573,573 | 12,466,176 | 0.74% |
| 2025-05-09 | 21.66 | 21.78 | 21.20 | 21.63 | 21.63 | qfq | 577,448 | 12,436,645 | -0.32% |
| 2025-05-08 | 21.65 | 21.90 | 21.52 | 21.70 | 21.70 | qfq | 793,550 | 17,243,625 | 0.37% |
| 2025-05-07 | 21.76 | 22.23 | 21.46 | 21.62 | 21.62 | qfq | 794,318 | 17,309,229 | -0.60% |
| 2025-05-06 | 21.46 | 21.84 | 21.40 | 21.75 | 21.75 | qfq | 557,836 | 12,090,105 | 1.26% |
| 2025-04-30 | 21.16 | 21.88 | 21.03 | 21.48 | 21.48 | qfq | 639,564 | 13,761,260 | 0.85% |
| 2025-04-29 | 20.81 | 21.57 | 20.81 | 21.30 | 21.30 | qfq | 585,943 | 12,484,689 | 2.35% |
| 2025-04-28 | 21.11 | 21.20 | 20.71 | 20.81 | 20.81 | qfq | 466,210 | 9,741,748 | -1.84% |
| 2025-04-25 | 21.52 | 21.89 | 21.15 | 21.20 | 21.20 | qfq | 1,017,485 | 21,833,835 | -2.75% |
| 2025-04-24 | 21.20 | 21.88 | 21.04 | 21.80 | 21.80 | qfq | 1,417,753 | 30,499,373 | 2.83% |
| 2025-04-23 | 21.04 | 21.25 | 20.92 | 21.20 | 21.20 | qfq | 582,273 | 12,300,351 | 0.81% |
| 2025-04-22 | 20.89 | 21.10 | 20.82 | 21.03 | 21.03 | qfq | 452,967 | 9,507,746 | 0.38% |
| 2025-04-21 | 20.60 | 21.25 | 20.58 | 20.95 | 20.95 | qfq | 551,413 | 11,574,981 | 0.72% |
| 2025-04-18 | 20.86 | 21.22 | 20.54 | 20.80 | 20.80 | qfq | 838,344 | 17,522,630 | -0.95% |
| 2025-04-17 | 20.24 | 21.16 | 20.24 | 21.00 | 21.00 | qfq | 881,528 | 18,498,016 | 2.44% |
| 2025-04-16 | 20.33 | 20.91 | 20.08 | 20.50 | 20.50 | qfq | 673,613 | 13,726,604 | -0.44% |
| 2025-04-15 | 20.29 | 20.72 | 20.10 | 20.59 | 20.59 | qfq | 1,013,229 | 20,703,360 | 2.23% |
| 2025-04-14 | 20.04 | 20.37 | 19.83 | 20.14 | 20.14 | qfq | 507,226 | 10,239,996 | 1.56% |
| 2025-04-11 | 19.52 | 20.06 | 19.52 | 19.83 | 19.83 | qfq | 561,324 | 11,160,696 | 0.81% |
| 2025-04-10 | 19.83 | 20.10 | 19.30 | 19.67 | 19.67 | qfq | 829,951 | 16,462,580 | 2.39% |
| 2025-04-09 | 18.85 | 19.39 | 17.61 | 19.21 | 19.21 | qfq | 1,138,722 | 21,191,773 | 3.17% |
| 2025-04-08 | 18.30 | 19.33 | 18.00 | 18.62 | 18.62 | qfq | 1,015,209 | 18,849,710 | 2.03% |
| 2025-04-07 | 21.21 | 21.21 | 17.88 | 18.25 | 18.25 | qfq | 1,960,598 | 38,081,711 | -18.05% |
| 2025-04-03 | 22.15 | 22.47 | 22.04 | 22.27 | 22.27 | qfq | 408,022 | 9,078,625 | -0.27% |
| 2025-04-02 | 22.09 | 22.50 | 22.09 | 22.33 | 22.33 | qfq | 574,816 | 12,844,449 | 0.63% |
| 2025-04-01 | 22.05 | 22.38 | 22.01 | 22.19 | 22.19 | qfq | 574,958 | 12,762,561 | 0.82% |
| 2025-03-31 | 21.90 | 22.19 | 21.60 | 22.01 | 22.01 | qfq | 642,493 | 14,061,171 | 0.55% |
| 2025-03-28 | 22.35 | 22.67 | 21.85 | 21.89 | 21.89 | qfq | 965,237 | 21,333,115 | -2.15% |
| 2025-03-27 | 22.62 | 23.10 | 22.20 | 22.37 | 22.37 | qfq | 1,166,308 | 26,449,581 | -1.54% |
| 2025-03-26 | 22.25 | 23.07 | 22.02 | 22.72 | 22.72 | qfq | 1,168,229 | 26,635,317 | 1.75% |
| 2025-03-25 | 22.49 | 22.64 | 21.82 | 22.33 | 22.33 | qfq | 929,598 | 20,683,319 | 1.00% |
| 2025-03-24 | 22.45 | 22.75 | 21.71 | 22.11 | 22.11 | qfq | 897,701 | 19,819,136 | -1.51% |
| 2025-03-21 | 22.70 | 22.73 | 22.37 | 22.45 | 22.45 | qfq | 804,124 | 18,147,887 | -0.49% |
| 2025-03-20 | 22.67 | 23.23 | 22.51 | 22.56 | 22.56 | qfq | 1,437,822 | 32,778,897 | -0.49% |
| 2025-03-19 | 23.41 | 23.41 | 22.61 | 22.67 | 22.67 | qfq | 1,406,579 | 32,199,079 | -2.95% |
| 2025-03-18 | 23.39 | 23.60 | 23.17 | 23.36 | 23.36 | qfq | 906,664 | 21,223,920 | 0.82% |
| 2025-03-17 | 23.58 | 23.80 | 23.00 | 23.17 | 23.17 | qfq | 1,425,316 | 33,187,669 | -1.74% |
| 2025-03-14 | 23.08 | 23.62 | 22.91 | 23.58 | 23.58 | qfq | 877,474 | 20,489,501 | 2.17% |
| 2025-03-13 | 23.13 | 23.20 | 22.76 | 23.08 | 23.08 | qfq | 754,653 | 17,306,069 | -0.22% |
| 2025-03-12 | 23.79 | 24.02 | 22.89 | 23.13 | 23.13 | qfq | 1,382,439 | 32,030,304 | -2.65% |
| 2025-03-11 | 24.00 | 24.09 | 23.30 | 23.76 | 23.76 | qfq | 1,264,314 | 29,964,823 | -1.12% |
| 2025-03-10 | 24.07 | 24.42 | 23.85 | 24.03 | 24.03 | qfq | 1,135,398 | 27,391,413 | 0.13% |
| 2025-03-07 | 24.67 | 24.71 | 23.80 | 24.00 | 24.00 | qfq | 1,588,410 | 38,341,695 | -3.07% |
| 2025-03-06 | 24.62 | 25.19 | 24.51 | 24.76 | 24.76 | qfq | 1,344,128 | 33,326,871 | 0.90% |
| 2025-03-05 | 25.02 | 25.04 | 24.34 | 24.54 | 24.54 | qfq | 1,288,551 | 31,660,968 | -1.92% |
| 2025-03-04 | 25.70 | 26.00 | 24.75 | 25.02 | 25.02 | qfq | 1,430,179 | 35,782,568 | -2.65% |
| 2025-03-03 | 24.90 | 26.73 | 24.85 | 25.70 | 25.70 | qfq | 2,582,321 | 67,384,045 | 3.30% |
| 2025-02-28 | 26.43 | 26.55 | 24.85 | 24.88 | 24.88 | qfq | 2,038,979 | 52,026,045 | -5.40% |
| 2025-02-27 | 25.61 | 26.35 | 24.92 | 26.30 | 26.30 | qfq | 2,944,754 | 75,827,002 | 4.03% |
| 2025-02-26 | 24.91 | 25.28 | 24.77 | 25.28 | 25.28 | qfq | 1,314,916 | 32,887,728 | 1.40% |
| 2025-02-25 | 24.75 | 25.48 | 24.51 | 24.93 | 24.93 | qfq | 1,275,134 | 31,876,598 | 0.73% |
| 2025-02-24 | 25.08 | 25.08 | 24.46 | 24.75 | 24.75 | qfq | 1,086,764 | 26,802,435 | -1.32% |
| 2025-02-21 | 25.00 | 25.31 | 24.57 | 25.08 | 25.08 | qfq | 1,336,668 | 33,370,863 | 0.64% |
| 2025-02-20 | 25.56 | 25.57 | 24.91 | 24.92 | 24.92 | qfq | 1,387,458 | 34,899,606 | -1.93% |
| 2025-02-19 | 25.41 | 25.67 | 24.70 | 25.41 | 25.41 | qfq | 2,041,023 | 51,308,807 | -1.01% |
