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
甬矽电子688362.SH
最近收盘价72.812026-07-17
最近交易日2026-07-17
成交量（股）40,824,320
成交额（元）3,165,781,743
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 78.99 | 82.40 | 72.00 | 72.81 | 72.81 | qfq | 40,824,320 | 3,165,781,743 | -7.84% |
| 2026-07-16 | 81.86 | 87.01 | 77.88 | 79.00 | 79.00 | qfq | 33,212,731 | 2,725,555,506 | -7.71% |
| 2026-07-15 | 96.33 | 97.30 | 85.38 | 85.60 | 85.60 | qfq | 38,727,089 | 3,468,238,902 | -9.37% |
| 2026-07-14 | 95.88 | 97.88 | 87.05 | 94.45 | 94.45 | qfq | 46,653,166 | 4,318,545,334 | -1.61% |
| 2026-07-13 | 104.87 | 111.00 | 94.53 | 96.00 | 96.00 | qfq | 46,657,003 | 4,824,071,711 | -10.45% |
| 2026-07-10 | 115.00 | 120.80 | 106.16 | 107.20 | 107.20 | qfq | 50,193,009 | 5,732,655,970 | -6.62% |
| 2026-07-09 | 99.30 | 117.00 | 98.32 | 114.80 | 114.80 | qfq | 51,824,184 | 5,508,123,422 | 17.14% |
| 2026-07-08 | 104.00 | 104.20 | 93.00 | 98.00 | 98.00 | qfq | 39,406,115 | 3,886,268,951 | -4.43% |
| 2026-07-07 | 93.99 | 106.55 | 92.52 | 102.54 | 102.54 | qfq | 44,418,548 | 4,443,091,834 | 6.89% |
| 2026-07-06 | 95.30 | 103.38 | 85.18 | 95.93 | 95.93 | qfq | 50,175,897 | 4,709,822,844 | 6.59% |
| 2026-07-03 | 90.00 | 93.30 | 85.09 | 90.00 | 90.00 | qfq | 35,406,240 | 3,179,682,932 | -3.22% |
| 2026-07-02 | 88.00 | 102.56 | 86.80 | 92.99 | 92.99 | qfq | 49,031,634 | 4,688,582,121 | 1.84% |
| 2026-07-01 | 95.00 | 98.00 | 90.33 | 91.31 | 91.31 | qfq | 35,257,477 | 3,293,410,039 | -5.28% |
| 2026-06-30 | 82.87 | 97.61 | 81.18 | 96.40 | 96.40 | qfq | 48,183,288 | 4,341,477,892 | 13.48% |
| 2026-06-29 | 80.58 | 87.99 | 78.03 | 84.95 | 84.95 | qfq | 50,534,252 | 4,178,041,667 | 12.49% |
| 2026-06-26 | 74.50 | 80.56 | 74.21 | 75.52 | 75.52 | qfq | 35,173,009 | 2,730,383,288 | -2.06% |
| 2026-06-25 | 78.00 | 79.50 | 74.66 | 77.11 | 77.11 | qfq | 39,749,099 | 3,080,798,182 | 0.17% |
| 2026-06-24 | 68.50 | 78.50 | 68.19 | 76.98 | 76.98 | qfq | 46,183,342 | 3,437,135,493 | 11.60% |
| 2026-06-23 | 69.07 | 71.14 | 65.87 | 68.98 | 68.98 | qfq | 32,670,441 | 2,252,467,484 | -4.03% |
| 2026-06-22 | 74.32 | 74.99 | 67.71 | 71.88 | 71.88 | qfq | 45,630,955 | 3,228,495,604 | -0.86% |
| 2026-06-18 | 68.40 | 74.14 | 68.36 | 72.50 | 72.50 | qfq | 37,458,525 | 2,697,250,191 | 4.47% |
| 2026-06-17 | 64.53 | 72.00 | 63.50 | 69.40 | 69.40 | qfq | 45,380,617 | 3,118,915,567 | 7.02% |
| 2026-06-16 | 65.00 | 69.46 | 64.08 | 64.85 | 64.85 | qfq | 48,467,613 | 3,231,696,608 | 2.81% |
| 2026-06-15 | 59.60 | 63.24 | 56.82 | 63.08 | 63.08 | qfq | 32,704,712 | 1,986,891,968 | 8.01% |
| 2026-06-12 | 66.00 | 66.01 | 58.00 | 58.40 | 58.40 | qfq | 46,011,529 | 2,833,474,516 | -8.74% |
| 2026-06-11 | 58.50 | 64.64 | 57.80 | 63.99 | 63.99 | qfq | 49,735,202 | 3,057,660,197 | 9.85% |
| 2026-06-10 | 56.10 | 59.57 | 55.34 | 58.25 | 58.25 | qfq | 36,196,855 | 2,066,957,124 | 2.23% |
| 2026-06-09 | 54.20 | 57.83 | 52.30 | 56.98 | 56.98 | qfq | 40,008,383 | 2,208,266,208 | 8.37% |
| 2026-06-08 | 52.61 | 55.26 | 51.79 | 52.58 | 52.58 | qfq | 28,926,530 | 1,549,060,673 | -8.72% |
| 2026-06-05 | 60.04 | 61.40 | 57.42 | 57.60 | 57.60 | qfq | 33,465,003 | 1,991,183,886 | -8.85% |
| 2026-06-04 | 59.04 | 63.95 | 57.82 | 63.19 | 63.19 | qfq | 34,697,718 | 2,121,433,076 | 3.62% |
| 2026-06-03 | 59.00 | 64.16 | 59.00 | 60.98 | 60.98 | qfq | 35,157,062 | 2,191,697,344 | 1.46% |
| 2026-06-02 | 59.66 | 62.09 | 58.00 | 60.10 | 60.10 | qfq | 31,302,650 | 1,882,637,812 | 0.74% |
| 2026-06-01 | 64.95 | 65.80 | 59.48 | 59.66 | 59.66 | qfq | 33,362,503 | 2,064,420,389 | -6.85% |
| 2026-05-29 | 72.05 | 72.60 | 63.78 | 64.05 | 64.05 | qfq | 47,251,626 | 3,217,295,474 | -13.57% |
| 2026-05-28 | 68.31 | 74.88 | 66.88 | 74.11 | 74.11 | qfq | 51,512,474 | 3,673,264,141 | 7.55% |
| 2026-05-27 | 70.90 | 75.13 | 68.02 | 68.91 | 68.91 | qfq | 61,949,625 | 4,432,978,000 | -8.83% |
| 2026-05-26 | 74.88 | 78.16 | 68.80 | 75.58 | 75.58 | qfq | 85,828,182 | 6,293,606,087 | 11.87% |
| 2026-05-25 | 58.20 | 67.56 | 56.66 | 67.56 | 67.56 | qfq | 53,281,918 | 3,341,188,836 | 20.00% |
| 2026-05-22 | 52.87 | 57.09 | 51.56 | 56.30 | 56.30 | qfq | 34,565,707 | 1,887,049,986 | 6.49% |
| 2026-05-21 | 54.83 | 58.51 | 52.66 | 52.87 | 52.87 | qfq | 40,394,881 | 2,250,581,847 | -3.56% |
| 2026-05-20 | 51.40 | 56.95 | 50.61 | 54.82 | 54.82 | qfq | 37,661,723 | 2,035,688,003 | 6.59% |
| 2026-05-19 | 47.00 | 51.50 | 45.68 | 51.43 | 51.43 | qfq | 35,800,277 | 1,766,782,505 | 8.27% |
| 2026-05-18 | 50.32 | 50.90 | 47.02 | 47.50 | 47.50 | qfq | 35,703,040 | 1,740,793,601 | -5.57% |
| 2026-05-15 | 53.26 | 55.60 | 49.60 | 50.30 | 50.30 | qfq | 34,795,635 | 1,804,582,185 | -1.58% |
| 2026-05-14 | 50.10 | 52.76 | 49.00 | 51.11 | 51.11 | qfq | 30,861,948 | 1,578,908,115 | 1.87% |
| 2026-05-13 | 48.99 | 50.56 | 48.18 | 50.17 | 50.17 | qfq | 27,656,268 | 1,363,813,467 | -0.83% |
| 2026-05-12 | 51.99 | 53.26 | 49.60 | 50.59 | 50.59 | qfq | 25,721,971 | 1,310,591,935 | -1.36% |
| 2026-05-11 | 50.01 | 52.26 | 49.25 | 51.29 | 51.29 | qfq | 25,212,342 | 1,279,491,085 | 5.99% |
| 2026-05-08 | 48.80 | 48.97 | 47.50 | 48.39 | 48.39 | qfq | 16,294,643 | 787,289,269 | -3.20% |
| 2026-05-07 | 49.00 | 51.58 | 48.11 | 49.99 | 49.99 | qfq | 27,135,801 | 1,345,225,462 | 2.42% |
| 2026-05-06 | 51.00 | 52.00 | 48.70 | 48.81 | 48.81 | qfq | 21,879,559 | 1,103,852,353 | -0.81% |
| 2026-04-30 | 47.30 | 49.55 | 47.00 | 49.21 | 49.21 | qfq | 16,685,031 | 811,297,268 | 5.33% |
| 2026-04-29 | 47.07 | 47.90 | 46.01 | 46.72 | 46.72 | qfq | 9,738,504 | 457,656,383 | -1.85% |
| 2026-04-28 | 48.00 | 50.34 | 47.18 | 47.60 | 47.60 | qfq | 14,193,291 | 689,988,220 | -2.46% |
| 2026-04-27 | 47.50 | 49.83 | 46.97 | 48.80 | 48.80 | qfq | 18,511,547 | 897,916,029 | 4.30% |
| 2026-04-24 | 45.78 | 48.44 | 45.06 | 46.79 | 46.79 | qfq | 19,291,708 | 900,606,929 | 1.83% |
| 2026-04-23 | 47.74 | 47.99 | 45.31 | 45.95 | 45.95 | qfq | 12,384,951 | 572,396,157 | -3.97% |
| 2026-04-22 | 44.88 | 48.82 | 43.34 | 47.85 | 47.85 | qfq | 23,169,562 | 1,060,707,847 | 7.09% |
| 2026-04-21 | 46.24 | 46.79 | 43.94 | 44.68 | 44.68 | qfq | 20,700,082 | 931,152,887 | -5.90% |
| 2026-04-20 | 48.00 | 48.80 | 45.93 | 47.48 | 47.48 | qfq | 17,832,724 | 842,262,147 | -1.49% |
| 2026-04-17 | 48.38 | 49.73 | 47.50 | 48.20 | 48.20 | qfq | 11,283,856 | 544,294,439 | -0.92% |
| 2026-04-16 | 48.34 | 49.68 | 47.82 | 48.65 | 48.65 | qfq | 12,530,146 | 611,385,937 | 2.36% |
| 2026-04-15 | 48.00 | 49.25 | 47.31 | 47.53 | 47.53 | qfq | 16,801,527 | 806,361,243 | -0.27% |
| 2026-04-14 | 45.90 | 48.15 | 45.11 | 47.66 | 47.66 | qfq | 18,060,166 | 848,697,892 | 5.21% |
| 2026-04-13 | 42.80 | 45.88 | 42.80 | 45.30 | 45.30 | qfq | 17,953,209 | 806,073,955 | 5.01% |
| 2026-04-10 | 45.02 | 46.22 | 43.11 | 43.14 | 43.14 | qfq | 15,088,738 | 663,256,010 | -2.00% |
| 2026-04-09 | 42.51 | 46.28 | 42.30 | 44.02 | 44.02 | qfq | 21,013,308 | 939,132,889 | 2.59% |
| 2026-04-08 | 41.50 | 43.15 | 40.90 | 42.91 | 42.91 | qfq | 15,720,796 | 658,412,236 | 7.81% |
| 2026-04-07 | 38.14 | 40.47 | 38.14 | 39.80 | 39.80 | qfq | 18,379,133 | 734,275,024 | 4.68% |
| 2026-04-03 | 38.22 | 38.88 | 37.89 | 38.02 | 38.02 | qfq | 10,652,182 | 408,762,485 | -0.31% |
| 2026-04-02 | 38.96 | 39.94 | 37.70 | 38.14 | 38.14 | qfq | 11,584,918 | 443,790,429 | -4.03% |
| 2026-04-01 | 38.00 | 40.27 | 37.43 | 39.74 | 39.74 | qfq | 19,156,406 | 749,916,370 | 7.87% |
| 2026-03-31 | 38.00 | 38.37 | 36.66 | 36.84 | 36.84 | qfq | 8,977,682 | 335,394,251 | -3.84% |
| 2026-03-30 | 37.00 | 39.10 | 36.10 | 38.31 | 38.31 | qfq | 14,694,309 | 552,126,451 | 2.16% |
| 2026-03-27 | 36.05 | 38.10 | 35.80 | 37.50 | 37.50 | qfq | 10,980,042 | 406,842,233 | 1.90% |
| 2026-03-26 | 36.00 | 38.18 | 35.82 | 36.80 | 36.80 | qfq | 17,867,636 | 661,025,717 | 1.29% |
| 2026-03-25 | 36.29 | 37.34 | 35.94 | 36.33 | 36.33 | qfq | 9,504,511 | 347,622,281 | 1.09% |
| 2026-03-24 | 35.53 | 36.26 | 34.30 | 35.94 | 35.94 | qfq | 9,767,776 | 344,011,526 | 3.42% |
| 2026-03-23 | 36.06 | 37.00 | 34.35 | 34.75 | 34.75 | qfq | 11,632,246 | 414,183,231 | -5.72% |
| 2026-03-20 | 38.60 | 38.72 | 36.58 | 36.86 | 36.86 | qfq | 9,061,819 | 341,068,074 | -3.48% |
| 2026-03-19 | 38.61 | 38.93 | 37.88 | 38.19 | 38.19 | qfq | 6,612,700 | 253,471,915 | -2.92% |
| 2026-03-18 | 38.75 | 39.53 | 38.37 | 39.34 | 39.34 | qfq | 6,507,899 | 254,037,570 | 2.58% |
| 2026-03-17 | 40.00 | 40.18 | 38.26 | 38.35 | 38.35 | qfq | 6,381,511 | 248,985,613 | -3.84% |
| 2026-03-16 | 39.00 | 39.94 | 37.80 | 39.88 | 39.88 | qfq | 10,993,538 | 426,896,140 | 1.97% |
| 2026-03-13 | 39.46 | 40.38 | 38.94 | 39.11 | 39.11 | qfq | 7,533,140 | 297,000,552 | -2.23% |
| 2026-03-12 | 40.61 | 41.18 | 39.20 | 40.00 | 40.00 | qfq | 9,605,754 | 384,533,979 | -2.10% |
| 2026-03-11 | 42.17 | 42.69 | 40.67 | 40.86 | 40.86 | qfq | 9,976,151 | 414,923,059 | -3.15% |
| 2026-03-10 | 40.91 | 42.69 | 40.75 | 42.19 | 42.19 | qfq | 13,326,047 | 558,537,645 | 5.71% |
| 2026-03-09 | 40.00 | 40.40 | 38.00 | 39.91 | 39.91 | qfq | 15,998,098 | 625,085,912 | -5.45% |
| 2026-03-06 | 42.48 | 43.35 | 42.08 | 42.21 | 42.21 | qfq | 10,943,065 | 465,992,338 | -1.65% |
| 2026-03-05 | 45.01 | 45.35 | 42.35 | 42.92 | 42.92 | qfq | 13,887,174 | 607,597,347 | -1.63% |
| 2026-03-04 | 43.86 | 45.97 | 43.22 | 43.63 | 43.63 | qfq | 13,300,647 | 588,014,121 | -1.65% |
| 2026-03-03 | 46.50 | 47.65 | 44.00 | 44.36 | 44.36 | qfq | 14,385,836 | 652,588,592 | -4.81% |
| 2026-03-02 | 47.08 | 48.70 | 46.38 | 46.60 | 46.60 | qfq | 16,881,911 | 795,696,936 | -5.53% |
| 2026-02-27 | 46.90 | 49.83 | 45.86 | 49.33 | 49.33 | qfq | 21,209,169 | 1,020,330,752 | 2.60% |
| 2026-02-26 | 45.60 | 49.99 | 44.81 | 48.08 | 48.08 | qfq | 18,380,469 | 873,094,123 | 4.91% |
| 2026-02-25 | 44.31 | 46.30 | 43.08 | 45.83 | 45.83 | qfq | 16,055,262 | 719,836,366 | 3.34% |
| 2026-02-24 | 46.10 | 46.18 | 44.25 | 44.35 | 44.35 | qfq | 9,649,426 | 432,355,980 | -2.85% |
| 2026-02-13 | 45.45 | 46.55 | 44.80 | 45.65 | 45.65 | qfq | 12,153,832 | 558,948,174 | -0.39% |
| 2026-02-12 | 44.89 | 46.08 | 44.27 | 45.83 | 45.83 | qfq | 12,873,767 | 583,497,117 | 2.51% |
| 2026-02-11 | 45.00 | 45.65 | 44.00 | 44.71 | 44.71 | qfq | 7,755,625 | 347,491,611 | -0.42% |
| 2026-02-10 | 44.97 | 45.75 | 44.25 | 44.90 | 44.90 | qfq | 12,522,226 | 562,755,132 | 1.08% |
| 2026-02-09 | 44.43 | 45.10 | 43.25 | 44.42 | 44.42 | qfq | 11,213,260 | 494,965,184 | 2.71% |
| 2026-02-06 | 43.31 | 44.27 | 42.80 | 43.25 | 43.25 | qfq | 9,191,070 | 401,024,762 | -1.77% |
| 2026-02-05 | 42.81 | 44.30 | 41.97 | 44.03 | 44.03 | qfq | 13,715,648 | 590,050,763 | 0.53% |
| 2026-02-04 | 44.04 | 44.66 | 43.28 | 43.80 | 43.80 | qfq | 11,219,015 | 492,451,309 | -2.69% |
| 2026-02-03 | 44.01 | 45.17 | 43.61 | 45.01 | 45.01 | qfq | 12,823,442 | 570,866,467 | 3.47% |
| 2026-02-02 | 45.80 | 46.50 | 43.50 | 43.50 | 43.50 | qfq | 18,623,764 | 826,899,760 | -7.33% |
| 2026-01-30 | 46.02 | 48.16 | 45.00 | 46.94 | 46.94 | qfq | 20,437,374 | 954,350,356 | 1.38% |
| 2026-01-29 | 47.18 | 48.82 | 46.10 | 46.30 | 46.30 | qfq | 19,354,302 | 916,689,204 | -3.50% |
| 2026-01-28 | 48.18 | 50.70 | 47.60 | 47.98 | 47.98 | qfq | 23,826,720 | 1,161,700,130 | 2.26% |
| 2026-01-27 | 45.79 | 47.68 | 44.88 | 46.92 | 46.92 | qfq | 21,131,155 | 983,181,841 | 1.19% |
| 2026-01-26 | 47.88 | 48.14 | 45.10 | 46.37 | 46.37 | qfq | 22,145,274 | 1,025,554,093 | -4.41% |
| 2026-01-23 | 48.00 | 48.89 | 46.80 | 48.51 | 48.51 | qfq | 26,627,615 | 1,270,761,231 | -0.39% |
| 2026-01-22 | 53.47 | 54.36 | 48.17 | 48.70 | 48.70 | qfq | 33,630,049 | 1,693,886,551 | -5.86% |
| 2026-01-21 | 49.00 | 53.58 | 48.70 | 51.73 | 51.73 | qfq | 34,763,892 | 1,793,100,489 | 4.15% |
| 2026-01-20 | 50.16 | 51.65 | 48.68 | 49.67 | 49.67 | qfq | 27,384,867 | 1,370,119,396 | -0.98% |
| 2026-01-19 | 52.00 | 52.33 | 48.96 | 50.16 | 50.16 | qfq | 33,285,735 | 1,680,966,428 | -3.93% |
| 2026-01-16 | 45.30 | 52.21 | 43.80 | 52.21 | 52.21 | qfq | 37,975,871 | 1,811,711,673 | 20.00% |
| 2026-01-15 | 42.79 | 44.39 | 41.66 | 43.51 | 43.51 | qfq | 18,984,426 | 816,198,721 | 3.82% |
| 2026-01-14 | 41.35 | 42.93 | 40.88 | 41.91 | 41.91 | qfq | 15,770,747 | 660,081,384 | 0.67% |
| 2026-01-13 | 42.50 | 43.49 | 41.20 | 41.63 | 41.63 | qfq | 17,753,269 | 749,058,232 | 0.19% |
| 2026-01-12 | 41.94 | 41.94 | 39.90 | 41.55 | 41.55 | qfq | 21,186,533 | 870,626,957 | -0.98% |
| 2026-01-09 | 40.77 | 43.50 | 40.45 | 41.96 | 41.96 | qfq | 31,686,938 | 1,331,127,724 | 2.92% |
| 2026-01-08 | 38.77 | 42.57 | 38.40 | 40.77 | 40.77 | qfq | 40,383,118 | 1,662,296,780 | 6.03% |
| 2026-01-07 | 36.80 | 39.98 | 36.00 | 38.45 | 38.45 | qfq | 31,626,639 | 1,200,309,043 | 5.34% |
| 2026-01-06 | 33.63 | 36.92 | 33.63 | 36.50 | 36.50 | qfq | 23,802,547 | 853,439,061 | 6.79% |
| 2026-01-05 | 33.00 | 34.37 | 32.73 | 34.18 | 34.18 | qfq | 15,897,765 | 539,042,114 | 5.46% |
| 2025-12-31 | 33.16 | 33.48 | 32.36 | 32.41 | 32.41 | qfq | 6,111,521 | 200,085,399 | -1.64% |
| 2025-12-30 | 32.66 | 33.78 | 32.66 | 32.95 | 32.95 | qfq | 8,550,302 | 283,814,829 | -0.39% |
| 2025-12-29 | 32.54 | 33.86 | 32.40 | 33.08 | 33.08 | qfq | 9,845,793 | 326,591,512 | 1.75% |
| 2025-12-26 | 32.77 | 33.16 | 32.38 | 32.51 | 32.51 | qfq | 6,007,186 | 196,757,900 | -1.48% |
| 2025-12-25 | 32.25 | 33.40 | 32.11 | 33.00 | 33.00 | qfq | 8,443,620 | 277,983,999 | 1.91% |
| 2025-12-24 | 32.09 | 32.58 | 31.91 | 32.38 | 32.38 | qfq | 6,169,363 | 198,982,476 | 0.68% |
| 2025-12-23 | 32.03 | 32.55 | 31.82 | 32.16 | 32.16 | qfq | 5,197,698 | 167,105,516 | -0.12% |
| 2025-12-22 | 30.80 | 32.45 | 30.78 | 32.20 | 32.20 | qfq | 11,109,553 | 354,928,781 | 5.26% |
| 2025-12-19 | 31.30 | 31.58 | 30.51 | 30.59 | 30.59 | qfq | 7,604,609 | 235,785,290 | -1.96% |
| 2025-12-18 | 31.58 | 32.08 | 31.18 | 31.20 | 31.20 | qfq | 5,510,960 | 173,922,523 | -2.35% |
| 2025-12-17 | 31.75 | 32.17 | 30.81 | 31.95 | 31.95 | qfq | 7,192,494 | 226,464,305 | 0.57% |
| 2025-12-16 | 32.60 | 33.14 | 31.48 | 31.77 | 31.77 | qfq | 10,317,320 | 332,875,652 | -3.73% |
| 2025-12-15 | 32.16 | 33.93 | 32.10 | 33.00 | 33.00 | qfq | 16,902,449 | 561,162,724 | 2.61% |
| 2025-12-12 | 31.56 | 32.56 | 30.75 | 32.16 | 32.16 | qfq | 8,616,358 | 273,122,743 | 1.90% |
| 2025-12-11 | 31.98 | 32.40 | 31.50 | 31.56 | 31.56 | qfq | 5,340,999 | 170,419,046 | -1.31% |
| 2025-12-10 | 31.86 | 32.15 | 31.60 | 31.98 | 31.98 | qfq | 4,664,874 | 148,624,390 | -0.40% |
| 2025-12-09 | 31.96 | 32.47 | 31.80 | 32.11 | 32.11 | qfq | 6,378,292 | 205,318,381 | -0.19% |
| 2025-12-08 | 31.19 | 32.32 | 31.09 | 32.17 | 32.17 | qfq | 9,401,694 | 299,472,744 | 4.18% |
| 2025-12-05 | 30.69 | 31.05 | 30.10 | 30.88 | 30.88 | qfq | 5,829,651 | 178,286,946 | 0.85% |
| 2025-12-04 | 30.34 | 30.70 | 29.85 | 30.62 | 30.62 | qfq | 4,425,681 | 134,196,385 | 0.86% |
| 2025-12-03 | 31.16 | 31.16 | 30.26 | 30.36 | 30.36 | qfq | 6,202,346 | 189,840,702 | -2.57% |
| 2025-12-02 | 31.20 | 31.27 | 30.66 | 31.16 | 31.16 | qfq | 5,826,924 | 180,190,258 | -0.64% |
| 2025-12-01 | 30.99 | 31.40 | 30.45 | 31.36 | 31.36 | qfq | 7,598,875 | 235,141,210 | 1.69% |
| 2025-11-28 | 30.02 | 31.47 | 29.82 | 30.84 | 30.84 | qfq | 9,063,413 | 278,142,304 | 2.32% |
| 2025-11-27 | 30.17 | 31.05 | 30.03 | 30.14 | 30.14 | qfq | 7,422,917 | 227,034,687 | 0.07% |
| 2025-11-26 | 29.99 | 30.60 | 29.71 | 30.12 | 30.12 | qfq | 6,099,653 | 184,302,465 | 0.03% |
| 2025-11-25 | 29.60 | 31.09 | 29.60 | 30.11 | 30.11 | qfq | 8,765,909 | 267,127,525 | 2.76% |
| 2025-11-24 | 29.24 | 29.56 | 28.76 | 29.30 | 29.30 | qfq | 4,478,410 | 130,566,771 | 0.86% |
| 2025-11-21 | 30.02 | 30.61 | 29.02 | 29.05 | 29.05 | qfq | 7,481,797 | 220,944,979 | -4.44% |
| 2025-11-20 | 31.76 | 31.90 | 30.17 | 30.40 | 30.40 | qfq | 7,113,682 | 218,690,662 | -3.03% |
| 2025-11-19 | 31.54 | 31.93 | 30.97 | 31.35 | 31.35 | qfq | 5,958,416 | 186,797,909 | -0.63% |
| 2025-11-18 | 30.50 | 32.23 | 30.26 | 31.55 | 31.55 | qfq | 9,570,560 | 300,317,540 | 3.48% |