| 2025-02-18 | 23.96 | 26.49 | 23.93 | 25.67 | 25.67 | qfq | 3,584,410 | 91,041,500 | 8.04% |
| 2025-02-17 | 23.88 | 24.37 | 23.55 | 23.76 | 23.76 | qfq | 981,829 | 23,413,800 | -2.46% |
| 2025-02-14 | 23.62 | 24.93 | 23.62 | 24.36 | 24.36 | qfq | 1,427,426 | 34,910,072 | 3.22% |
| 2025-02-13 | 23.37 | 24.39 | 23.30 | 23.60 | 23.60 | qfq | 1,209,462 | 28,983,298 | 0.94% |
| 2025-02-12 | 23.10 | 23.52 | 22.90 | 23.38 | 23.38 | qfq | 875,819 | 20,306,363 | 1.26% |
| 2025-02-11 | 23.32 | 23.49 | 22.88 | 23.09 | 23.09 | qfq | 533,916 | 12,311,087 | -0.99% |
| 2025-02-10 | 23.33 | 23.40 | 23.03 | 23.32 | 23.32 | qfq | 555,742 | 12,889,090 | 0.26% |
| 2025-02-07 | 22.65 | 23.65 | 22.50 | 23.26 | 23.26 | qfq | 821,371 | 19,126,845 | 1.88% |
| 2025-02-06 | 22.03 | 22.98 | 21.82 | 22.83 | 22.83 | qfq | 807,688 | 18,292,129 | 3.63% |
| 2025-02-05 | 21.87 | 22.23 | 21.61 | 22.03 | 22.03 | qfq | 466,182 | 10,250,499 | 0.78% |
| 2025-01-27 | 22.00 | 22.25 | 21.77 | 21.86 | 21.86 | qfq | 385,074 | 8,442,734 | 0.00% |
| 2025-01-24 | 21.46 | 21.98 | 21.34 | 21.86 | 21.86 | qfq | 483,117 | 10,495,252 | 1.86% |
| 2025-01-23 | 21.55 | 22.15 | 21.46 | 21.46 | 21.46 | qfq | 658,875 | 14,376,349 | 0.42% |
| 2025-01-22 | 22.05 | 22.06 | 21.24 | 21.37 | 21.37 | qfq | 732,396 | 15,740,545 | -3.39% |
| 2025-01-21 | 22.15 | 22.17 | 21.77 | 22.12 | 22.12 | qfq | 536,679 | 11,801,410 | 1.14% |
| 2025-01-20 | 22.04 | 22.50 | 21.69 | 21.87 | 21.87 | qfq | 622,360 | 13,665,710 | -0.86% |
| 2025-01-17 | 21.59 | 22.38 | 21.53 | 22.06 | 22.06 | qfq | 680,909 | 15,023,800 | 1.80% |
| 2025-01-16 | 21.81 | 22.03 | 21.57 | 21.67 | 21.67 | qfq | 469,278 | 10,229,407 | 0.42% |
| 2025-01-15 | 22.02 | 22.06 | 21.50 | 21.58 | 21.58 | qfq | 419,701 | 9,118,832 | -1.46% |
| 2025-01-14 | 21.55 | 21.93 | 21.44 | 21.90 | 21.90 | qfq | 549,520 | 11,967,178 | 2.38% |
| 2025-01-13 | 20.86 | 21.44 | 20.50 | 21.39 | 21.39 | qfq | 586,425 | 12,318,970 | 2.00% |
| 2025-01-10 | 21.56 | 21.80 | 20.88 | 20.97 | 20.97 | qfq | 750,712 | 16,025,056 | -3.19% |
| 2025-01-09 | 21.65 | 21.90 | 21.52 | 21.66 | 21.66 | qfq | 406,592 | 8,837,345 | 0.05% |
| 2025-01-08 | 22.05 | 22.25 | 20.80 | 21.65 | 21.65 | qfq | 1,059,303 | 22,679,867 | -2.61% |
| 2025-01-07 | 21.93 | 22.24 | 21.72 | 22.23 | 22.23 | qfq | 416,686 | 9,149,433 | 1.88% |
| 2025-01-06 | 21.73 | 22.41 | 21.21 | 21.82 | 21.82 | qfq | 642,894 | 14,056,707 | -0.55% |
| 2025-01-03 | 23.05 | 23.43 | 21.68 | 21.94 | 21.94 | qfq | 1,035,074 | 23,039,670 | -5.35% |
| 2025-01-02 | 23.39 | 23.97 | 22.80 | 23.18 | 23.18 | qfq | 797,953 | 18,631,565 | -0.86% |
| 2024-12-31 | 23.85 | 24.18 | 23.32 | 23.38 | 23.38 | qfq | 496,811 | 11,719,330 | -1.97% |
| 2024-12-30 | 24.00 | 24.17 | 23.80 | 23.85 | 23.85 | qfq | 487,006 | 11,663,215 | -1.04% |
| 2024-12-27 | 24.20 | 24.46 | 23.81 | 24.10 | 24.10 | qfq | 817,030 | 19,731,242 | -0.50% |
| 2024-12-26 | 24.53 | 24.53 | 23.73 | 24.22 | 24.22 | qfq | 1,239,932 | 29,977,730 | 3.59% |
| 2024-12-25 | 23.61 | 24.20 | 23.05 | 23.38 | 23.38 | qfq | 660,302 | 15,510,715 | -0.85% |
| 2024-12-24 | 22.80 | 24.30 | 22.80 | 23.58 | 23.58 | qfq | 1,314,554 | 31,037,146 | 3.42% |
| 2024-12-23 | 23.53 | 23.67 | 22.79 | 22.80 | 22.80 | qfq | 799,552 | 18,395,987 | -2.48% |
| 2024-12-20 | 22.94 | 23.53 | 22.87 | 23.38 | 23.38 | qfq | 894,253 | 20,820,065 | 2.23% |
| 2024-12-19 | 22.58 | 23.08 | 22.57 | 22.87 | 22.87 | qfq | 658,119 | 15,022,765 | 0.00% |
| 2024-12-18 | 23.00 | 23.25 | 22.72 | 22.87 | 22.87 | qfq | 1,053,114 | 24,186,304 | -0.57% |
| 2024-12-17 | 24.02 | 24.19 | 22.97 | 23.00 | 23.00 | qfq | 1,437,003 | 33,713,871 | -4.17% |
| 2024-12-16 | 24.49 | 24.88 | 23.84 | 24.00 | 24.00 | qfq | 1,959,326 | 47,627,357 | -2.04% |
| 2024-12-13 | 26.57 | 26.94 | 24.44 | 24.50 | 24.50 | qfq | 3,627,382 | 91,372,066 | -7.79% |
| 2024-12-12 | 27.03 | 27.03 | 26.26 | 26.57 | 26.57 | qfq | 1,872,422 | 49,857,642 | -2.67% |
| 2024-12-11 | 26.66 | 27.77 | 26.63 | 27.30 | 27.30 | qfq | 1,860,286 | 50,840,205 | 2.25% |
| 2024-12-10 | 28.00 | 28.50 | 26.62 | 26.70 | 26.70 | qfq | 2,694,807 | 73,170,117 | -1.00% |
| 2024-12-09 | 28.35 | 28.98 | 26.90 | 26.97 | 26.97 | qfq | 2,542,990 | 70,398,413 | -5.27% |
| 2024-12-06 | 28.35 | 28.78 | 27.46 | 28.47 | 28.47 | qfq | 3,167,374 | 89,270,791 | 0.07% |
| 2024-12-05 | 25.82 | 28.80 | 25.72 | 28.45 | 28.45 | qfq | 5,253,869 | 145,465,338 | 9.63% |
| 2024-12-04 | 27.20 | 27.20 | 25.76 | 25.95 | 25.95 | qfq | 2,530,211 | 66,472,253 | -5.64% |
| 2024-12-03 | 26.96 | 27.66 | 26.66 | 27.50 | 27.20 | qfq | 2,507,758 | 68,218,892 | 1.81% |
| 2024-12-02 | 27.00 | 27.80 | 26.60 | 27.01 | 26.72 | qfq | 2,669,947 | 72,323,544 | 0.30% |
| 2024-11-29 | 27.09 | 28.27 | 26.32 | 26.93 | 26.64 | qfq | 3,288,457 | 88,685,054 | -1.68% |
| 2024-11-28 | 25.75 | 28.70 | 25.59 | 27.39 | 27.09 | qfq | 5,072,458 | 136,918,718 | 6.78% |
| 2024-11-27 | 26.05 | 26.05 | 24.90 | 25.65 | 25.37 | qfq | 3,769,729 | 95,714,152 | -1.27% |
| 2024-11-26 | 27.54 | 27.76 | 25.73 | 25.98 | 25.70 | qfq | 3,663,205 | 96,415,011 | -5.70% |