| 2025-11-17 | 30.62 | 31.36 | 30.25 | 30.49 | 30.49 | qfq | 5,896,529 | 181,018,540 | -0.29% |
| 2025-11-14 | 31.23 | 31.30 | 30.47 | 30.58 | 30.58 | qfq | 7,314,250 | 225,538,248 | -3.32% |
| 2025-11-13 | 31.93 | 32.98 | 31.44 | 31.63 | 31.63 | qfq | 12,356,199 | 396,555,855 | -0.85% |
| 2025-11-12 | 32.00 | 32.63 | 31.38 | 31.90 | 31.90 | qfq | 7,814,475 | 249,341,819 | -1.91% |
| 2025-11-11 | 32.65 | 33.86 | 32.22 | 32.52 | 32.52 | qfq | 11,981,757 | 397,939,791 | 0.00% |
| 2025-11-10 | 32.29 | 32.86 | 31.71 | 32.52 | 32.52 | qfq | 7,241,894 | 234,150,064 | 0.74% |
| 2025-11-07 | 33.09 | 33.09 | 32.16 | 32.28 | 32.28 | qfq | 7,449,390 | 242,066,390 | -3.64% |
| 2025-11-06 | 32.50 | 33.66 | 32.20 | 33.50 | 33.50 | qfq | 12,115,631 | 401,014,098 | 4.30% |
| 2025-11-05 | 31.85 | 33.02 | 31.60 | 32.12 | 32.12 | qfq | 7,883,742 | 255,245,179 | -1.05% |
| 2025-11-04 | 32.17 | 32.95 | 31.62 | 32.46 | 32.46 | qfq | 12,224,653 | 395,770,451 | 1.50% |
| 2025-11-03 | 31.86 | 32.25 | 31.01 | 31.98 | 31.98 | qfq | 7,811,505 | 247,023,418 | -0.59% |
| 2025-10-31 | 33.04 | 33.25 | 32.10 | 32.17 | 32.17 | qfq | 9,023,752 | 292,834,092 | -2.87% |
| 2025-10-30 | 33.69 | 34.04 | 32.90 | 33.12 | 33.12 | qfq | 10,386,935 | 346,591,537 | -1.72% |
| 2025-10-29 | 33.66 | 34.68 | 33.41 | 33.70 | 33.70 | qfq | 10,366,683 | 351,486,735 | 0.54% |
| 2025-10-28 | 34.21 | 34.27 | 33.20 | 33.52 | 33.52 | qfq | 18,033,143 | 609,377,370 | -6.32% |
| 2025-10-27 | 34.62 | 35.80 | 33.56 | 35.78 | 35.78 | qfq | 21,490,352 | 740,619,018 | 3.29% |
| 2025-10-24 | 31.33 | 35.02 | 31.33 | 34.64 | 34.64 | qfq | 20,417,728 | 678,754,377 | 11.17% |
| 2025-10-23 | 31.78 | 31.78 | 30.53 | 31.16 | 31.16 | qfq | 7,624,691 | 235,279,664 | -1.95% |
| 2025-10-22 | 31.20 | 32.40 | 31.09 | 31.78 | 31.78 | qfq | 8,898,829 | 281,985,671 | 0.63% |
| 2025-10-21 | 30.49 | 31.83 | 30.24 | 31.58 | 31.58 | qfq | 12,618,723 | 392,618,235 | 4.43% |
| 2025-10-20 | 30.68 | 31.19 | 29.97 | 30.24 | 30.24 | qfq | 8,577,333 | 261,770,375 | 0.23% |
| 2025-10-17 | 31.73 | 32.19 | 29.95 | 30.17 | 30.17 | qfq | 11,722,264 | 361,568,925 | -5.78% |
| 2025-10-16 | 32.65 | 33.19 | 31.83 | 32.02 | 32.02 | qfq | 11,139,168 | 361,850,501 | -1.93% |
| 2025-10-15 | 33.17 | 33.26 | 32.25 | 32.65 | 32.65 | qfq | 9,787,823 | 320,174,353 | -0.88% |
| 2025-10-14 | 36.89 | 36.89 | 32.66 | 32.94 | 32.94 | qfq | 17,762,447 | 612,356,883 | -8.90% |
| 2025-10-13 | 34.00 | 36.43 | 33.90 | 36.16 | 36.16 | qfq | 14,412,753 | 513,903,906 | 2.32% |
| 2025-10-10 | 37.69 | 38.19 | 35.05 | 35.34 | 35.34 | qfq | 21,734,119 | 787,080,421 | -7.87% |
| 2025-10-09 | 38.49 | 40.15 | 37.20 | 38.36 | 38.36 | qfq | 25,803,694 | 994,774,156 | 2.51% |
| 2025-09-30 | 36.60 | 38.32 | 36.26 | 37.42 | 37.42 | qfq | 17,526,457 | 653,494,563 | 3.66% |
| 2025-09-29 | 36.20 | 36.85 | 35.69 | 36.10 | 36.10 | qfq | 11,815,988 | 427,183,279 | -0.55% |
| 2025-09-26 | 36.78 | 37.78 | 36.20 | 36.30 | 36.30 | qfq | 15,797,332 | 583,285,701 | -2.68% |
| 2025-09-25 | 37.49 | 38.40 | 36.78 | 37.30 | 37.30 | qfq | 19,779,343 | 739,321,064 | -0.51% |
| 2025-09-24 | 35.60 | 38.85 | 35.50 | 37.49 | 37.49 | qfq | 28,596,804 | 1,067,883,521 | 4.17% |
| 2025-09-23 | 35.61 | 36.10 | 34.40 | 35.99 | 35.99 | qfq | 15,963,153 | 562,891,588 | 1.72% |
| 2025-09-22 | 34.27 | 35.94 | 34.18 | 35.38 | 35.38 | qfq | 14,872,581 | 523,763,417 | 3.27% |
| 2025-09-19 | 34.76 | 35.72 | 34.00 | 34.26 | 34.26 | qfq | 12,949,279 | 450,451,507 | -1.27% |
| 2025-09-18 | 34.74 | 36.24 | 34.21 | 34.70 | 34.70 | qfq | 20,334,298 | 719,580,715 | 0.55% |
| 2025-09-17 | 34.88 | 35.50 | 34.27 | 34.51 | 34.51 | qfq | 11,270,916 | 392,387,192 | -1.03% |
| 2025-09-16 | 34.60 | 35.64 | 34.25 | 34.87 | 34.87 | qfq | 11,375,707 | 396,285,673 | 1.48% |
| 2025-09-15 | 36.20 | 36.48 | 34.11 | 34.36 | 34.36 | qfq | 20,358,914 | 709,695,026 | -0.17% |
| 2025-09-12 | 33.03 | 35.03 | 32.75 | 34.42 | 34.42 | qfq | 21,252,050 | 720,399,647 | 3.46% |
| 2025-09-11 | 31.94 | 33.66 | 31.50 | 33.27 | 33.27 | qfq | 15,379,716 | 504,844,145 | 4.20% |
| 2025-09-10 | 32.06 | 32.43 | 31.77 | 31.93 | 31.93 | qfq | 7,042,472 | 226,075,335 | -0.41% |
| 2025-09-09 | 32.57 | 33.01 | 31.80 | 32.06 | 32.06 | qfq | 8,872,152 | 286,509,819 | -2.55% |
| 2025-09-08 | 32.86 | 33.28 | 32.30 | 32.90 | 32.90 | qfq | 12,351,159 | 404,354,903 | -1.32% |
| 2025-09-05 | 33.10 | 33.35 | 32.25 | 33.34 | 33.34 | qfq | 12,747,522 | 418,491,515 | 2.02% |
| 2025-09-04 | 35.21 | 35.58 | 32.01 | 32.68 | 32.68 | qfq | 18,664,298 | 625,192,733 | -7.26% |
| 2025-09-03 | 35.39 | 36.43 | 35.01 | 35.24 | 35.24 | qfq | 10,706,017 | 380,708,327 | -0.28% |
| 2025-09-02 | 37.30 | 37.63 | 35.01 | 35.34 | 35.34 | qfq | 15,210,380 | 545,631,450 | -5.76% |
| 2025-09-01 | 37.99 | 38.69 | 36.44 | 37.50 | 37.50 | qfq | 15,758,948 | 592,264,652 | 1.13% |
| 2025-08-29 | 38.12 | 38.18 | 36.70 | 37.08 | 37.08 | qfq | 15,675,193 | 582,081,121 | -4.09% |
| 2025-08-28 | 36.16 | 38.88 | 35.58 | 38.66 | 38.66 | qfq | 25,103,972 | 938,141,929 | 6.62% |
| 2025-08-27 | 37.59 | 38.66 | 36.25 | 36.26 | 36.26 | qfq | 23,666,605 | 883,653,556 | -3.44% |
| 2025-08-26 | 39.08 | 39.28 | 37.04 | 37.55 | 37.55 | qfq | 26,154,087 | 990,855,086 | -7.94% |
| 2025-08-25 | 40.68 | 41.56 | 39.01 | 40.79 | 40.79 | qfq | 24,189,408 | 967,717,775 | 1.98% |
| 2025-08-22 | 38.50 | 40.80 | 38.30 | 40.00 | 40.00 | qfq | 24,689,913 | 983,028,308 | 6.33% |
| 2025-08-21 | 39.21 | 39.99 | 37.16 | 37.62 | 37.62 | qfq | 19,979,485 | 769,348,737 | -1.26% |
| 2025-08-20 | 35.58 | 39.55 | 35.03 | 38.10 | 38.10 | qfq | 21,604,513 | 798,849,948 | 5.83% |
| 2025-08-19 | 35.70 | 36.29 | 34.90 | 36.00 | 36.00 | qfq | 13,344,121 | 475,718,005 | -0.19% |
| 2025-08-18 | 37.50 | 37.88 | 35.62 | 36.07 | 36.07 | qfq | 17,635,852 | 641,971,139 | 0.19% |
| 2025-08-15 | 34.46 | 36.36 | 34.20 | 36.00 | 36.00 | qfq | 14,447,335 | 513,083,929 | 2.45% |
| 2025-08-14 | 35.40 | 37.35 | 35.01 | 35.14 | 35.14 | qfq | 20,625,022 | 744,171,423 | -0.71% |
| 2025-08-13 | 35.10 | 35.98 | 34.87 | 35.39 | 35.39 | qfq | 14,414,232 | 509,467,792 | -1.42% |
| 2025-08-12 | 33.43 | 36.94 | 32.55 | 35.90 | 35.90 | qfq | 25,983,349 | 905,979,439 | 8.79% |
| 2025-08-11 | 31.79 | 33.45 | 31.70 | 33.00 | 33.00 | qfq | 9,434,193 | 309,069,584 | 3.25% |
| 2025-08-08 | 32.73 | 32.73 | 31.92 | 31.96 | 31.96 | qfq | 8,323,222 | 268,908,536 | -2.74% |
| 2025-08-07 | 32.18 | 33.50 | 31.76 | 32.86 | 32.86 | qfq | 14,333,137 | 468,062,515 | 1.77% |
| 2025-08-06 | 32.22 | 32.59 | 31.73 | 32.29 | 32.29 | qfq | 12,545,883 | 403,382,437 | 0.00% |
| 2025-08-05 | 31.15 | 32.60 | 30.91 | 32.29 | 32.29 | qfq | 12,601,202 | 403,471,825 | 3.53% |
| 2025-08-04 | 29.59 | 31.58 | 29.59 | 31.19 | 31.19 | qfq | 13,774,122 | 424,478,202 | 4.59% |
| 2025-08-01 | 30.05 | 30.48 | 29.52 | 29.82 | 29.82 | qfq | 6,677,789 | 199,550,739 | -0.93% |
| 2025-07-31 | 29.56 | 30.87 | 29.56 | 30.10 | 30.10 | qfq | 11,341,320 | 345,499,050 | 0.37% |
| 2025-07-30 | 29.79 | 30.22 | 29.14 | 29.99 | 29.99 | qfq | 9,410,202 | 280,372,367 | 0.27% |
| 2025-07-29 | 29.50 | 30.26 | 29.43 | 29.91 | 29.91 | qfq | 9,455,786 | 282,920,878 | 0.84% |
| 2025-07-28 | 29.68 | 30.50 | 29.50 | 29.66 | 29.66 | qfq | 11,803,996 | 352,387,235 | 0.71% |
| 2025-07-25 | 29.08 | 29.63 | 28.53 | 29.45 | 29.45 | qfq | 9,411,135 | 273,128,320 | 1.59% |
| 2025-07-24 | 28.00 | 28.99 | 27.90 | 28.99 | 28.99 | qfq | 10,727,789 | 307,012,778 | 3.68% |
| 2025-07-23 | 27.88 | 28.45 | 27.61 | 27.96 | 27.96 | qfq | 6,870,480 | 192,670,490 | 0.36% |
| 2025-07-22 | 28.04 | 28.36 | 27.82 | 27.86 | 27.86 | qfq | 5,547,645 | 155,765,533 | -1.07% |
| 2025-07-21 | 28.13 | 28.38 | 28.03 | 28.16 | 28.16 | qfq | 3,744,103 | 105,531,067 | 0.00% |
| 2025-07-18 | 28.32 | 28.46 | 27.73 | 28.16 | 28.16 | qfq | 6,925,877 | 194,235,046 | -0.32% |
| 2025-07-17 | 28.04 | 28.35 | 27.68 | 28.25 | 28.25 | qfq | 6,204,469 | 174,314,361 | 0.96% |
| 2025-07-16 | 28.09 | 28.65 | 27.91 | 27.98 | 27.98 | qfq | 5,711,980 | 161,378,568 | -0.04% |
| 2025-07-15 | 27.99 | 28.27 | 27.78 | 27.99 | 27.99 | qfq | 4,832,764 | 135,114,743 | 0.07% |
| 2025-07-14 | 28.25 | 28.39 | 27.96 | 27.97 | 27.97 | qfq | 4,544,443 | 127,691,505 | -1.31% |
| 2025-07-11 | 28.06 | 28.58 | 27.78 | 28.34 | 28.34 | qfq | 5,552,433 | 157,097,147 | 1.00% |
| 2025-07-10 | 28.30 | 28.30 | 27.83 | 28.06 | 28.06 | qfq | 3,652,087 | 102,401,826 | -0.64% |
| 2025-07-09 | 28.39 | 28.53 | 28.10 | 28.24 | 28.24 | qfq | 4,554,215 | 128,735,350 | -0.88% |
| 2025-07-08 | 28.20 | 28.97 | 28.06 | 28.49 | 28.49 | qfq | 7,891,104 | 225,093,029 | 1.10% |
| 2025-07-07 | 28.51 | 28.83 | 28.01 | 28.18 | 28.18 | qfq | 5,387,013 | 152,309,428 | 0.00% |
| 2025-07-04 | 28.51 | 28.88 | 27.90 | 28.18 | 28.18 | qfq | 7,194,181 | 203,196,297 | -0.95% |
| 2025-07-03 | 28.70 | 28.76 | 28.38 | 28.45 | 28.45 | qfq | 5,339,741 | 152,245,285 | -0.35% |
| 2025-07-02 | 29.08 | 29.10 | 28.30 | 28.55 | 28.55 | qfq | 9,298,585 | 265,877,679 | -2.36% |
| 2025-07-01 | 29.98 | 30.50 | 29.14 | 29.24 | 29.24 | qfq | 11,206,160 | 333,498,008 | -1.81% |
| 2025-06-30 | 29.80 | 30.19 | 29.50 | 29.78 | 29.78 | qfq | 10,582,517 | 315,527,817 | -0.07% |
| 2025-06-27 | 28.68 | 30.31 | 28.20 | 29.80 | 29.80 | qfq | 16,748,012 | 492,874,252 | 4.82% |
| 2025-06-26 | 28.91 | 29.16 | 28.16 | 28.43 | 28.43 | qfq | 13,191,176 | 377,801,780 | -3.50% |
| 2025-06-25 | 28.98 | 29.50 | 28.60 | 29.46 | 29.46 | qfq | 12,619,822 | 368,781,606 | 2.08% |
| 2025-06-24 | 28.25 | 28.88 | 28.16 | 28.86 | 28.86 | qfq | 11,416,079 | 325,404,471 | 1.73% |
| 2025-06-23 | 27.33 | 29.08 | 27.11 | 28.37 | 28.37 | qfq | 12,162,050 | 345,185,148 | 2.98% |
| 2025-06-20 | 27.73 | 28.30 | 27.51 | 27.55 | 27.55 | qfq | 8,075,492 | 225,089,596 | -0.36% |
| 2025-06-19 | 28.02 | 29.00 | 27.60 | 27.65 | 27.65 | qfq | 14,788,336 | 417,765,467 | -1.46% |
| 2025-06-18 | 27.40 | 28.25 | 26.74 | 28.06 | 28.06 | qfq | 13,857,366 | 382,041,123 | 4.94% |
| 2025-06-17 | 27.05 | 27.30 | 26.40 | 26.74 | 26.74 | qfq | 5,581,374 | 149,017,394 | -1.15% |
| 2025-06-16 | 25.90 | 27.75 | 25.84 | 27.05 | 27.05 | qfq | 9,889,663 | 266,388,709 | 4.52% |
| 2025-06-13 | 26.01 | 26.50 | 25.70 | 25.88 | 25.88 | qfq | 5,581,258 | 144,912,144 | -1.33% |
| 2025-06-12 | 26.42 | 26.79 | 26.14 | 26.23 | 26.23 | qfq | 3,749,249 | 99,114,359 | -1.09% |
| 2025-06-11 | 26.21 | 27.09 | 26.00 | 26.52 | 26.52 | qfq | 5,082,447 | 135,293,358 | 1.61% |
| 2025-06-10 | 26.98 | 26.99 | 25.84 | 26.10 | 26.10 | qfq | 4,627,271 | 121,508,799 | -2.72% |
| 2025-06-09 | 26.94 | 27.01 | 26.61 | 26.83 | 26.83 | qfq | 3,478,620 | 93,231,744 | 0.11% |
| 2025-06-06 | 26.71 | 26.85 | 26.41 | 26.80 | 26.80 | qfq | 2,971,027 | 79,069,557 | 0.19% |
| 2025-06-05 | 26.58 | 26.88 | 26.16 | 26.75 | 26.75 | qfq | 4,081,590 | 108,515,768 | 1.87% |
| 2025-06-04 | 26.24 | 26.62 | 26.15 | 26.26 | 26.26 | qfq | 3,100,969 | 81,837,961 | -0.04% |
| 2025-06-03 | 25.75 | 26.58 | 25.55 | 26.27 | 26.27 | qfq | 3,111,760 | 81,649,312 | 1.39% |
| 2025-05-30 | 26.29 | 26.29 | 25.77 | 25.91 | 25.91 | qfq | 2,639,441 | 68,379,469 | -1.60% |
| 2025-05-29 | 25.78 | 26.38 | 25.72 | 26.33 | 26.33 | qfq | 4,332,634 | 113,419,816 | 2.57% |
| 2025-05-28 | 25.68 | 25.95 | 25.36 | 25.67 | 25.67 | qfq | 2,814,189 | 72,139,729 | -0.04% |
| 2025-05-27 | 26.00 | 26.14 | 25.40 | 25.68 | 25.68 | qfq | 3,476,009 | 89,241,651 | -1.42% |
| 2025-05-26 | 25.74 | 26.44 | 25.74 | 26.05 | 26.05 | qfq | 3,523,490 | 92,174,456 | 1.24% |
| 2025-05-23 | 26.18 | 26.43 | 25.73 | 25.73 | 25.73 | qfq | 3,820,409 | 99,596,889 | -1.79% |
| 2025-05-22 | 26.56 | 26.95 | 26.12 | 26.20 | 26.20 | qfq | 3,971,595 | 105,044,875 | -2.09% |
| 2025-05-21 | 26.59 | 26.99 | 26.52 | 26.76 | 26.76 | qfq | 3,286,223 | 87,814,568 | -0.34% |
| 2025-05-20 | 26.48 | 26.90 | 26.18 | 26.85 | 26.85 | qfq | 6,048,961 | 161,149,141 | 1.51% |
| 2025-05-19 | 26.25 | 26.67 | 26.05 | 26.45 | 26.45 | qfq | 4,124,899 | 108,742,693 | -0.19% |
| 2025-05-16 | 26.80 | 26.92 | 26.50 | 26.50 | 26.50 | qfq | 4,802,682 | 128,148,928 | -1.41% |
| 2025-05-15 | 27.70 | 27.70 | 26.80 | 26.88 | 26.88 | qfq | 5,663,790 | 153,062,586 | -2.86% |
| 2025-05-14 | 27.59 | 27.91 | 27.30 | 27.67 | 27.67 | qfq | 4,723,737 | 130,209,926 | 0.40% |
| 2025-05-13 | 28.18 | 28.38 | 27.52 | 27.56 | 27.56 | qfq | 4,803,525 | 134,102,677 | -1.01% |
| 2025-05-12 | 27.85 | 27.88 | 27.42 | 27.84 | 27.84 | qfq | 4,554,418 | 126,001,862 | 1.75% |
| 2025-05-09 | 28.11 | 28.25 | 27.20 | 27.36 | 27.36 | qfq | 7,626,856 | 209,343,913 | -3.49% |
| 2025-05-08 | 28.20 | 28.88 | 28.03 | 28.35 | 28.35 | qfq | 6,924,571 | 196,609,852 | 0.18% |
| 2025-05-07 | 28.99 | 29.10 | 28.01 | 28.30 | 28.30 | qfq | 6,509,364 | 185,671,211 | -0.74% |
| 2025-05-06 | 27.89 | 28.60 | 27.76 | 28.51 | 28.51 | qfq | 10,483,441 | 296,979,452 | 3.71% |
| 2025-04-30 | 27.60 | 28.00 | 27.30 | 27.49 | 27.49 | qfq | 6,851,696 | 189,867,923 | 0.22% |
| 2025-04-29 | 27.59 | 27.80 | 27.30 | 27.43 | 27.43 | qfq | 3,987,603 | 109,736,152 | -0.51% |
| 2025-04-28 | 27.78 | 28.30 | 27.21 | 27.57 | 27.57 | qfq | 5,409,890 | 149,922,557 | 0.04% |
| 2025-04-25 | 27.50 | 27.86 | 26.94 | 27.56 | 27.56 | qfq | 6,285,450 | 172,877,006 | 0.92% |
| 2025-04-24 | 28.70 | 28.70 | 27.10 | 27.31 | 27.31 | qfq | 11,433,855 | 317,126,128 | -5.34% |
| 2025-04-23 | 28.35 | 29.20 | 28.33 | 28.85 | 28.85 | qfq | 14,148,298 | 405,823,870 | -3.87% |
| 2025-04-22 | 28.39 | 30.10 | 28.22 | 30.01 | 30.01 | qfq | 12,380,703 | 365,019,488 | 5.67% |
| 2025-04-21 | 27.60 | 28.49 | 27.25 | 28.40 | 28.40 | qfq | 4,871,137 | 136,736,249 | 3.54% |
| 2025-04-18 | 27.68 | 27.90 | 27.10 | 27.43 | 27.43 | qfq | 5,358,403 | 146,712,074 | -1.51% |
| 2025-04-17 | 27.72 | 29.06 | 27.72 | 27.85 | 27.85 | qfq | 6,841,561 | 194,373,479 | -0.54% |
| 2025-04-16 | 28.10 | 28.29 | 27.45 | 28.00 | 28.00 | qfq | 5,441,849 | 152,038,903 | -0.07% |
| 2025-04-15 | 28.11 | 28.41 | 27.76 | 28.02 | 28.02 | qfq | 5,204,620 | 146,112,818 | 0.14% |
| 2025-04-14 | 28.49 | 28.69 | 27.73 | 27.98 | 27.98 | qfq | 8,058,329 | 225,993,485 | 0.11% |
| 2025-04-11 | 26.51 | 29.65 | 26.39 | 27.95 | 27.95 | qfq | 13,120,924 | 368,628,009 | 4.10% |
| 2025-04-10 | 27.13 | 27.97 | 26.81 | 26.85 | 26.85 | qfq | 8,660,064 | 236,542,396 | 1.51% |
| 2025-04-09 | 23.70 | 26.78 | 22.91 | 26.45 | 26.45 | qfq | 15,664,696 | 395,682,774 | 6.74% |
| 2025-04-08 | 24.87 | 25.62 | 23.60 | 24.78 | 24.78 | qfq | 13,600,815 | 335,043,212 | 2.99% |
| 2025-04-07 | 27.50 | 27.79 | 23.79 | 24.06 | 24.06 | qfq | 14,566,281 | 372,374,565 | -19.10% |
| 2025-04-03 | 29.61 | 30.50 | 29.50 | 29.74 | 29.74 | qfq | 6,012,001 | 179,874,969 | -2.17% |
| 2025-04-02 | 30.86 | 31.04 | 30.29 | 30.40 | 30.40 | qfq | 6,109,517 | 186,805,540 | -1.23% |
| 2025-04-01 | 30.10 | 31.32 | 30.00 | 30.78 | 30.78 | qfq | 10,405,202 | 319,034,666 | 2.26% |
| 2025-03-31 | 29.46 | 30.30 | 29.30 | 30.10 | 30.10 | qfq | 6,740,240 | 201,010,337 | 1.14% |
| 2025-03-28 | 30.17 | 30.35 | 29.58 | 29.76 | 29.76 | qfq | 5,519,469 | 164,927,937 | -1.46% |
| 2025-03-27 | 29.79 | 30.85 | 29.58 | 30.20 | 30.20 | qfq | 8,658,024 | 262,430,448 | 1.24% |
| 2025-03-26 | 29.70 | 30.49 | 29.60 | 29.83 | 29.83 | qfq | 5,971,165 | 179,472,532 | 0.20% |
| 2025-03-25 | 30.30 | 30.55 | 29.57 | 29.77 | 29.77 | qfq | 8,550,924 | 255,638,640 | -2.81% |
| 2025-03-24 | 30.00 | 30.85 | 29.49 | 30.63 | 30.63 | qfq | 9,839,115 | 296,985,291 | 1.83% |
| 2025-03-21 | 30.87 | 30.94 | 30.01 | 30.08 | 30.08 | qfq | 12,151,589 | 368,780,348 | -2.91% |
| 2025-03-20 | 30.78 | 32.38 | 30.34 | 30.98 | 30.98 | qfq | 13,049,545 | 410,479,632 | 0.23% |
| 2025-03-19 | 31.40 | 32.10 | 30.50 | 30.91 | 30.91 | qfq | 11,002,875 | 340,809,870 | -2.58% |
| 2025-03-18 | 32.45 | 32.87 | 31.56 | 31.73 | 31.73 | qfq | 11,802,715 | 378,633,814 | -2.16% |
| 2025-03-17 | 32.70 | 32.95 | 31.84 | 32.43 | 32.43 | qfq | 14,574,025 | 470,472,528 | -1.88% |