| 2024-11-25 | 27.24 | 28.73 | 27.24 | 27.55 | 27.25 | qfq | 4,210,023 | 118,155,859 | 0.62% |
| 2024-11-22 | 29.00 | 29.38 | 27.37 | 27.38 | 27.08 | qfq | 4,402,703 | 124,661,513 | -6.23% |
| 2024-11-21 | 27.99 | 30.84 | 27.53 | 29.20 | 28.89 | qfq | 6,842,326 | 200,866,888 | 3.07% |
| 2024-11-20 | 27.40 | 29.20 | 27.27 | 28.33 | 28.02 | qfq | 6,571,896 | 185,900,690 | 3.09% |
| 2024-11-19 | 27.40 | 27.50 | 26.05 | 27.48 | 27.18 | qfq | 7,388,669 | 198,139,890 | 0.29% |
| 2024-11-18 | 25.30 | 27.61 | 24.30 | 27.40 | 27.10 | qfq | 11,439,838 | 302,307,544 | 19.08% |
| 2024-11-15 | 23.86 | 24.29 | 23.01 | 23.01 | 22.76 | qfq | 2,208,959 | 51,567,972 | -3.07% |
| 2024-11-14 | 24.96 | 25.55 | 23.73 | 23.74 | 23.48 | qfq | 1,945,522 | 47,702,833 | -4.39% |
| 2024-11-13 | 24.68 | 25.43 | 23.89 | 24.83 | 24.56 | qfq | 2,137,585 | 52,336,373 | -0.68% |
| 2024-11-12 | 26.50 | 27.39 | 24.98 | 25.00 | 24.73 | qfq | 4,028,854 | 103,874,801 | -3.88% |
| 2024-11-11 | 24.60 | 26.20 | 24.60 | 26.01 | 25.73 | qfq | 3,755,164 | 95,796,416 | 3.79% |
| 2024-11-08 | 25.26 | 26.60 | 24.66 | 25.06 | 24.79 | qfq | 3,655,757 | 93,346,187 | 1.58% |
| 2024-11-07 | 25.10 | 25.48 | 24.21 | 24.67 | 24.40 | qfq | 3,509,966 | 86,677,030 | -0.68% |
| 2024-11-06 | 25.54 | 28.45 | 24.50 | 24.84 | 24.57 | qfq | 6,912,783 | 181,878,223 | 2.10% |
| 2024-11-05 | 21.71 | 25.27 | 21.71 | 24.33 | 24.07 | qfq | 5,065,340 | 121,700,663 | 12.28% |
| 2024-11-04 | 21.60 | 21.99 | 21.18 | 21.67 | 21.44 | qfq | 1,543,601 | 33,312,786 | 0.32% |
| 2024-11-01 | 22.98 | 23.40 | 21.60 | 21.60 | 21.37 | qfq | 2,957,065 | 65,578,396 | -5.92% |
| 2024-10-31 | 21.50 | 23.10 | 21.50 | 22.96 | 22.71 | qfq | 3,634,372 | 81,898,522 | 5.42% |
| 2024-10-30 | 23.19 | 23.20 | 21.60 | 21.78 | 21.55 | qfq | 4,544,553 | 100,816,125 | -7.08% |
| 2024-10-29 | 22.81 | 25.01 | 22.81 | 23.44 | 23.19 | qfq | 7,254,966 | 173,662,526 | 1.87% |
| 2024-10-28 | 25.00 | 25.00 | 22.81 | 23.01 | 22.76 | qfq | 8,868,793 | 210,080,134 | -1.83% |
| 2024-10-25 | 21.94 | 23.44 | 20.15 | 23.44 | 23.19 | qfq | 8,625,628 | 200,013,141 | 20.02% |
| 2024-10-24 | 20.06 | 20.18 | 19.40 | 19.53 | 19.32 | qfq | 921,851 | 18,149,150 | -3.13% |
| 2024-10-23 | 19.95 | 20.20 | 19.63 | 20.16 | 19.94 | qfq | 1,271,120 | 25,417,743 | 1.41% |
| 2024-10-22 | 19.81 | 20.03 | 19.56 | 19.88 | 19.67 | qfq | 1,161,424 | 23,060,244 | 0.45% |
| 2024-10-21 | 19.44 | 20.24 | 19.21 | 19.79 | 19.58 | qfq | 1,709,760 | 33,757,579 | 1.85% |
| 2024-10-18 | 18.82 | 19.83 | 18.50 | 19.43 | 19.22 | qfq | 1,815,775 | 35,023,331 | 3.90% |
| 2024-10-17 | 18.67 | 19.50 | 18.67 | 18.70 | 18.50 | qfq | 1,111,194 | 21,078,273 | 0.16% |
| 2024-10-16 | 18.38 | 19.10 | 18.28 | 18.67 | 18.47 | qfq | 851,148 | 15,868,563 | 0.92% |
| 2024-10-15 | 18.62 | 19.09 | 18.50 | 18.50 | 18.30 | qfq | 801,533 | 15,063,346 | -2.22% |
| 2024-10-14 | 18.81 | 19.01 | 18.20 | 18.92 | 18.72 | qfq | 893,587 | 16,701,563 | 1.94% |
| 2024-10-11 | 19.92 | 20.00 | 18.40 | 18.56 | 18.36 | qfq | 1,402,609 | 26,655,180 | -6.87% |
| 2024-10-10 | 20.95 | 21.28 | 19.81 | 19.93 | 19.72 | qfq | 1,603,098 | 32,576,206 | -3.25% |
| 2024-10-09 | 21.21 | 21.90 | 20.58 | 20.60 | 20.38 | qfq | 2,809,461 | 59,569,632 | -5.50% |
| 2024-10-08 | 22.80 | 23.00 | 20.89 | 21.80 | 21.56 | qfq | 4,051,497 | 89,015,796 | 11.05% |
| 2024-09-30 | 18.10 | 20.09 | 17.63 | 19.63 | 19.42 | qfq | 3,657,595 | 68,815,705 | 13.08% |
| 2024-09-27 | 16.56 | 17.57 | 16.52 | 17.36 | 17.17 | qfq | 1,349,916 | 22,980,858 | 6.18% |
| 2024-09-26 | 15.97 | 16.35 | 15.76 | 16.35 | 16.17 | qfq | 993,753 | 15,991,086 | 2.77% |
| 2024-09-25 | 15.88 | 16.25 | 15.88 | 15.91 | 15.74 | qfq | 819,127 | 13,188,787 | 0.57% |
| 2024-09-24 | 15.34 | 15.83 | 15.34 | 15.82 | 15.65 | qfq | 720,602 | 11,262,394 | 3.33% |
| 2024-09-23 | 15.13 | 15.37 | 14.97 | 15.31 | 15.14 | qfq | 476,646 | 7,260,160 | 0.79% |
| 2024-09-20 | 15.16 | 15.25 | 15.06 | 15.19 | 15.03 | qfq | 260,151 | 3,938,334 | -0.13% |
| 2024-09-19 | 14.94 | 15.28 | 14.81 | 15.21 | 15.05 | qfq | 401,677 | 6,066,403 | 2.63% |
| 2024-09-18 | 14.88 | 14.94 | 14.66 | 14.82 | 14.66 | qfq | 389,729 | 5,754,568 | -0.67% |
| 2024-09-13 | 15.25 | 15.26 | 14.87 | 14.92 | 14.76 | qfq | 495,964 | 7,432,864 | -1.84% |
| 2024-09-12 | 15.46 | 15.66 | 15.17 | 15.20 | 15.04 | qfq | 516,614 | 7,957,746 | -1.62% |
| 2024-09-11 | 15.16 | 15.67 | 15.16 | 15.45 | 15.28 | qfq | 722,471 | 11,210,090 | 1.38% |
| 2024-09-10 | 14.95 | 15.29 | 14.76 | 15.24 | 15.08 | qfq | 492,562 | 7,402,593 | 2.28% |
| 2024-09-09 | 14.80 | 15.11 | 14.78 | 14.90 | 14.74 | qfq | 318,268 | 4,737,984 | -0.73% |
| 2024-09-06 | 15.55 | 15.55 | 14.99 | 15.01 | 14.85 | qfq | 409,664 | 6,213,470 | -3.47% |
| 2024-09-05 | 15.39 | 15.78 | 15.35 | 15.55 | 15.38 | qfq | 563,369 | 8,768,693 | 1.17% |
| 2024-09-04 | 14.93 | 15.63 | 14.93 | 15.37 | 15.20 | qfq | 628,162 | 9,656,461 | 1.52% |
| 2024-09-03 | 15.01 | 15.32 | 14.90 | 15.14 | 14.98 | qfq | 326,841 | 4,950,153 | 0.53% |
| 2024-09-02 | 15.27 | 15.46 | 15.02 | 15.06 | 14.90 | qfq | 366,493 | 5,583,710 | -2.02% |
| 2024-08-30 | 15.32 | 15.59 | 15.28 | 15.37 | 15.20 | qfq | 670,525 | 10,369,656 | 0.65% |