| 2025-03-14 | 29.64 | 33.09 | 29.23 | 33.05 | 33.05 | qfq | 22,536,905 | 708,232,295 | 11.50% |
| 2025-03-13 | 30.39 | 31.23 | 29.20 | 29.64 | 29.64 | qfq | 13,581,541 | 408,701,068 | -2.40% |
| 2025-03-12 | 31.00 | 31.13 | 30.35 | 30.37 | 30.37 | qfq | 9,632,415 | 295,253,406 | -0.78% |
| 2025-03-11 | 30.37 | 30.70 | 29.91 | 30.61 | 30.61 | qfq | 8,314,253 | 251,685,984 | -0.36% |
| 2025-03-10 | 30.80 | 31.17 | 30.21 | 30.72 | 30.72 | qfq | 8,564,643 | 262,529,027 | -0.61% |
| 2025-03-07 | 31.60 | 31.91 | 30.60 | 30.91 | 30.91 | qfq | 10,445,982 | 325,532,990 | -2.77% |
| 2025-03-06 | 31.20 | 32.25 | 31.20 | 31.79 | 31.79 | qfq | 12,349,932 | 393,222,440 | 1.05% |
| 2025-03-05 | 31.00 | 32.94 | 30.90 | 31.46 | 31.46 | qfq | 13,839,304 | 439,850,195 | 0.19% |
| 2025-03-04 | 29.50 | 32.28 | 29.23 | 31.40 | 31.40 | qfq | 17,076,909 | 528,561,066 | 5.26% |
| 2025-03-03 | 30.99 | 31.20 | 29.37 | 29.83 | 29.83 | qfq | 13,867,485 | 418,688,293 | -2.96% |
| 2025-02-28 | 33.50 | 33.50 | 30.43 | 30.74 | 30.74 | qfq | 16,916,976 | 535,759,806 | -8.65% |
| 2025-02-27 | 34.39 | 34.64 | 32.60 | 33.65 | 33.65 | qfq | 13,878,250 | 465,129,929 | -2.15% |
| 2025-02-26 | 34.65 | 35.00 | 33.70 | 34.39 | 34.39 | qfq | 17,235,179 | 589,310,914 | -1.04% |
| 2025-02-25 | 34.58 | 36.28 | 34.23 | 34.75 | 34.75 | qfq | 18,751,355 | 658,392,883 | -2.28% |
| 2025-02-24 | 34.26 | 36.46 | 33.93 | 35.56 | 35.56 | qfq | 27,606,196 | 977,125,686 | 2.39% |
| 2025-02-21 | 35.00 | 35.90 | 34.01 | 34.73 | 34.73 | qfq | 27,273,920 | 958,082,876 | -0.09% |
| 2025-02-20 | 33.65 | 35.50 | 33.40 | 34.76 | 34.76 | qfq | 31,085,610 | 1,069,778,544 | 3.39% |
| 2025-02-19 | 31.75 | 34.18 | 31.60 | 33.62 | 33.62 | qfq | 32,056,831 | 1,071,829,394 | 5.06% |
| 2025-02-18 | 30.81 | 33.63 | 30.81 | 32.00 | 32.00 | qfq | 40,304,267 | 1,300,089,710 | 4.54% |
| 2025-02-17 | 29.00 | 30.77 | 28.70 | 30.61 | 30.61 | qfq | 23,287,491 | 688,417,433 | 5.84% |
| 2025-02-14 | 28.83 | 29.41 | 28.30 | 28.92 | 28.92 | qfq | 13,385,471 | 385,698,233 | 0.38% |
| 2025-02-13 | 29.91 | 29.97 | 28.69 | 28.81 | 28.81 | qfq | 15,793,743 | 462,497,886 | -4.63% |
| 2025-02-12 | 28.30 | 30.25 | 28.18 | 30.21 | 30.21 | qfq | 24,371,139 | 715,838,701 | 6.71% |
| 2025-02-11 | 29.69 | 29.69 | 27.90 | 28.31 | 28.31 | qfq | 23,044,816 | 654,392,531 | -4.78% |
| 2025-02-10 | 30.00 | 30.60 | 29.50 | 29.73 | 29.73 | qfq | 22,209,634 | 663,638,186 | -3.60% |
| 2025-02-07 | 31.62 | 31.86 | 30.17 | 30.84 | 30.84 | qfq | 19,498,457 | 608,860,102 | -2.41% |
| 2025-02-06 | 28.96 | 31.81 | 28.66 | 31.60 | 31.60 | qfq | 21,122,176 | 650,959,687 | 9.30% |
| 2025-02-05 | 29.55 | 29.67 | 28.71 | 28.91 | 28.91 | qfq | 13,444,245 | 391,656,819 | 1.87% |
| 2025-01-27 | 29.61 | 29.88 | 28.37 | 28.38 | 28.38 | qfq | 14,131,807 | 408,805,259 | -4.51% |
| 2025-01-24 | 30.38 | 30.62 | 29.05 | 29.72 | 29.72 | qfq | 25,237,486 | 749,768,451 | -2.27% |
| 2025-01-23 | 32.22 | 32.61 | 30.29 | 30.41 | 30.41 | qfq | 19,940,802 | 627,191,007 | -4.67% |
| 2025-01-22 | 32.80 | 33.09 | 31.22 | 31.90 | 31.90 | qfq | 19,529,316 | 624,359,335 | -4.72% |
| 2025-01-21 | 35.69 | 35.90 | 32.38 | 33.48 | 33.48 | qfq | 24,504,980 | 827,000,300 | -6.17% |
| 2025-01-20 | 35.54 | 36.16 | 34.28 | 35.68 | 35.68 | qfq | 12,100,850 | 426,367,339 | 0.06% |
| 2025-01-17 | 34.02 | 36.15 | 33.90 | 35.66 | 35.66 | qfq | 11,946,465 | 420,562,886 | 3.84% |
| 2025-01-16 | 34.56 | 35.83 | 33.50 | 34.34 | 34.34 | qfq | 10,896,377 | 377,781,881 | 0.44% |
| 2025-01-15 | 33.88 | 35.28 | 32.90 | 34.19 | 34.19 | qfq | 10,963,884 | 373,249,014 | -0.03% |
| 2025-01-14 | 33.00 | 34.50 | 32.50 | 34.20 | 34.20 | qfq | 12,293,559 | 414,954,569 | 3.89% |
| 2025-01-13 | 33.10 | 33.64 | 31.80 | 32.92 | 32.92 | qfq | 10,589,932 | 344,586,886 | -2.52% |
| 2025-01-10 | 33.18 | 35.48 | 32.62 | 33.77 | 33.77 | qfq | 13,647,216 | 470,019,184 | 1.69% |
| 2025-01-09 | 34.25 | 34.62 | 32.76 | 33.21 | 33.21 | qfq | 13,296,575 | 445,483,642 | -1.75% |
| 2025-01-08 | 30.70 | 34.63 | 30.28 | 33.80 | 33.80 | qfq | 18,053,994 | 585,217,705 | 9.28% |
| 2025-01-07 | 29.19 | 31.00 | 29.11 | 30.93 | 30.93 | qfq | 12,810,317 | 384,179,945 | 6.58% |
| 2025-01-06 | 30.60 | 31.10 | 28.68 | 29.02 | 29.02 | qfq | 12,933,478 | 383,616,303 | -6.24% |
| 2025-01-03 | 32.53 | 32.89 | 30.73 | 30.95 | 30.95 | qfq | 11,711,899 | 373,069,175 | -4.94% |
| 2025-01-02 | 33.67 | 34.46 | 32.13 | 32.56 | 32.56 | qfq | 10,306,058 | 343,567,305 | -3.33% |
| 2024-12-31 | 34.75 | 35.59 | 33.29 | 33.68 | 33.68 | qfq | 10,482,897 | 356,171,346 | -3.99% |
| 2024-12-30 | 35.99 | 36.32 | 34.06 | 35.08 | 35.08 | qfq | 11,801,894 | 416,432,858 | -1.93% |
| 2024-12-27 | 37.31 | 37.73 | 35.68 | 35.77 | 35.77 | qfq | 9,372,308 | 343,129,481 | -4.05% |
| 2024-12-26 | 35.88 | 38.82 | 35.78 | 37.28 | 37.28 | qfq | 15,031,590 | 564,641,935 | 2.76% |
| 2024-12-25 | 35.28 | 36.86 | 34.01 | 36.28 | 36.28 | qfq | 13,710,655 | 486,582,516 | 2.02% |
| 2024-12-24 | 34.78 | 35.74 | 33.55 | 35.56 | 35.56 | qfq | 13,048,670 | 454,344,957 | 2.39% |
| 2024-12-23 | 36.49 | 36.91 | 34.41 | 34.73 | 34.73 | qfq | 17,391,758 | 614,397,056 | -5.55% |
| 2024-12-20 | 33.54 | 38.83 | 33.27 | 36.77 | 36.77 | qfq | 25,272,737 | 922,711,224 | 9.63% |
| 2024-12-19 | 33.00 | 34.49 | 32.99 | 33.54 | 33.54 | qfq | 14,807,528 | 499,722,465 | -0.95% |
| 2024-12-18 | 31.62 | 35.00 | 30.78 | 33.86 | 33.86 | qfq | 18,284,444 | 605,217,216 | 7.32% |
| 2024-12-17 | 32.35 | 33.14 | 31.30 | 31.55 | 31.55 | qfq | 10,620,886 | 338,883,036 | -2.68% |
| 2024-12-16 | 30.60 | 33.33 | 30.55 | 32.42 | 32.42 | qfq | 23,191,068 | 752,671,437 | 4.08% |
| 2024-12-13 | 31.46 | 31.83 | 30.50 | 31.15 | 31.15 | qfq | 13,082,867 | 405,981,402 | -2.47% |
| 2024-12-12 | 32.05 | 32.41 | 30.89 | 31.94 | 31.94 | qfq | 14,544,083 | 460,025,392 | -0.56% |
| 2024-12-11 | 31.18 | 32.34 | 29.97 | 32.12 | 32.12 | qfq | 20,673,916 | 644,987,656 | 2.55% |
| 2024-12-10 | 32.10 | 32.50 | 30.83 | 31.32 | 31.32 | qfq | 19,247,269 | 607,006,758 | 1.62% |
| 2024-12-09 | 30.20 | 31.83 | 29.79 | 30.82 | 30.82 | qfq | 25,487,295 | 788,619,673 | 2.97% |
| 2024-12-06 | 27.63 | 31.03 | 27.16 | 29.93 | 29.93 | qfq | 22,476,365 | 656,242,080 | 7.86% |
| 2024-12-05 | 26.88 | 28.30 | 26.81 | 27.75 | 27.75 | qfq | 13,471,523 | 373,387,018 | -0.68% |
| 2024-12-04 | 29.99 | 30.35 | 27.70 | 27.94 | 27.94 | qfq | 17,409,361 | 503,234,898 | -3.36% |
| 2024-12-03 | 31.00 | 32.59 | 28.86 | 28.91 | 28.91 | qfq | 26,022,159 | 778,108,692 | -7.10% |
| 2024-12-02 | 29.38 | 31.15 | 29.38 | 31.12 | 31.12 | qfq | 22,872,464 | 693,191,445 | 6.58% |
| 2024-11-29 | 27.99 | 30.66 | 27.36 | 29.20 | 29.20 | qfq | 18,054,245 | 520,253,144 | 2.78% |
| 2024-11-28 | 27.60 | 29.60 | 26.95 | 28.41 | 28.41 | qfq | 18,407,527 | 521,683,215 | 2.45% |
| 2024-11-27 | 26.92 | 27.90 | 25.88 | 27.73 | 27.73 | qfq | 16,857,305 | 451,853,102 | 0.84% |
| 2024-11-26 | 29.00 | 29.50 | 27.40 | 27.50 | 27.50 | qfq | 14,198,264 | 405,316,861 | -4.05% |
| 2024-11-25 | 28.80 | 29.57 | 27.80 | 28.66 | 28.66 | qfq | 20,135,370 | 576,756,858 | 4.45% |
| 2024-11-22 | 27.35 | 30.20 | 27.09 | 27.44 | 27.44 | qfq | 19,566,062 | 560,345,527 | -0.90% |
| 2024-11-21 | 27.93 | 28.68 | 27.20 | 27.69 | 27.69 | qfq | 14,780,838 | 415,575,040 | -0.25% |
| 2024-11-20 | 27.72 | 28.34 | 27.31 | 27.76 | 27.76 | qfq | 13,361,600 | 371,601,787 | 0.22% |
| 2024-11-19 | 26.96 | 27.93 | 26.49 | 27.70 | 27.70 | qfq | 14,631,248 | 398,860,026 | 4.17% |
| 2024-11-18 | 28.50 | 28.57 | 26.38 | 26.59 | 26.59 | qfq | 14,362,461 | 388,724,126 | -5.64% |
| 2024-11-15 | 29.50 | 30.10 | 28.00 | 28.18 | 28.18 | qfq | 21,450,250 | 619,125,311 | -6.60% |
| 2024-11-14 | 31.98 | 32.94 | 29.79 | 30.17 | 30.17 | qfq | 27,526,823 | 856,614,717 | -9.94% |
| 2024-11-13 | 29.80 | 33.99 | 29.80 | 33.50 | 33.50 | qfq | 38,456,494 | 1,219,190,845 | 12.30% |
| 2024-11-12 | 31.00 | 32.43 | 29.30 | 29.83 | 29.83 | qfq | 44,778,145 | 1,377,737,375 | -0.96% |