| 2024-08-29 | 15.03 | 15.35 | 14.95 | 15.27 | 15.11 | qfq | 366,035 | 5,569,037 | 0.99% |
| 2024-08-28 | 14.91 | 15.17 | 14.68 | 15.12 | 14.96 | qfq | 277,857 | 4,153,819 | 1.34% |
| 2024-08-27 | 15.29 | 15.33 | 14.88 | 14.92 | 14.76 | qfq | 352,535 | 5,307,369 | -3.05% |
| 2024-08-26 | 14.55 | 15.58 | 14.55 | 15.39 | 15.22 | qfq | 900,617 | 13,780,557 | 5.48% |
| 2024-08-23 | 15.17 | 15.36 | 14.45 | 14.59 | 14.43 | qfq | 1,005,749 | 14,862,321 | -5.87% |
| 2024-08-22 | 15.34 | 15.89 | 15.34 | 15.50 | 15.33 | qfq | 687,046 | 10,772,340 | 0.45% |
| 2024-08-21 | 15.17 | 15.64 | 15.11 | 15.43 | 15.26 | qfq | 345,639 | 5,332,542 | 1.18% |
| 2024-08-20 | 15.45 | 15.64 | 15.15 | 15.25 | 15.09 | qfq | 340,037 | 5,217,835 | -1.04% |
| 2024-08-19 | 15.94 | 16.09 | 15.40 | 15.41 | 15.24 | qfq | 466,763 | 7,323,759 | -3.87% |
| 2024-08-16 | 16.10 | 16.20 | 15.94 | 16.03 | 15.86 | qfq | 333,991 | 5,359,229 | -0.68% |
| 2024-08-15 | 16.04 | 16.19 | 15.82 | 16.14 | 15.97 | qfq | 289,677 | 4,656,258 | 1.06% |
| 2024-08-14 | 16.13 | 16.28 | 15.96 | 15.97 | 15.80 | qfq | 261,628 | 4,202,154 | -1.11% |
| 2024-08-13 | 15.92 | 16.19 | 15.68 | 16.15 | 15.98 | qfq | 324,671 | 5,185,445 | 1.44% |
| 2024-08-12 | 16.06 | 16.11 | 15.84 | 15.92 | 15.75 | qfq | 222,288 | 3,547,891 | -0.38% |
| 2024-08-09 | 16.18 | 16.37 | 15.96 | 15.98 | 15.81 | qfq | 275,829 | 4,445,557 | -1.48% |
| 2024-08-08 | 16.30 | 16.36 | 16.02 | 16.22 | 16.05 | qfq | 298,159 | 4,823,890 | -0.73% |
| 2024-08-07 | 16.33 | 16.39 | 16.20 | 16.34 | 16.16 | qfq | 298,670 | 4,868,363 | -0.12% |
| 2024-08-06 | 16.10 | 16.41 | 16.03 | 16.36 | 16.18 | qfq | 355,201 | 5,775,125 | 2.12% |
| 2024-08-05 | 16.43 | 16.68 | 16.02 | 16.02 | 15.85 | qfq | 481,993 | 7,880,131 | -2.79% |
| 2024-08-02 | 16.62 | 16.73 | 16.41 | 16.48 | 16.30 | qfq | 461,709 | 7,659,474 | -0.84% |
| 2024-08-01 | 16.48 | 16.72 | 16.31 | 16.62 | 16.44 | qfq | 624,446 | 10,354,546 | 1.09% |
| 2024-07-31 | 16.04 | 16.46 | 15.95 | 16.44 | 16.26 | qfq | 564,285 | 9,198,422 | 3.01% |
| 2024-07-30 | 15.77 | 16.15 | 15.74 | 15.96 | 15.79 | qfq | 324,971 | 5,201,421 | 0.69% |
| 2024-07-29 | 16.03 | 16.13 | 15.80 | 15.85 | 15.68 | qfq | 226,731 | 3,608,979 | -1.31% |
| 2024-07-26 | 16.01 | 16.32 | 16.00 | 16.06 | 15.89 | qfq | 321,493 | 5,191,380 | 0.31% |
| 2024-07-25 | 15.58 | 16.24 | 15.52 | 16.01 | 15.84 | qfq | 389,750 | 6,221,096 | 2.69% |
| 2024-07-24 | 15.91 | 15.94 | 15.59 | 15.59 | 15.42 | qfq | 306,720 | 4,824,354 | -1.89% |
| 2024-07-23 | 16.40 | 16.56 | 15.88 | 15.89 | 15.72 | qfq | 281,757 | 4,572,170 | -3.11% |
| 2024-07-22 | 16.24 | 16.51 | 16.18 | 16.40 | 16.22 | qfq | 288,255 | 4,710,003 | 1.49% |
| 2024-07-19 | 16.07 | 16.46 | 16.03 | 16.16 | 15.99 | qfq | 226,718 | 3,679,816 | 0.56% |
| 2024-07-18 | 16.06 | 16.23 | 15.80 | 16.07 | 15.90 | qfq | 349,075 | 5,580,444 | -0.86% |
| 2024-07-17 | 16.18 | 16.41 | 16.09 | 16.21 | 16.04 | qfq | 348,301 | 5,654,422 | 0.12% |
| 2024-07-16 | 16.45 | 16.52 | 16.08 | 16.19 | 16.02 | qfq | 327,352 | 5,322,425 | -1.22% |
| 2024-07-15 | 16.75 | 16.93 | 16.39 | 16.39 | 16.21 | qfq | 217,539 | 3,613,902 | -2.44% |
| 2024-07-12 | 16.83 | 17.04 | 16.77 | 16.80 | 16.62 | qfq | 334,638 | 5,650,331 | -0.24% |
| 2024-07-11 | 16.45 | 17.10 | 16.37 | 16.84 | 16.66 | qfq | 709,626 | 11,928,203 | 5.38% |
| 2024-07-10 | 15.90 | 16.36 | 15.83 | 15.98 | 15.81 | qfq | 504,752 | 8,151,476 | 0.19% |
| 2024-07-09 | 15.86 | 16.25 | 15.71 | 15.95 | 15.78 | qfq | 567,911 | 9,079,998 | -0.56% |
| 2024-07-08 | 16.76 | 16.78 | 16.00 | 16.04 | 15.87 | qfq | 319,507 | 5,196,530 | -4.47% |
| 2024-07-05 | 16.68 | 16.80 | 16.44 | 16.79 | 16.61 | qfq | 281,926 | 4,700,658 | 0.96% |
| 2024-07-04 | 17.41 | 17.41 | 16.60 | 16.63 | 16.45 | qfq | 432,115 | 7,287,518 | -4.15% |
| 2024-07-03 | 17.23 | 17.57 | 17.14 | 17.35 | 17.16 | qfq | 416,602 | 7,222,781 | 0.99% |
| 2024-07-02 | 17.26 | 17.44 | 17.00 | 17.18 | 16.99 | qfq | 426,646 | 7,340,940 | -0.12% |
| 2024-07-01 | 17.40 | 17.63 | 17.01 | 17.20 | 17.01 | qfq | 376,250 | 6,487,265 | -0.92% |
| 2024-06-28 | 17.61 | 17.89 | 17.35 | 17.36 | 17.17 | qfq | 264,100 | 4,665,439 | -1.08% |
| 2024-06-27 | 17.72 | 17.87 | 17.55 | 17.55 | 17.36 | qfq | 372,071 | 6,587,780 | -1.85% |
| 2024-06-26 | 17.13 | 17.92 | 16.93 | 17.88 | 17.69 | qfq | 502,269 | 8,851,938 | 4.75% |
| 2024-06-25 | 17.27 | 17.42 | 16.93 | 17.07 | 16.89 | qfq | 381,126 | 6,537,614 | -1.16% |
| 2024-06-24 | 18.70 | 18.70 | 17.24 | 17.27 | 17.08 | qfq | 782,983 | 13,827,895 | -5.89% |
| 2024-06-21 | 18.73 | 18.74 | 18.22 | 18.35 | 18.15 | qfq | 396,767 | 7,334,469 | -2.45% |
| 2024-06-20 | 18.50 | 18.98 | 18.45 | 18.81 | 18.61 | qfq | 650,326 | 12,194,860 | 1.35% |
| 2024-06-19 | 18.91 | 18.91 | 18.56 | 18.56 | 18.36 | qfq | 247,480 | 4,623,455 | -1.59% |
| 2024-06-18 | 18.90 | 19.17 | 18.72 | 18.86 | 18.66 | qfq | 431,885 | 8,186,425 | -0.68% |
| 2024-06-17 | 18.74 | 19.36 | 18.66 | 18.99 | 18.79 | qfq | 552,566 | 10,507,750 | 1.01% |
| 2024-06-14 | 18.69 | 18.97 | 18.40 | 18.80 | 18.60 | qfq | 653,115 | 12,190,550 | 0.59% |
| 2024-06-13 | 18.30 | 18.98 | 18.07 | 18.69 | 18.49 | qfq | 755,825 | 14,047,099 | 1.96% |
| 2024-06-12 | 18.37 | 18.61 | 18.30 | 18.33 | 18.13 | qfq | 408,520 | 7,525,184 | 0.22% |
| 2024-06-11 | 18.04 | 18.48 | 17.71 | 18.29 | 18.09 | qfq | 338,582 | 6,139,529 | 1.05% |
| 2024-06-07 | 17.90 | 18.30 | 17.88 | 18.10 | 17.90 | qfq | 516,742 | 9,344,871 | 1.12% |
| 2024-06-06 | 19.20 | 19.35 | 17.82 | 17.90 | 17.71 | qfq | 1,238,731 | 22,722,953 | -6.72% |
| 2024-06-05 | 19.39 | 19.57 | 19.18 | 19.19 | 18.98 | qfq | 391,386 | 7,571,252 | -1.03% |
| 2024-06-04 | 19.82 | 19.89 | 19.33 | 19.39 | 19.18 | qfq | 535,250 | 10,428,513 | -2.17% |
| 2024-06-03 | 20.71 | 20.74 | 19.78 | 19.82 | 19.61 | qfq | 647,817 | 13,031,078 | -4.11% |
| 2024-05-31 | 20.40 | 20.88 | 20.40 | 20.67 | 20.45 | qfq | 389,936 | 8,060,648 | 0.58% |
| 2024-05-30 | 20.48 | 20.88 | 20.48 | 20.55 | 20.33 | qfq | 531,458 | 10,990,726 | 0.34% |
| 2024-05-29 | 20.35 | 20.79 | 20.16 | 20.48 | 20.26 | qfq | 511,470 | 10,505,182 | 1.44% |
| 2024-05-28 | 20.25 | 20.42 | 20.00 | 20.19 | 19.97 | qfq | 324,025 | 6,540,718 | -0.30% |
| 2024-05-27 | 20.45 | 20.61 | 20.01 | 20.25 | 20.03 | qfq | 484,450 | 9,798,208 | -0.88% |
| 2024-05-24 | 20.84 | 20.84 | 20.42 | 20.43 | 20.21 | qfq | 474,866 | 9,774,934 | -1.21% |
| 2024-05-23 | 21.39 | 21.39 | 20.60 | 20.68 | 20.46 | qfq | 789,737 | 16,461,639 | -3.32% |
| 2024-05-22 | 21.27 | 21.47 | 21.05 | 21.39 | 21.16 | qfq | 721,459 | 15,355,506 | -0.05% |
| 2024-05-21 | 21.52 | 21.54 | 21.12 | 21.40 | 21.17 | qfq | 639,366 | 13,611,842 | -0.56% |
| 2024-05-20 | 21.58 | 22.22 | 21.29 | 21.52 | 21.29 | qfq | 1,080,767 | 23,334,159 | 1.08% |
| 2024-05-17 | 20.80 | 21.29 | 20.56 | 21.29 | 21.06 | qfq | 887,609 | 18,691,025 | 2.36% |
| 2024-05-16 | 20.43 | 21.49 | 20.40 | 20.80 | 20.58 | qfq | 1,681,283 | 35,302,530 | 2.36% |
| 2024-05-15 | 20.40 | 20.67 | 20.31 | 20.32 | 20.10 | qfq | 712,971 | 14,591,024 | -1.07% |
| 2024-05-14 | 20.70 | 20.93 | 20.43 | 20.54 | 20.32 | qfq | 831,173 | 17,110,989 | -0.44% |
| 2024-05-13 | 21.59 | 21.60 | 20.60 | 20.63 | 20.41 | qfq | 1,457,857 | 30,503,280 | -4.45% |
| 2024-05-10 | 22.60 | 22.60 | 21.47 | 21.59 | 21.36 | qfq | 1,900,735 | 41,384,443 | -4.47% |
| 2024-05-09 | 22.17 | 23.15 | 22.16 | 22.60 | 22.36 | qfq | 1,917,107 | 43,622,335 | 3.10% |
| 2024-05-08 | 22.53 | 22.53 | 21.90 | 21.92 | 21.68 | qfq | 812,188 | 17,968,567 | -2.92% |
| 2024-05-07 | 22.28 | 22.66 | 22.09 | 22.58 | 22.34 | qfq | 633,436 | 14,173,030 | 1.35% |
| 2024-05-06 | 21.83 | 22.49 | 21.83 | 22.28 | 22.04 | qfq | 861,953 | 19,177,596 | 3.05% |
| 2024-04-30 | 22.14 | 22.21 | 21.45 | 21.62 | 21.39 | qfq | 693,240 | 15,062,239 | -2.35% |
| 2024-04-29 | 21.18 | 22.31 | 21.11 | 22.14 | 21.90 | qfq | 1,049,988 | 23,111,638 | 4.14% |
| 2024-04-26 | 21.06 | 21.44 | 20.91 | 21.26 | 21.03 | qfq | 682,105 | 14,466,765 | 0.43% |
| 2024-04-25 | 20.82 | 21.66 | 20.79 | 21.17 | 20.94 | qfq | 696,924 | 14,852,550 | 0.62% |
| 2024-04-24 | 21.72 | 22.00 | 21.03 | 21.04 | 20.81 | qfq | 978,388 | 20,915,063 | -3.57% |
| 2024-04-23 | 21.72 | 22.18 | 21.61 | 21.82 | 21.58 | qfq | 286,903 | 6,269,179 | 0.41% |
| 2024-04-22 | 21.69 | 22.26 | 21.50 | 21.73 | 21.50 | qfq | 336,976 | 7,371,401 | 0.00% |
| 2024-04-19 | 22.20 | 22.20 | 21.66 | 21.73 | 21.50 | qfq | 530,335 | 11,579,940 | -2.69% |
| 2024-04-18 | 22.64 | 22.80 | 21.86 | 22.33 | 22.09 | qfq | 737,823 | 16,482,119 | -1.85% |
| 2024-04-17 | 22.03 | 22.92 | 22.03 | 22.75 | 22.50 | qfq | 520,991 | 11,832,104 | 4.12% |
| 2024-04-16 | 23.46 | 23.46 | 21.85 | 21.85 | 21.61 | qfq | 832,391 | 18,574,816 | -7.02% |
| 2024-04-15 | 24.14 | 24.52 | 23.27 | 23.50 | 23.25 | qfq | 775,303 | 18,378,702 | -2.53% |
| 2024-04-12 | 25.04 | 25.17 | 24.09 | 24.11 | 23.85 | qfq | 960,931 | 23,545,192 | -4.21% |
| 2024-04-11 | 25.40 | 25.87 | 24.74 | 25.17 | 24.90 | qfq | 1,014,232 | 25,602,572 | -1.53% |
| 2024-04-10 | 26.50 | 26.50 | 25.25 | 25.56 | 25.28 | qfq | 1,538,214 | 39,477,705 | -2.63% |
| 2024-04-09 | 24.31 | 26.38 | 24.21 | 26.25 | 25.97 | qfq | 2,323,866 | 60,069,030 | 7.67% |
| 2024-04-08 | 25.69 | 26.40 | 24.38 | 24.38 | 24.12 | qfq | 1,427,523 | 36,096,310 | -4.02% |
| 2024-04-03 | 25.30 | 26.45 | 25.20 | 25.40 | 25.13 | qfq | 1,920,295 | 49,564,456 | 0.40% |
| 2024-04-02 | 24.40 | 25.75 | 24.38 | 25.30 | 25.03 | qfq | 1,407,966 | 35,377,498 | 2.93% |
| 2024-04-01 | 24.13 | 24.74 | 24.13 | 24.58 | 24.31 | qfq | 483,631 | 11,895,621 | 1.86% |
| 2024-03-29 | 23.65 | 24.15 | 23.65 | 24.13 | 23.87 | qfq | 404,150 | 9,704,419 | 1.86% |
| 2024-03-28 | 23.41 | 23.97 | 23.36 | 23.69 | 23.43 | qfq | 344,770 | 8,196,548 | 0.72% |
| 2024-03-27 | 24.10 | 24.48 | 23.52 | 23.52 | 23.27 | qfq | 389,966 | 9,314,628 | -3.05% |
| 2024-03-26 | 23.71 | 24.48 | 23.61 | 24.26 | 24.00 | qfq | 479,955 | 11,537,364 | 2.15% |
| 2024-03-25 | 24.16 | 24.40 | 23.70 | 23.75 | 23.49 | qfq | 340,850 | 8,155,821 | -1.70% |
| 2024-03-22 | 24.49 | 24.77 | 24.04 | 24.16 | 23.90 | qfq | 489,363 | 11,856,020 | -1.43% |
| 2024-03-21 | 25.13 | 25.13 | 24.38 | 24.51 | 24.25 | qfq | 695,450 | 17,150,157 | -2.27% |