| 2024-11-11 | 26.98 | 30.12 | 26.01 | 30.12 | 30.12 | qfq | 38,680,011 | 1,127,979,646 | 20.00% |
| 2024-11-08 | 25.00 | 25.77 | 24.82 | 25.10 | 25.10 | qfq | 16,982,092 | 428,456,376 | 2.03% |
| 2024-11-07 | 24.35 | 25.14 | 24.00 | 24.60 | 24.60 | qfq | 12,716,300 | 311,111,788 | -0.40% |
| 2024-11-06 | 24.74 | 25.30 | 24.06 | 24.70 | 24.70 | qfq | 18,493,848 | 458,218,406 | 0.32% |
| 2024-11-05 | 23.25 | 25.01 | 22.93 | 24.62 | 24.62 | qfq | 16,338,744 | 396,303,467 | 6.21% |
| 2024-11-04 | 22.50 | 24.00 | 22.30 | 23.18 | 23.18 | qfq | 11,617,334 | 270,663,504 | 1.58% |
| 2024-11-01 | 24.64 | 25.44 | 22.81 | 22.82 | 22.82 | qfq | 17,522,173 | 415,390,045 | -6.93% |
| 2024-10-31 | 22.36 | 25.08 | 22.21 | 24.52 | 24.52 | qfq | 21,505,522 | 510,696,250 | 7.69% |
| 2024-10-30 | 22.46 | 23.80 | 22.15 | 22.77 | 22.77 | qfq | 11,103,791 | 253,835,505 | 0.53% |
| 2024-10-29 | 23.05 | 23.61 | 22.60 | 22.65 | 22.65 | qfq | 13,487,242 | 311,445,365 | -2.08% |
| 2024-10-28 | 22.78 | 23.25 | 22.60 | 23.13 | 23.13 | qfq | 9,303,645 | 213,233,261 | 1.58% |
| 2024-10-25 | 22.30 | 23.10 | 22.30 | 22.77 | 22.77 | qfq | 8,895,926 | 201,620,688 | 1.70% |
| 2024-10-24 | 22.21 | 22.64 | 21.81 | 22.39 | 22.39 | qfq | 8,486,083 | 188,643,842 | 0.27% |
| 2024-10-23 | 22.39 | 22.93 | 22.14 | 22.33 | 22.33 | qfq | 7,535,754 | 169,385,897 | -1.15% |
| 2024-10-22 | 22.55 | 23.18 | 22.03 | 22.59 | 22.59 | qfq | 11,526,125 | 259,227,090 | -0.79% |
| 2024-10-21 | 22.80 | 23.87 | 22.05 | 22.77 | 22.77 | qfq | 16,756,355 | 385,599,303 | 1.79% |
| 2024-10-18 | 20.82 | 23.00 | 20.65 | 22.37 | 22.37 | qfq | 15,583,640 | 341,448,064 | 8.80% |
| 2024-10-17 | 21.00 | 21.36 | 20.55 | 20.56 | 20.56 | qfq | 6,690,942 | 140,303,762 | -0.68% |
| 2024-10-16 | 20.54 | 21.22 | 20.45 | 20.70 | 20.70 | qfq | 6,236,610 | 129,569,696 | -1.66% |
| 2024-10-15 | 22.09 | 22.30 | 21.00 | 21.05 | 21.05 | qfq | 9,198,114 | 199,221,717 | -4.19% |
| 2024-10-14 | 20.62 | 22.00 | 20.05 | 21.97 | 21.97 | qfq | 10,880,497 | 229,753,974 | 7.17% |
| 2024-10-11 | 22.00 | 22.30 | 20.15 | 20.50 | 20.50 | qfq | 10,897,146 | 229,787,230 | -7.87% |
| 2024-10-10 | 23.58 | 23.97 | 21.91 | 22.25 | 22.25 | qfq | 12,795,019 | 291,588,495 | -3.34% |
| 2024-10-09 | 25.20 | 26.44 | 22.80 | 23.02 | 23.02 | qfq | 19,727,349 | 487,241,742 | -13.49% |
| 2024-10-08 | 26.70 | 26.70 | 24.50 | 26.61 | 26.61 | qfq | 19,787,850 | 512,179,031 | 19.60% |
| 2024-09-30 | 20.01 | 22.25 | 19.80 | 22.25 | 22.25 | qfq | 14,115,057 | 298,953,443 | 16.37% |
| 2024-09-27 | 18.48 | 19.59 | 18.23 | 19.12 | 19.12 | qfq | 4,699,320 | 88,305,916 | 6.16% |
| 2024-09-26 | 17.55 | 18.01 | 17.32 | 18.01 | 18.01 | qfq | 4,283,092 | 75,766,321 | 2.86% |
| 2024-09-25 | 17.79 | 18.08 | 17.40 | 17.51 | 17.51 | qfq | 4,282,801 | 76,164,946 | -0.68% |
| 2024-09-24 | 16.78 | 17.65 | 16.78 | 17.63 | 17.63 | qfq | 4,535,111 | 78,333,085 | 5.07% |
| 2024-09-23 | 16.63 | 16.94 | 16.31 | 16.78 | 16.78 | qfq | 2,547,332 | 42,552,234 | 1.76% |
| 2024-09-20 | 16.85 | 16.86 | 16.38 | 16.49 | 16.49 | qfq | 2,247,941 | 37,189,037 | -1.38% |
| 2024-09-19 | 16.64 | 17.06 | 16.44 | 16.72 | 16.72 | qfq | 2,735,487 | 45,785,638 | 1.33% |
| 2024-09-18 | 16.99 | 17.12 | 16.24 | 16.50 | 16.50 | qfq | 2,335,676 | 38,587,205 | -1.26% |
| 2024-09-13 | 17.19 | 17.29 | 16.71 | 16.71 | 16.71 | qfq | 2,216,110 | 37,573,080 | -1.30% |
| 2024-09-12 | 17.17 | 17.41 | 16.91 | 16.93 | 16.93 | qfq | 1,580,141 | 27,108,082 | -0.99% |
| 2024-09-11 | 17.21 | 17.32 | 16.97 | 17.10 | 17.10 | qfq | 1,925,806 | 32,966,025 | -0.64% |
| 2024-09-10 | 16.92 | 17.36 | 16.75 | 17.21 | 17.21 | qfq | 2,354,592 | 40,026,273 | 1.06% |
| 2024-09-09 | 17.08 | 17.35 | 17.00 | 17.03 | 17.03 | qfq | 2,611,697 | 44,771,233 | -0.93% |
| 2024-09-06 | 18.40 | 18.44 | 17.10 | 17.19 | 17.19 | qfq | 4,374,314 | 76,591,379 | -5.91% |
| 2024-09-05 | 18.46 | 18.57 | 18.19 | 18.27 | 18.27 | qfq | 2,580,346 | 47,326,321 | -0.87% |
| 2024-09-04 | 18.58 | 18.59 | 18.21 | 18.43 | 18.43 | qfq | 2,215,019 | 40,765,470 | -0.49% |
| 2024-09-03 | 18.75 | 18.90 | 18.37 | 18.52 | 18.52 | qfq | 2,811,996 | 52,274,099 | 0.93% |
| 2024-09-02 | 18.86 | 19.08 | 18.35 | 18.35 | 18.35 | qfq | 4,742,793 | 88,994,755 | -2.45% |
| 2024-08-30 | 18.25 | 19.15 | 18.13 | 18.81 | 18.81 | qfq | 6,012,586 | 112,882,551 | 3.92% |
| 2024-08-29 | 17.31 | 18.22 | 17.31 | 18.10 | 18.10 | qfq | 4,698,036 | 83,818,184 | 2.78% |
| 2024-08-28 | 17.45 | 17.83 | 17.45 | 17.61 | 17.61 | qfq | 2,642,076 | 46,603,186 | 0.06% |
| 2024-08-27 | 17.74 | 18.15 | 17.41 | 17.60 | 17.60 | qfq | 6,064,769 | 107,607,661 | 2.74% |
| 2024-08-26 | 16.96 | 17.27 | 16.83 | 17.13 | 17.13 | qfq | 2,046,628 | 34,970,407 | 1.78% |
| 2024-08-23 | 16.80 | 17.00 | 16.56 | 16.83 | 16.83 | qfq | 1,650,350 | 27,665,116 | -0.12% |
| 2024-08-22 | 16.92 | 17.06 | 16.60 | 16.85 | 16.85 | qfq | 2,486,138 | 41,756,576 | -0.30% |
| 2024-08-21 | 17.15 | 17.34 | 16.90 | 16.90 | 16.90 | qfq | 1,985,030 | 33,923,377 | -0.88% |
| 2024-08-20 | 17.31 | 17.31 | 16.90 | 17.05 | 17.05 | qfq | 2,576,934 | 43,944,805 | -1.33% |
| 2024-08-19 | 17.55 | 17.70 | 17.20 | 17.28 | 17.28 | qfq | 2,611,007 | 45,516,262 | -1.09% |
| 2024-08-16 | 18.05 | 18.10 | 17.01 | 17.47 | 17.47 | qfq | 6,329,398 | 111,290,308 | -2.94% |
| 2024-08-15 | 17.99 | 18.40 | 17.79 | 18.00 | 18.00 | qfq | 3,520,693 | 63,729,618 | 0.17% |
| 2024-08-14 | 18.05 | 18.17 | 17.88 | 17.97 | 17.97 | qfq | 1,811,657 | 32,626,303 | -0.28% |
| 2024-08-13 | 17.95 | 18.09 | 17.79 | 18.02 | 18.02 | qfq | 2,246,403 | 40,257,886 | 0.84% |
| 2024-08-12 | 18.16 | 18.22 | 17.82 | 17.87 | 17.87 | qfq | 2,152,096 | 38,638,984 | -1.60% |
| 2024-08-09 | 18.75 | 18.75 | 18.16 | 18.16 | 18.16 | qfq | 3,170,209 | 58,473,338 | -0.49% |
| 2024-08-08 | 17.91 | 18.56 | 17.71 | 18.25 | 18.25 | qfq | 4,077,917 | 74,136,855 | 0.44% |
| 2024-08-07 | 18.30 | 18.48 | 18.06 | 18.17 | 18.17 | qfq | 3,038,026 | 55,439,289 | -0.66% |
| 2024-08-06 | 18.35 | 18.48 | 17.93 | 18.29 | 18.29 | qfq | 3,633,535 | 66,104,687 | 2.01% |
| 2024-08-05 | 18.68 | 19.06 | 17.91 | 17.93 | 17.93 | qfq | 6,305,668 | 115,985,405 | -4.68% |
| 2024-08-02 | 19.55 | 19.79 | 18.74 | 18.81 | 18.81 | qfq | 5,231,543 | 100,283,190 | -5.38% |
| 2024-08-01 | 19.80 | 20.17 | 19.47 | 19.88 | 19.88 | qfq | 5,339,936 | 106,037,475 | 0.30% |
| 2024-07-31 | 18.63 | 19.82 | 18.36 | 19.82 | 19.82 | qfq | 7,055,773 | 136,749,079 | 6.56% |
| 2024-07-30 | 18.19 | 18.75 | 17.88 | 18.60 | 18.60 | qfq | 3,358,009 | 61,741,152 | 1.92% |
| 2024-07-29 | 18.81 | 18.81 | 18.15 | 18.25 | 18.25 | qfq | 3,440,603 | 63,495,542 | -1.51% |
| 2024-07-26 | 18.60 | 18.88 | 18.33 | 18.53 | 18.53 | qfq | 3,357,802 | 62,323,498 | 0.05% |
| 2024-07-25 | 18.50 | 18.95 | 18.26 | 18.52 | 18.52 | qfq | 3,704,551 | 68,705,454 | -1.02% |
| 2024-07-24 | 19.04 | 19.61 | 18.66 | 18.71 | 18.71 | qfq | 5,999,746 | 113,890,613 | -2.40% |
| 2024-07-23 | 20.31 | 20.69 | 19.16 | 19.17 | 19.17 | qfq | 6,982,218 | 139,175,787 | -6.17% |
| 2024-07-22 | 20.06 | 20.63 | 20.06 | 20.43 | 20.43 | qfq | 6,579,479 | 134,127,912 | 2.15% |
| 2024-07-19 | 18.87 | 20.44 | 18.87 | 20.00 | 20.00 | qfq | 8,739,953 | 173,586,443 | 6.04% |
| 2024-07-18 | 19.19 | 19.23 | 18.51 | 18.86 | 18.86 | qfq | 6,101,665 | 115,085,182 | -2.43% |
| 2024-07-17 | 20.15 | 20.17 | 19.33 | 19.33 | 19.33 | qfq | 5,168,367 | 101,452,680 | -3.78% |
| 2024-07-16 | 19.78 | 20.20 | 19.63 | 20.09 | 20.09 | qfq | 4,079,215 | 81,434,613 | 1.57% |
| 2024-07-15 | 20.38 | 20.47 | 19.73 | 19.78 | 19.78 | qfq | 3,943,348 | 78,794,074 | -1.05% |
| 2024-07-12 | 20.13 | 20.18 | 19.76 | 19.99 | 19.99 | qfq | 3,012,098 | 60,068,133 | -0.79% |
| 2024-07-11 | 19.91 | 20.43 | 19.80 | 20.15 | 20.15 | qfq | 4,568,272 | 91,806,076 | 2.70% |
| 2024-07-10 | 19.51 | 19.88 | 19.47 | 19.62 | 19.62 | qfq | 3,717,226 | 73,184,001 | -0.36% |
| 2024-07-09 | 18.45 | 19.79 | 18.18 | 19.69 | 19.69 | qfq | 6,628,710 | 127,407,799 | 6.84% |
| 2024-07-08 | 18.74 | 19.18 | 18.30 | 18.43 | 18.43 | qfq | 3,808,106 | 71,543,444 | -1.65% |
| 2024-07-05 | 18.61 | 18.95 | 18.25 | 18.74 | 18.74 | qfq | 3,254,153 | 60,557,291 | 0.70% |
| 2024-07-04 | 19.48 | 19.48 | 18.57 | 18.61 | 18.61 | qfq | 4,063,633 | 76,677,209 | -3.53% |
| 2024-07-03 | 18.77 | 19.81 | 18.54 | 19.29 | 19.29 | qfq | 5,065,101 | 97,127,678 | 2.77% |
| 2024-07-02 | 19.39 | 19.39 | 18.68 | 18.77 | 18.77 | qfq | 3,615,851 | 68,486,024 | -2.80% |
| 2024-07-01 | 19.07 | 19.41 | 18.66 | 19.31 | 19.31 | qfq | 4,817,845 | 91,688,146 | -0.77% |
| 2024-06-28 | 19.63 | 20.19 | 19.30 | 19.46 | 19.46 | qfq | 4,794,887 | 94,810,890 | -0.87% |
| 2024-06-27 | 20.13 | 20.39 | 19.62 | 19.63 | 19.63 | qfq | 4,037,981 | 80,610,264 | -2.73% |
| 2024-06-26 | 20.00 | 20.30 | 19.30 | 20.18 | 20.18 | qfq | 5,021,931 | 99,214,299 | 2.96% |
| 2024-06-25 | 20.50 | 20.50 | 19.58 | 19.60 | 19.60 | qfq | 7,042,912 | 140,016,148 | -4.06% |
| 2024-06-24 | 21.53 | 21.85 | 20.38 | 20.43 | 20.43 | qfq | 6,830,834 | 143,899,735 | -5.15% |
| 2024-06-21 | 21.45 | 21.89 | 20.93 | 21.54 | 21.54 | qfq | 7,006,173 | 150,318,130 | -1.10% |
| 2024-06-20 | 21.70 | 22.72 | 21.66 | 21.78 | 21.78 | qfq | 12,277,353 | 272,048,182 | 0.09% |
| 2024-06-19 | 22.05 | 22.30 | 20.89 | 21.76 | 21.76 | qfq | 11,937,325 | 257,471,454 | -0.87% |
| 2024-06-18 | 21.45 | 22.86 | 21.45 | 21.95 | 21.95 | qfq | 10,208,599 | 226,442,501 | 1.95% |
| 2024-06-17 | 20.84 | 21.85 | 20.73 | 21.53 | 21.53 | qfq | 7,992,949 | 171,265,601 | 3.36% |
| 2024-06-14 | 21.00 | 21.43 | 20.71 | 20.83 | 20.83 | qfq | 9,835,342 | 206,920,619 | -1.42% |
| 2024-06-13 | 20.60 | 21.80 | 20.60 | 21.13 | 21.13 | qfq | 9,750,557 | 206,843,484 | 2.52% |
| 2024-06-12 | 19.79 | 20.76 | 19.62 | 20.61 | 20.61 | qfq | 6,878,162 | 139,728,411 | 3.05% |
| 2024-06-11 | 18.82 | 20.15 | 18.53 | 20.00 | 20.00 | qfq | 7,490,840 | 146,050,283 | 5.65% |
| 2024-06-07 | 19.41 | 19.52 | 18.65 | 18.93 | 18.93 | qfq | 4,170,993 | 79,437,645 | -0.16% |
| 2024-06-06 | 19.64 | 19.97 | 18.88 | 18.96 | 18.96 | qfq | 5,413,071 | 104,873,444 | -1.76% |
| 2024-06-05 | 19.88 | 20.18 | 19.24 | 19.30 | 19.30 | qfq | 3,992,764 | 78,698,520 | -2.08% |
| 2024-06-04 | 20.50 | 20.59 | 19.45 | 19.71 | 19.71 | qfq | 5,935,937 | 117,441,748 | -4.23% |
| 2024-06-03 | 20.30 | 21.22 | 20.05 | 20.58 | 20.58 | qfq | 7,675,178 | 159,503,531 | 2.29% |
| 2024-05-31 | 20.32 | 20.59 | 19.91 | 20.12 | 20.12 | qfq | 4,505,281 | 91,087,048 | -1.37% |
| 2024-05-30 | 20.70 | 21.04 | 20.09 | 20.40 | 20.40 | qfq | 9,416,867 | 192,400,537 | -1.31% |
| 2024-05-29 | 20.70 | 21.31 | 20.47 | 20.67 | 20.67 | qfq | 4,062,317 | 84,497,570 | -0.77% |
| 2024-05-28 | 20.38 | 21.52 | 20.21 | 20.83 | 20.83 | qfq | 7,524,457 | 157,801,634 | 2.21% |
| 2024-05-27 | 19.49 | 20.40 | 19.02 | 20.38 | 20.38 | qfq | 4,688,836 | 92,713,662 | 4.78% |
| 2024-05-24 | 20.13 | 20.34 | 19.42 | 19.45 | 19.45 | qfq | 5,219,206 | 103,100,297 | -4.38% |
| 2024-05-23 | 21.03 | 21.39 | 20.30 | 20.34 | 20.34 | qfq | 7,360,426 | 152,475,918 | -4.64% |
| 2024-05-22 | 20.90 | 21.66 | 20.14 | 21.33 | 21.33 | qfq | 7,626,691 | 160,084,892 | 5.54% |
| 2024-05-21 | 20.60 | 20.60 | 20.11 | 20.21 | 20.21 | qfq | 2,209,759 | 44,828,559 | -0.74% |
| 2024-05-20 | 20.53 | 21.03 | 20.30 | 20.36 | 20.36 | qfq | 4,164,328 | 85,699,855 | -1.78% |
| 2024-05-17 | 20.30 | 20.74 | 20.04 | 20.73 | 20.73 | qfq | 3,950,760 | 80,995,443 | 2.73% |
| 2024-05-16 | 20.38 | 20.92 | 20.11 | 20.18 | 20.18 | qfq | 3,609,756 | 73,600,191 | -0.10% |
| 2024-05-15 | 20.60 | 21.29 | 19.90 | 20.20 | 20.20 | qfq | 4,586,139 | 94,870,773 | -0.74% |
| 2024-05-14 | 20.20 | 20.75 | 20.19 | 20.35 | 20.35 | qfq | 2,848,561 | 58,093,294 | 0.49% |
| 2024-05-13 | 20.96 | 21.07 | 20.15 | 20.25 | 20.25 | qfq | 4,854,203 | 99,487,587 | -4.88% |
| 2024-05-10 | 21.49 | 22.35 | 21.21 | 21.29 | 21.29 | qfq | 6,259,769 | 135,940,838 | 0.05% |
| 2024-05-09 | 21.00 | 21.48 | 20.94 | 21.28 | 21.28 | qfq | 3,743,922 | 79,439,230 | 1.33% |
| 2024-05-08 | 21.66 | 21.98 | 20.90 | 21.00 | 21.00 | qfq | 4,044,255 | 86,238,845 | -2.23% |
| 2024-05-07 | 21.26 | 22.20 | 21.01 | 21.48 | 21.48 | qfq | 6,641,224 | 144,246,093 | 1.85% |
| 2024-05-06 | 21.00 | 21.25 | 20.66 | 21.09 | 21.09 | qfq | 3,389,110 | 71,186,766 | 3.23% |
| 2024-04-30 | 21.17 | 21.29 | 20.28 | 20.43 | 20.43 | qfq | 5,192,498 | 107,031,884 | -3.50% |
| 2024-04-29 | 20.80 | 21.63 | 20.76 | 21.17 | 21.17 | qfq | 4,868,289 | 103,721,252 | 1.39% |
| 2024-04-26 | 20.10 | 21.22 | 19.80 | 20.88 | 20.88 | qfq | 5,545,116 | 114,303,279 | 3.93% |
| 2024-04-25 | 19.00 | 20.40 | 18.81 | 20.09 | 20.09 | qfq | 5,466,679 | 108,539,270 | 3.93% |
| 2024-04-24 | 18.49 | 19.69 | 18.35 | 19.33 | 19.33 | qfq | 4,523,217 | 86,628,058 | 6.27% |
| 2024-04-23 | 18.40 | 18.65 | 18.14 | 18.19 | 18.19 | qfq | 2,360,186 | 43,315,688 | -0.55% |
| 2024-04-22 | 17.63 | 18.45 | 17.38 | 18.29 | 18.29 | qfq | 4,117,713 | 74,445,081 | 2.81% |
| 2024-04-19 | 18.27 | 18.79 | 17.47 | 17.79 | 17.79 | qfq | 7,440,554 | 133,698,086 | -7.54% |
| 2024-04-18 | 18.37 | 19.46 | 17.77 | 19.24 | 19.24 | qfq | 6,671,409 | 126,107,644 | 5.71% |
| 2024-04-17 | 17.51 | 18.27 | 17.48 | 18.20 | 18.20 | qfq | 4,726,426 | 84,967,660 | 6.06% |
| 2024-04-16 | 18.12 | 18.12 | 16.73 | 17.16 | 17.16 | qfq | 5,053,265 | 87,112,081 | -5.56% |
| 2024-04-15 | 19.02 | 19.27 | 17.60 | 18.17 | 18.17 | qfq | 5,514,706 | 100,753,307 | -4.92% |
| 2024-04-12 | 19.45 | 19.76 | 19.00 | 19.11 | 19.11 | qfq | 4,474,227 | 86,177,204 | -1.49% |
| 2024-04-11 | 19.50 | 20.09 | 19.20 | 19.40 | 19.40 | qfq | 3,431,804 | 67,087,761 | -1.47% |
| 2024-04-10 | 20.79 | 20.80 | 19.58 | 19.69 | 19.69 | qfq | 2,506,406 | 49,998,366 | -4.60% |
| 2024-04-09 | 20.10 | 20.75 | 20.02 | 20.64 | 20.64 | qfq | 2,252,029 | 46,130,703 | 2.53% |
| 2024-04-08 | 20.74 | 20.95 | 20.11 | 20.13 | 20.13 | qfq | 3,009,493 | 61,129,252 | -2.94% |
| 2024-04-03 | 20.50 | 21.40 | 20.28 | 20.74 | 20.74 | qfq | 4,738,880 | 98,885,233 | 1.12% |
| 2024-04-02 | 21.00 | 21.31 | 20.36 | 20.51 | 20.51 | qfq | 3,218,268 | 66,563,949 | -2.33% |
| 2024-04-01 | 20.15 | 21.08 | 20.05 | 21.00 | 21.00 | qfq | 5,009,517 | 103,186,582 | 4.58% |
| 2024-03-29 | 19.90 | 20.16 | 19.25 | 20.08 | 20.08 | qfq | 4,350,779 | 85,658,501 | 0.40% |
| 2024-03-28 | 19.00 | 20.75 | 18.78 | 20.00 | 20.00 | qfq | 6,952,050 | 136,621,675 | 5.04% |
| 2024-03-27 | 21.00 | 21.00 | 19.01 | 19.04 | 19.04 | qfq | 7,577,904 | 149,440,658 | -8.72% |
| 2024-03-26 | 21.13 | 21.60 | 20.54 | 20.86 | 20.86 | qfq | 4,781,252 | 100,545,300 | -1.04% |
| 2024-03-25 | 22.12 | 22.40 | 21.05 | 21.08 | 21.08 | qfq | 6,097,281 | 132,370,134 | -6.39% |
| 2024-03-22 | 22.90 | 23.44 | 22.40 | 22.52 | 22.52 | qfq | 6,082,740 | 139,259,198 | -1.79% |
| 2024-03-21 | 23.32 | 23.87 | 22.82 | 22.93 | 22.93 | qfq | 6,540,316 | 152,490,762 | -0.09% |
| 2024-03-20 | 22.95 | 23.27 | 22.35 | 22.95 | 22.95 | qfq | 6,077,349 | 139,162,574 | 0.48% |
| 2024-03-19 | 22.63 | 23.48 | 22.38 | 22.84 | 22.84 | qfq | 7,100,937 | 162,821,274 | 0.53% |
| 2024-03-18 | 22.19 | 22.80 | 21.85 | 22.72 | 22.72 | qfq | 5,009,824 | 112,050,085 | 3.23% |
| 2024-03-15 | 21.63 | 22.04 | 21.38 | 22.01 | 22.01 | qfq | 5,496,282 | 119,154,863 | 0.46% |
| 2024-03-14 | 22.14 | 22.51 | 21.56 | 21.91 | 21.91 | qfq | 5,082,570 | 111,724,444 | -2.97% |
| 2024-03-13 | 22.80 | 23.19 | 22.31 | 22.58 | 22.58 | qfq | 5,710,067 | 130,090,255 | 0.09% |
| 2024-03-12 | 22.20 | 23.01 | 22.03 | 22.56 | 22.56 | qfq | 7,434,327 | 168,419,211 | 1.76% |
| 2024-03-11 | 21.90 | 22.49 | 21.70 | 22.17 | 22.17 | qfq | 6,825,021 | 150,491,678 | -2.29% |
| 2024-03-08 | 21.85 | 23.12 | 21.60 | 22.69 | 22.69 | qfq | 9,130,658 | 205,840,987 | 5.19% |
| 2024-03-07 | 22.12 | 22.53 | 21.51 | 21.57 | 21.57 | qfq | 4,984,583 | 109,659,572 | -2.04% |
| 2024-03-06 | 22.36 | 22.74 | 21.50 | 22.02 | 22.02 | qfq | 5,246,111 | 115,617,429 | -2.44% |
| 2024-03-05 | 23.06 | 23.97 | 22.24 | 22.57 | 22.57 | qfq | 10,305,131 | 239,940,776 | -2.55% |