| 2024-03-20 | 25.03 | 25.20 | 24.88 | 25.08 | 24.81 | qfq | 446,066 | 11,164,892 | 0.20% |
| 2024-03-19 | 25.20 | 25.30 | 24.99 | 25.03 | 24.76 | qfq | 485,289 | 12,185,366 | -0.64% |
| 2024-03-18 | 25.10 | 25.46 | 24.86 | 25.19 | 24.92 | qfq | 771,944 | 19,398,021 | 0.12% |
| 2024-03-15 | 24.30 | 25.27 | 24.10 | 25.16 | 24.89 | qfq | 823,055 | 20,411,458 | 3.67% |
| 2024-03-14 | 24.51 | 25.14 | 24.00 | 24.27 | 24.01 | qfq | 601,154 | 14,737,394 | -1.62% |
| 2024-03-13 | 25.26 | 25.51 | 24.52 | 24.67 | 24.40 | qfq | 779,536 | 19,327,036 | -2.30% |
| 2024-03-12 | 25.50 | 25.74 | 24.93 | 25.25 | 24.98 | qfq | 864,497 | 21,843,091 | -0.47% |
| 2024-03-11 | 23.68 | 25.97 | 23.65 | 25.37 | 25.10 | qfq | 1,532,910 | 38,402,781 | 7.91% |
| 2024-03-08 | 23.69 | 23.75 | 23.31 | 23.51 | 23.26 | qfq | 279,362 | 6,575,055 | -0.04% |
| 2024-03-07 | 23.91 | 24.17 | 23.44 | 23.52 | 23.27 | qfq | 411,214 | 9,776,737 | -1.63% |
| 2024-03-06 | 23.98 | 24.59 | 23.72 | 23.91 | 23.65 | qfq | 482,480 | 11,602,120 | -0.91% |
| 2024-03-05 | 24.98 | 24.98 | 23.98 | 24.13 | 23.87 | qfq | 541,618 | 13,203,211 | -3.52% |
| 2024-03-04 | 25.40 | 25.98 | 24.95 | 25.01 | 24.74 | qfq | 616,070 | 15,512,929 | -1.88% |
| 2024-03-01 | 25.59 | 26.00 | 25.30 | 25.49 | 25.22 | qfq | 514,425 | 13,178,223 | -0.04% |
| 2024-02-29 | 24.61 | 25.70 | 24.61 | 25.50 | 25.22 | qfq | 736,621 | 18,620,083 | 2.08% |
| 2024-02-28 | 26.08 | 26.88 | 24.98 | 24.98 | 24.71 | qfq | 1,096,207 | 28,661,276 | -3.44% |
| 2024-02-27 | 25.45 | 25.87 | 25.31 | 25.87 | 25.59 | qfq | 512,603 | 13,168,617 | 1.05% |
| 2024-02-26 | 25.77 | 25.99 | 25.36 | 25.60 | 25.32 | qfq | 561,738 | 14,445,696 | -0.39% |
| 2024-02-23 | 25.50 | 25.90 | 25.23 | 25.70 | 25.42 | qfq | 532,723 | 13,626,525 | 0.90% |
| 2024-02-22 | 24.96 | 25.97 | 24.96 | 25.47 | 25.20 | qfq | 416,673 | 10,595,110 | 0.08% |
| 2024-02-21 | 25.31 | 26.00 | 25.03 | 25.45 | 25.18 | qfq | 732,554 | 18,830,707 | 0.55% |
| 2024-02-20 | 24.99 | 25.45 | 24.70 | 25.31 | 25.04 | qfq | 385,622 | 9,701,091 | 1.28% |
| 2024-02-19 | 25.12 | 25.94 | 24.65 | 24.99 | 24.72 | qfq | 532,067 | 13,375,842 | -0.52% |
| 2024-02-08 | 22.64 | 25.38 | 22.64 | 25.12 | 24.85 | qfq | 938,455 | 22,945,701 | 9.79% |
| 2024-02-07 | 23.04 | 23.70 | 22.70 | 22.88 | 22.63 | qfq | 575,950 | 13,421,392 | -0.95% |
| 2024-02-06 | 22.20 | 23.71 | 21.41 | 23.10 | 22.85 | qfq | 539,460 | 12,171,612 | 4.05% |
| 2024-02-05 | 23.11 | 23.52 | 21.40 | 22.20 | 21.96 | qfq | 832,956 | 18,585,686 | -4.02% |
| 2024-02-02 | 24.35 | 24.70 | 22.62 | 23.13 | 22.88 | qfq | 631,753 | 14,896,541 | -5.32% |
| 2024-02-01 | 24.38 | 24.64 | 23.80 | 24.43 | 24.17 | qfq | 580,234 | 14,097,644 | 0.70% |
| 2024-01-31 | 24.00 | 24.98 | 23.98 | 24.26 | 24.00 | qfq | 874,917 | 21,342,365 | -2.65% |
| 2024-01-30 | 25.61 | 25.64 | 24.81 | 24.92 | 24.65 | qfq | 640,886 | 16,146,680 | -2.85% |
| 2024-01-29 | 26.43 | 26.64 | 25.65 | 25.65 | 25.37 | qfq | 793,031 | 20,784,641 | -2.43% |
| 2024-01-26 | 26.79 | 26.99 | 26.07 | 26.29 | 26.01 | qfq | 1,081,049 | 28,507,382 | -2.41% |
| 2024-01-25 | 25.60 | 26.99 | 25.36 | 26.94 | 26.65 | qfq | 1,766,201 | 46,662,936 | 5.85% |
| 2024-01-24 | 25.18 | 25.50 | 24.04 | 25.45 | 25.18 | qfq | 1,079,029 | 26,836,168 | 0.35% |
| 2024-01-23 | 24.21 | 25.82 | 23.69 | 25.36 | 25.09 | qfq | 1,523,738 | 38,185,441 | 4.23% |
| 2024-01-22 | 25.52 | 25.52 | 24.26 | 24.33 | 24.07 | qfq | 1,292,565 | 32,105,791 | -4.48% |
| 2024-01-19 | 25.46 | 26.37 | 25.31 | 25.47 | 25.20 | qfq | 1,083,247 | 28,035,144 | 0.08% |
| 2024-01-18 | 25.58 | 25.98 | 24.69 | 25.45 | 25.18 | qfq | 1,049,423 | 26,510,655 | -0.93% |
| 2024-01-17 | 26.48 | 26.48 | 25.64 | 25.69 | 25.41 | qfq | 823,873 | 21,489,728 | -3.06% |
| 2024-01-16 | 26.44 | 26.89 | 25.99 | 26.50 | 26.21 | qfq | 938,376 | 24,763,713 | 0.57% |
| 2024-01-15 | 26.75 | 26.91 | 26.06 | 26.35 | 26.07 | qfq | 964,857 | 25,565,176 | -2.19% |
| 2024-01-12 | 26.80 | 27.76 | 26.71 | 26.94 | 26.65 | qfq | 1,106,741 | 30,179,866 | -0.04% |
| 2024-01-11 | 26.01 | 27.29 | 26.01 | 26.95 | 26.66 | qfq | 1,092,538 | 29,271,260 | 3.34% |
| 2024-01-10 | 26.05 | 26.85 | 25.50 | 26.08 | 25.80 | qfq | 885,452 | 23,245,865 | -0.08% |
| 2024-01-09 | 26.30 | 27.26 | 25.64 | 26.10 | 25.82 | qfq | 979,280 | 25,711,341 | -0.76% |
| 2024-01-08 | 26.33 | 27.50 | 26.19 | 26.30 | 26.02 | qfq | 1,093,119 | 29,356,018 | -1.13% |
| 2024-01-05 | 26.50 | 27.92 | 26.29 | 26.60 | 26.31 | qfq | 1,299,596 | 35,305,842 | 0.61% |
| 2024-01-04 | 26.83 | 26.85 | 26.29 | 26.44 | 26.15 | qfq | 475,980 | 12,609,521 | -1.82% |
| 2024-01-03 | 26.92 | 27.18 | 26.68 | 26.93 | 26.64 | qfq | 398,847 | 10,748,582 | 0.07% |
| 2024-01-02 | 27.55 | 27.55 | 26.88 | 26.91 | 26.62 | qfq | 523,194 | 14,163,018 | -1.79% |
| 2023-12-29 | 27.41 | 27.65 | 27.10 | 27.40 | 27.10 | qfq | 793,156 | 21,703,201 | -0.11% |
| 2023-12-28 | 25.69 | 27.85 | 25.69 | 27.43 | 27.13 | qfq | 1,731,475 | 46,849,241 | 6.32% |
| 2023-12-27 | 25.94 | 25.94 | 25.34 | 25.80 | 25.52 | qfq | 431,046 | 11,073,800 | -0.15% |
| 2023-12-26 | 26.06 | 26.22 | 25.76 | 25.84 | 25.56 | qfq | 532,623 | 13,827,128 | -1.56% |
| 2023-12-25 | 26.40 | 26.66 | 26.10 | 26.25 | 25.97 | qfq | 393,845 | 10,373,647 | -0.98% |
| 2023-12-22 | 26.18 | 26.90 | 25.76 | 26.51 | 26.22 | qfq | 960,191 | 25,403,121 | 1.14% |
| 2023-12-21 | 26.09 | 26.48 | 25.53 | 26.21 | 25.93 | qfq | 720,067 | 18,690,629 | 0.54% |
| 2023-12-20 | 26.28 | 26.46 | 26.07 | 26.07 | 25.79 | qfq | 390,424 | 10,243,021 | -0.80% |
| 2023-12-19 | 26.24 | 26.55 | 26.18 | 26.28 | 26.00 | qfq | 357,764 | 9,431,637 | 0.15% |
| 2023-12-18 | 27.00 | 27.01 | 26.24 | 26.24 | 25.96 | qfq | 666,663 | 17,686,185 | -3.07% |
| 2023-12-15 | 27.20 | 27.64 | 26.98 | 27.07 | 26.78 | qfq | 642,919 | 17,518,351 | -0.66% |
| 2023-12-14 | 27.36 | 27.79 | 27.19 | 27.25 | 26.96 | qfq | 367,034 | 10,074,078 | -0.33% |
| 2023-12-13 | 27.84 | 27.84 | 27.28 | 27.34 | 27.05 | qfq | 568,727 | 15,641,088 | -2.11% |
| 2023-12-12 | 28.17 | 28.17 | 27.86 | 27.93 | 27.63 | qfq | 478,711 | 13,369,837 | -0.82% |
| 2023-12-11 | 28.22 | 28.58 | 27.88 | 28.16 | 27.86 | qfq | 850,499 | 23,893,490 | -1.50% |
| 2023-12-08 | 29.41 | 29.57 | 28.55 | 28.59 | 28.28 | qfq | 987,307 | 28,487,118 | -2.62% |
| 2023-12-07 | 29.51 | 29.80 | 28.88 | 29.36 | 29.04 | qfq | 786,014 | 22,991,714 | -0.78% |
| 2023-12-06 | 29.01 | 30.24 | 29.00 | 29.59 | 29.27 | qfq | 996,518 | 29,807,870 | 1.89% |
| 2023-12-05 | 29.23 | 29.53 | 28.90 | 29.04 | 28.73 | qfq | 423,424 | 12,355,065 | -1.02% |
| 2023-12-04 | 29.22 | 29.94 | 29.03 | 29.34 | 29.02 | qfq | 593,426 | 17,510,402 | 0.55% |
| 2023-12-01 | 29.02 | 29.45 | 28.72 | 29.18 | 28.87 | qfq | 449,872 | 13,063,102 | -0.03% |
| 2023-11-30 | 30.02 | 30.09 | 28.95 | 29.19 | 28.88 | qfq | 680,522 | 19,979,920 | -2.96% |
| 2023-11-29 | 30.80 | 30.80 | 29.92 | 30.08 | 29.76 | qfq | 330,484 | 10,009,210 | -2.34% |
| 2023-11-28 | 29.92 | 31.01 | 29.83 | 30.80 | 30.47 | qfq | 742,449 | 22,680,035 | 2.94% |
| 2023-11-27 | 29.75 | 30.33 | 29.64 | 29.92 | 29.60 | qfq | 461,671 | 13,807,315 | 0.34% |
| 2023-11-24 | 30.34 | 30.34 | 29.77 | 29.82 | 29.50 | qfq | 408,437 | 12,215,691 | -1.71% |
| 2023-11-23 | 30.23 | 30.52 | 29.95 | 30.34 | 30.01 | qfq | 288,958 | 8,756,427 | 0.50% |
| 2023-11-22 | 30.85 | 30.97 | 30.16 | 30.19 | 29.86 | qfq | 585,415 | 17,837,650 | -2.36% |
| 2023-11-21 | 31.63 | 31.74 | 30.89 | 30.92 | 30.59 | qfq | 395,187 | 12,359,192 | -2.24% |
| 2023-11-20 | 31.04 | 31.73 | 30.98 | 31.63 | 31.29 | qfq | 715,658 | 22,440,665 | 1.09% |
| 2023-11-17 | 30.82 | 31.37 | 30.56 | 31.29 | 30.95 | qfq | 427,063 | 13,312,894 | 1.52% |
| 2023-11-16 | 31.38 | 31.38 | 30.74 | 30.82 | 30.49 | qfq | 329,681 | 10,215,933 | -1.97% |
| 2023-11-15 | 31.41 | 31.58 | 31.29 | 31.44 | 31.10 | qfq | 441,596 | 13,890,557 | 1.45% |
| 2023-11-14 | 31.15 | 31.31 | 30.82 | 30.99 | 30.66 | qfq | 279,453 | 8,676,943 | -0.13% |
| 2023-11-13 | 31.10 | 31.19 | 30.78 | 31.03 | 30.70 | qfq | 261,629 | 8,103,424 | 0.32% |
| 2023-11-10 | 31.10 | 31.21 | 30.65 | 30.93 | 30.60 | qfq | 303,307 | 9,385,513 | -0.51% |
| 2023-11-09 | 31.14 | 31.53 | 31.07 | 31.09 | 30.75 | qfq | 378,073 | 11,815,529 | -0.58% |
| 2023-11-08 | 31.44 | 31.54 | 30.99 | 31.27 | 30.93 | qfq | 387,541 | 12,101,121 | -0.64% |
| 2023-11-07 | 31.40 | 31.49 | 31.07 | 31.47 | 31.13 | qfq | 722,643 | 22,608,505 | 0.13% |
| 2023-11-06 | 30.27 | 31.43 | 30.27 | 31.43 | 31.09 | qfq | 1,012,222 | 31,525,054 | 3.80% |
| 2023-11-03 | 29.80 | 30.44 | 29.78 | 30.28 | 29.95 | qfq | 377,939 | 11,432,308 | 2.47% |
| 2023-11-02 | 30.30 | 30.55 | 29.51 | 29.55 | 29.23 | qfq | 401,594 | 12,023,645 | -3.02% |
| 2023-11-01 | 30.33 | 30.67 | 30.18 | 30.47 | 30.14 | qfq | 229,358 | 6,971,285 | 0.49% |
| 2023-10-31 | 30.60 | 30.78 | 30.16 | 30.32 | 29.99 | qfq | 342,871 | 10,398,676 | -1.08% |
| 2023-10-30 | 30.04 | 30.85 | 30.04 | 30.65 | 30.32 | qfq | 494,377 | 15,077,103 | 1.09% |
| 2023-10-27 | 29.18 | 30.48 | 29.06 | 30.32 | 29.99 | qfq | 935,284 | 28,130,418 | 3.66% |
| 2023-10-26 | 29.15 | 29.30 | 28.47 | 29.25 | 28.93 | qfq | 481,905 | 13,904,606 | 0.17% |
| 2023-10-25 | 29.25 | 29.88 | 29.07 | 29.20 | 28.89 | qfq | 418,805 | 12,316,877 | 0.48% |
| 2023-10-24 | 28.54 | 29.32 | 28.32 | 29.06 | 28.75 | qfq | 454,308 | 13,154,661 | 2.58% |
| 2023-10-23 | 29.63 | 29.66 | 28.21 | 28.33 | 28.02 | qfq | 566,702 | 16,244,237 | -4.58% |
| 2023-10-20 | 29.36 | 30.36 | 29.22 | 29.69 | 29.37 | qfq | 598,497 | 17,905,307 | 1.54% |
| 2023-10-19 | 29.75 | 30.16 | 29.24 | 29.24 | 28.92 | qfq | 328,168 | 9,749,738 | -0.51% |
| 2023-10-18 | 30.36 | 30.40 | 28.94 | 29.39 | 29.07 | qfq | 443,594 | 13,177,867 | -3.19% |
| 2023-10-17 | 30.51 | 31.02 | 30.30 | 30.36 | 30.03 | qfq | 412,572 | 12,611,897 | -0.03% |
| 2023-10-16 | 31.02 | 31.22 | 30.34 | 30.37 | 30.04 | qfq | 393,692 | 12,023,609 | -2.22% |
| 2023-10-13 | 31.58 | 31.66 | 30.97 | 31.06 | 30.73 | qfq | 475,423 | 14,852,324 | -2.57% |
| 2023-10-12 | 31.55 | 32.20 | 31.10 | 31.88 | 31.54 | qfq | 690,812 | 21,894,691 | 2.54% |
| 2023-10-11 | 31.03 | 31.39 | 30.88 | 31.09 | 30.75 | qfq | 382,295 | 11,905,843 | 0.23% |
| 2023-10-10 | 30.92 | 31.30 | 30.74 | 31.02 | 30.69 | qfq | 413,307 | 12,819,589 | 1.24% |
| 2023-10-09 | 31.42 | 31.42 | 30.53 | 30.64 | 30.31 | qfq | 282,772 | 8,696,317 | -1.32% |
| 2023-09-28 | 31.04 | 31.27 | 30.93 | 31.05 | 30.72 | qfq | 270,905 | 8,421,176 | 0.42% |
| 2023-09-27 | 30.39 | 31.46 | 30.39 | 30.92 | 30.59 | qfq | 465,212 | 14,447,297 | 1.44% |
| 2023-09-26 | 30.91 | 30.91 | 30.20 | 30.48 | 30.15 | qfq | 287,791 | 8,808,417 | -1.04% |
| 2023-09-25 | 31.39 | 31.39 | 30.60 | 30.80 | 30.47 | qfq | 333,592 | 10,261,975 | -1.00% |
| 2023-09-22 | 30.40 | 31.19 | 30.34 | 31.11 | 30.77 | qfq | 402,260 | 12,404,003 | 2.03% |
| 2023-09-21 | 30.75 | 30.88 | 30.40 | 30.49 | 30.16 | qfq | 182,730 | 5,584,075 | -0.36% |
| 2023-09-20 | 31.42 | 31.42 | 30.58 | 30.60 | 30.27 | qfq | 240,565 | 7,431,959 | -1.48% |
| 2023-09-19 | 31.42 | 31.42 | 30.69 | 31.06 | 30.73 | qfq | 318,773 | 9,860,285 | -0.45% |
| 2023-09-18 | 30.86 | 31.75 | 30.50 | 31.20 | 30.86 | qfq | 508,298 | 15,920,711 | 0.84% |
| 2023-09-15 | 31.44 | 31.58 | 30.85 | 30.94 | 30.61 | qfq | 625,357 | 19,497,230 | -1.34% |
| 2023-09-14 | 32.08 | 32.39 | 31.28 | 31.36 | 31.02 | qfq | 782,013 | 24,753,161 | -2.40% |
| 2023-09-13 | 32.80 | 32.80 | 32.00 | 32.13 | 31.78 | qfq | 383,440 | 12,379,217 | -1.53% |
| 2023-09-12 | 32.65 | 33.33 | 32.26 | 32.63 | 32.28 | qfq | 622,588 | 20,397,157 | -0.03% |
| 2023-09-11 | 32.80 | 33.12 | 32.30 | 32.64 | 32.29 | qfq | 613,320 | 20,106,124 | 0.12% |
| 2023-09-08 | 32.79 | 32.85 | 32.47 | 32.60 | 32.25 | qfq | 240,953 | 7,863,846 | 0.25% |
| 2023-09-07 | 33.60 | 33.68 | 32.50 | 32.52 | 32.17 | qfq | 386,992 | 12,750,867 | -3.21% |
| 2023-09-06 | 33.52 | 33.65 | 33.08 | 33.60 | 33.24 | qfq | 300,684 | 10,033,071 | 0.87% |
| 2023-09-05 | 33.55 | 33.75 | 33.18 | 33.31 | 32.95 | qfq | 322,190 | 10,764,070 | -0.66% |
| 2023-09-04 | 33.23 | 33.60 | 32.90 | 33.53 | 33.17 | qfq | 429,167 | 14,298,525 | 0.93% |
| 2023-09-01 | 33.11 | 33.45 | 33.09 | 33.22 | 32.86 | qfq | 256,958 | 8,539,175 | -0.12% |
| 2023-08-31 | 33.86 | 33.86 | 33.25 | 33.26 | 32.90 | qfq | 439,538 | 14,675,192 | -1.77% |
| 2023-08-30 | 33.40 | 34.98 | 33.21 | 33.86 | 33.49 | qfq | 813,944 | 27,688,387 | 2.20% |
| 2023-08-29 | 32.00 | 33.50 | 31.88 | 33.13 | 32.77 | qfq | 461,646 | 15,169,967 | 2.63% |
| 2023-08-28 | 34.40 | 34.81 | 32.01 | 32.28 | 31.93 | qfq | 573,800 | 19,159,370 | -1.01% |
| 2023-08-25 | 33.06 | 33.16 | 31.99 | 32.61 | 32.26 | qfq | 385,272 | 12,631,506 | -1.98% |
| 2023-08-24 | 33.51 | 33.75 | 33.03 | 33.27 | 32.91 | qfq | 283,478 | 9,457,167 | -0.54% |
| 2023-08-23 | 34.90 | 34.90 | 33.40 | 33.45 | 33.09 | qfq | 614,248 | 20,780,392 | -3.69% |
| 2023-08-22 | 34.53 | 34.90 | 33.94 | 34.73 | 34.36 | qfq | 498,860 | 17,096,990 | 0.58% |
| 2023-08-21 | 36.14 | 36.14 | 34.42 | 34.53 | 34.16 | qfq | 799,224 | 28,057,241 | -4.11% |
| 2023-08-18 | 35.20 | 37.43 | 35.18 | 36.01 | 35.62 | qfq | 1,452,270 | 52,833,587 | 3.21% |
| 2023-08-17 | 34.08 | 34.95 | 33.90 | 34.89 | 34.51 | qfq | 435,693 | 15,029,987 | 2.38% |
| 2023-08-16 | 34.00 | 34.59 | 34.00 | 34.08 | 33.71 | qfq | 349,526 | 11,968,488 | -0.35% |
| 2023-08-15 | 34.60 | 34.79 | 34.02 | 34.20 | 33.83 | qfq | 361,925 | 12,375,697 | -1.16% |
| 2023-08-14 | 34.83 | 34.83 | 34.35 | 34.60 | 34.23 | qfq | 556,009 | 19,184,739 | -1.03% |
| 2023-08-11 | 35.73 | 35.79 | 34.96 | 34.96 | 34.58 | qfq | 437,743 | 15,429,581 | -2.13% |
| 2023-08-10 | 35.25 | 35.80 | 35.25 | 35.72 | 35.33 | qfq | 297,796 | 10,590,638 | 1.33% |
| 2023-08-09 | 35.21 | 35.70 | 35.18 | 35.25 | 34.87 | qfq | 322,755 | 11,425,320 | -0.56% |
| 2023-08-08 | 35.69 | 35.72 | 35.08 | 35.45 | 35.07 | qfq | 359,783 | 12,701,240 | -0.59% |
| 2023-08-07 | 35.90 | 36.00 | 35.41 | 35.66 | 35.28 | qfq | 437,468 | 15,586,687 | -0.67% |
| 2023-08-04 | 36.17 | 37.01 | 35.85 | 35.90 | 35.51 | qfq | 643,758 | 23,373,109 | -0.28% |
| 2023-08-03 | 35.60 | 36.18 | 35.54 | 36.00 | 35.61 | qfq | 407,489 | 14,630,075 | 0.84% |
| 2023-08-02 | 35.56 | 35.81 | 35.31 | 35.70 | 35.31 | qfq | 327,764 | 11,671,876 | 0.31% |
| 2023-08-01 | 35.57 | 35.98 | 35.41 | 35.59 | 35.21 | qfq | 332,026 | 11,854,526 | -0.31% |
| 2023-07-31 | 35.62 | 36.07 | 35.05 | 35.70 | 35.31 | qfq | 452,733 | 16,180,681 | 1.25% |
| 2023-07-28 | 35.05 | 35.35 | 34.56 | 35.26 | 34.88 | qfq | 384,191 | 13,421,608 | 0.46% |
| 2023-07-27 | 35.58 | 35.86 | 35.10 | 35.10 | 34.72 | qfq | 314,825 | 11,166,470 | -1.04% |
| 2023-07-26 | 35.89 | 35.89 | 35.28 | 35.47 | 35.09 | qfq | 376,442 | 13,371,247 | -0.70% |
| 2023-07-25 | 35.03 | 35.88 | 35.00 | 35.72 | 35.33 | qfq | 496,928 | 17,653,109 | 3.18% |
| 2023-07-24 | 35.25 | 35.28 | 34.56 | 34.62 | 34.25 | qfq | 482,600 | 16,795,980 | -1.79% |
| 2023-07-21 | 35.57 | 35.99 | 34.99 | 35.25 | 34.87 | qfq | 611,834 | 21,678,522 | -0.98% |
| 2023-07-20 | 35.62 | 36.71 | 35.52 | 35.60 | 35.22 | qfq | 833,440 | 30,062,010 | -0.06% |
| 2023-07-19 | 36.11 | 36.35 | 35.42 | 35.62 | 35.24 | qfq | 459,700 | 16,414,158 | -1.58% |
| 2023-07-18 | 36.28 | 36.45 | 35.88 | 36.19 | 35.80 | qfq | 234,982 | 8,477,619 | 0.28% |