| 2024-03-04 | 22.60 | 23.90 | 22.00 | 23.16 | 23.16 | qfq | 10,491,073 | 241,329,315 | 5.56% |
| 2024-03-01 | 21.70 | 22.36 | 21.63 | 21.94 | 21.94 | qfq | 6,542,628 | 143,885,669 | 0.64% |
| 2024-02-29 | 20.03 | 22.00 | 20.00 | 21.80 | 21.80 | qfq | 7,511,217 | 160,711,280 | 8.03% |
| 2024-02-28 | 22.56 | 23.22 | 20.16 | 20.18 | 20.18 | qfq | 10,760,582 | 235,356,483 | -12.11% |
| 2024-02-27 | 20.97 | 23.00 | 20.83 | 22.96 | 22.96 | qfq | 9,268,889 | 204,347,140 | 8.46% |
| 2024-02-26 | 20.80 | 21.68 | 20.71 | 21.17 | 21.17 | qfq | 5,415,099 | 115,035,413 | 1.83% |
| 2024-02-23 | 21.00 | 21.00 | 20.40 | 20.79 | 20.79 | qfq | 5,015,706 | 103,721,600 | 1.66% |
| 2024-02-22 | 19.74 | 20.96 | 19.64 | 20.45 | 20.45 | qfq | 5,507,768 | 111,994,269 | 3.39% |
| 2024-02-21 | 19.41 | 20.60 | 19.25 | 19.78 | 19.78 | qfq | 6,110,095 | 122,232,780 | -0.10% |
| 2024-02-20 | 19.55 | 20.13 | 19.03 | 19.80 | 19.80 | qfq | 5,924,087 | 115,376,396 | 1.12% |
| 2024-02-19 | 18.82 | 19.75 | 18.49 | 19.58 | 19.58 | qfq | 8,204,000 | 157,377,580 | 5.67% |
| 2024-02-08 | 16.81 | 18.90 | 16.41 | 18.53 | 18.53 | qfq | 9,409,315 | 165,651,267 | 11.69% |
| 2024-02-07 | 16.53 | 17.35 | 16.19 | 16.59 | 16.59 | qfq | 8,455,438 | 142,534,025 | 0.48% |
| 2024-02-06 | 15.59 | 16.86 | 14.88 | 16.51 | 16.51 | qfq | 8,577,730 | 135,591,438 | 5.83% |
| 2024-02-05 | 17.62 | 17.80 | 15.60 | 15.60 | 15.60 | qfq | 9,162,516 | 149,886,586 | -13.67% |
| 2024-02-02 | 19.49 | 19.81 | 17.30 | 18.07 | 18.07 | qfq | 7,858,739 | 145,229,783 | -7.62% |
| 2024-02-01 | 19.42 | 20.45 | 19.07 | 19.56 | 19.56 | qfq | 4,580,980 | 90,545,244 | -0.31% |
| 2024-01-31 | 20.30 | 20.67 | 19.57 | 19.62 | 19.62 | qfq | 5,123,952 | 102,374,260 | -2.82% |
| 2024-01-30 | 20.04 | 20.93 | 19.75 | 20.19 | 20.19 | qfq | 4,376,027 | 89,070,624 | -1.85% |
| 2024-01-29 | 21.53 | 22.09 | 20.57 | 20.57 | 20.57 | qfq | 4,431,140 | 93,734,123 | -4.59% |
| 2024-01-26 | 22.55 | 22.64 | 21.49 | 21.56 | 21.56 | qfq | 5,884,573 | 129,358,092 | -5.06% |
| 2024-01-25 | 21.55 | 22.96 | 21.48 | 22.71 | 22.71 | qfq | 5,619,379 | 126,315,565 | 4.61% |
| 2024-01-24 | 22.36 | 22.45 | 20.81 | 21.71 | 21.71 | qfq | 6,373,424 | 136,800,468 | -1.99% |
| 2024-01-23 | 22.00 | 22.62 | 21.60 | 22.15 | 22.15 | qfq | 5,237,364 | 115,953,353 | 0.27% |
| 2024-01-22 | 23.73 | 24.29 | 21.69 | 22.09 | 22.09 | qfq | 7,027,467 | 161,448,549 | -6.91% |
| 2024-01-19 | 24.78 | 24.85 | 23.73 | 23.73 | 23.73 | qfq | 7,537,214 | 183,683,397 | -0.38% |
| 2024-01-18 | 23.29 | 23.84 | 22.55 | 23.82 | 23.82 | qfq | 5,818,271 | 134,948,161 | 2.23% |
| 2024-01-17 | 24.10 | 24.81 | 23.30 | 23.30 | 23.30 | qfq | 4,691,468 | 112,788,814 | -3.52% |
| 2024-01-16 | 23.96 | 24.40 | 23.35 | 24.15 | 24.15 | qfq | 5,344,810 | 127,270,728 | -0.58% |
| 2024-01-15 | 23.25 | 25.01 | 23.17 | 24.29 | 24.29 | qfq | 8,029,367 | 194,190,442 | 3.67% |
| 2024-01-12 | 23.82 | 24.15 | 23.31 | 23.43 | 23.43 | qfq | 4,844,263 | 114,901,471 | -3.54% |
| 2024-01-11 | 22.45 | 24.30 | 22.39 | 24.29 | 24.29 | qfq | 6,842,465 | 160,939,699 | 8.05% |
| 2024-01-10 | 22.70 | 22.99 | 22.13 | 22.48 | 22.48 | qfq | 3,251,155 | 73,260,567 | -1.58% |
| 2024-01-09 | 22.89 | 23.45 | 22.58 | 22.84 | 22.84 | qfq | 4,298,064 | 98,565,624 | 0.53% |
| 2024-01-08 | 23.41 | 23.99 | 22.68 | 22.72 | 22.72 | qfq | 4,016,224 | 92,113,713 | -3.69% |
| 2024-01-05 | 24.43 | 24.61 | 23.44 | 23.59 | 23.59 | qfq | 4,059,806 | 96,841,415 | -3.20% |
| 2024-01-04 | 24.57 | 24.68 | 24.14 | 24.37 | 24.37 | qfq | 2,747,887 | 66,983,380 | -0.57% |
| 2024-01-03 | 25.19 | 25.48 | 24.15 | 24.51 | 24.51 | qfq | 5,126,834 | 126,032,229 | -3.12% |
| 2024-01-02 | 26.29 | 26.33 | 25.30 | 25.30 | 25.30 | qfq | 3,698,174 | 94,926,922 | -3.40% |
| 2023-12-29 | 25.40 | 26.25 | 25.32 | 26.19 | 26.19 | qfq | 4,409,917 | 114,498,106 | 2.67% |
| 2023-12-28 | 25.05 | 25.76 | 24.85 | 25.51 | 25.51 | qfq | 4,536,981 | 115,122,351 | 1.63% |
| 2023-12-27 | 24.57 | 25.23 | 24.31 | 25.10 | 25.10 | qfq | 6,141,975 | 152,432,124 | 2.37% |
| 2023-12-26 | 26.31 | 26.33 | 24.29 | 24.52 | 24.52 | qfq | 7,624,752 | 188,943,983 | -6.05% |
| 2023-12-25 | 26.50 | 26.88 | 25.93 | 26.10 | 26.10 | qfq | 3,379,311 | 88,786,091 | -1.99% |
| 2023-12-22 | 28.01 | 28.01 | 26.44 | 26.63 | 26.63 | qfq | 5,452,382 | 147,698,136 | -3.83% |
| 2023-12-21 | 27.30 | 28.07 | 26.95 | 27.69 | 27.69 | qfq | 4,277,042 | 117,877,220 | 0.11% |
| 2023-12-20 | 27.80 | 28.30 | 27.36 | 27.66 | 27.66 | qfq | 3,889,958 | 108,359,436 | -0.50% |
| 2023-12-19 | 27.64 | 28.30 | 27.50 | 27.80 | 27.80 | qfq | 3,309,212 | 92,325,257 | -0.71% |
| 2023-12-18 | 28.07 | 28.35 | 27.73 | 28.00 | 28.00 | qfq | 3,016,010 | 84,489,713 | -1.16% |
| 2023-12-15 | 28.71 | 28.99 | 28.13 | 28.33 | 28.33 | qfq | 4,667,850 | 132,848,339 | -1.46% |
| 2023-12-14 | 29.23 | 29.28 | 28.51 | 28.75 | 28.75 | qfq | 5,223,750 | 150,871,450 | -0.76% |
| 2023-12-13 | 29.21 | 29.84 | 28.90 | 28.97 | 28.97 | qfq | 6,953,208 | 203,824,668 | -1.53% |
| 2023-12-12 | 29.14 | 29.70 | 29.11 | 29.42 | 29.42 | qfq | 8,839,201 | 260,311,916 | 0.41% |
| 2023-12-11 | 28.81 | 29.57 | 28.00 | 29.30 | 29.30 | qfq | 11,826,296 | 340,611,681 | 1.03% |
| 2023-12-08 | 27.84 | 29.64 | 27.80 | 29.00 | 29.00 | qfq | 13,984,089 | 404,252,391 | 4.84% |
| 2023-12-07 | 28.12 | 28.55 | 27.61 | 27.66 | 27.66 | qfq | 6,309,426 | 177,003,369 | -2.43% |
| 2023-12-06 | 28.21 | 28.73 | 27.91 | 28.35 | 28.35 | qfq | 6,230,263 | 175,779,687 | -0.70% |
| 2023-12-05 | 28.60 | 29.34 | 28.00 | 28.55 | 28.55 | qfq | 7,596,220 | 217,079,905 | -0.63% |
| 2023-12-04 | 28.90 | 29.68 | 28.73 | 28.73 | 28.73 | qfq | 7,212,687 | 210,315,272 | 0.17% |
| 2023-12-01 | 28.16 | 28.84 | 27.91 | 28.68 | 28.68 | qfq | 5,761,329 | 163,927,934 | 1.52% |
| 2023-11-30 | 28.41 | 28.50 | 27.80 | 28.25 | 28.25 | qfq | 5,347,768 | 150,274,044 | -0.98% |
| 2023-11-29 | 28.87 | 29.56 | 28.45 | 28.53 | 28.53 | qfq | 6,044,467 | 174,728,572 | -1.59% |
| 2023-11-28 | 28.62 | 29.40 | 28.42 | 28.99 | 28.99 | qfq | 7,906,126 | 229,168,950 | 1.72% |
| 2023-11-27 | 28.00 | 28.78 | 27.91 | 28.50 | 28.50 | qfq | 6,534,747 | 185,733,564 | 1.06% |
| 2023-11-24 | 29.03 | 29.13 | 28.00 | 28.20 | 28.20 | qfq | 7,655,691 | 218,997,168 | -3.85% |
| 2023-11-23 | 29.33 | 29.73 | 28.17 | 29.33 | 29.33 | qfq | 9,889,570 | 286,689,401 | -0.03% |
| 2023-11-22 | 30.27 | 30.84 | 29.25 | 29.34 | 29.34 | qfq | 13,128,127 | 394,916,718 | -1.51% |
| 2023-11-21 | 30.60 | 30.64 | 29.61 | 29.79 | 29.79 | qfq | 10,518,343 | 316,264,960 | -1.39% |
| 2023-11-20 | 30.54 | 31.49 | 30.15 | 30.21 | 30.21 | qfq | 17,863,558 | 548,846,444 | 0.60% |
| 2023-11-17 | 29.00 | 30.38 | 28.84 | 30.03 | 30.03 | qfq | 17,103,767 | 510,854,061 | 2.04% |
| 2023-11-16 | 31.19 | 31.83 | 29.28 | 29.43 | 29.43 | qfq | 23,384,201 | 716,326,113 | -11.22% |
| 2023-11-15 | 33.93 | 35.80 | 33.10 | 33.15 | 33.15 | qfq | 14,254,323 | 487,031,292 | 0.88% |
| 2023-11-14 | 31.60 | 33.37 | 31.30 | 32.86 | 32.86 | qfq | 9,245,714 | 299,825,174 | 2.69% |
| 2023-11-13 | 33.43 | 34.00 | 31.70 | 32.00 | 32.00 | qfq | 6,819,331 | 221,433,657 | -3.09% |
| 2023-11-10 | 32.80 | 34.18 | 32.58 | 33.02 | 33.02 | qfq | 6,214,384 | 208,210,943 | -1.49% |
| 2023-11-09 | 34.52 | 34.76 | 33.26 | 33.52 | 33.52 | qfq | 7,069,193 | 239,005,794 | -3.73% |
| 2023-11-08 | 34.00 | 35.93 | 33.45 | 34.82 | 34.82 | qfq | 10,003,293 | 343,948,918 | 0.26% |
| 2023-11-07 | 33.30 | 35.45 | 33.02 | 34.73 | 34.73 | qfq | 11,063,188 | 382,946,934 | 2.54% |
| 2023-11-06 | 32.59 | 34.55 | 31.93 | 33.87 | 33.87 | qfq | 15,471,826 | 513,423,953 | 3.17% |
| 2023-11-03 | 27.50 | 32.83 | 27.33 | 32.83 | 32.83 | qfq | 12,209,177 | 381,831,652 | 19.99% |
| 2023-11-02 | 28.35 | 28.80 | 27.30 | 27.36 | 27.36 | qfq | 2,916,772 | 81,387,435 | -3.49% |
| 2023-11-01 | 28.82 | 29.39 | 28.31 | 28.35 | 28.35 | qfq | 3,272,126 | 94,125,582 | -2.71% |
| 2023-10-31 | 30.99 | 31.19 | 28.88 | 29.14 | 29.14 | qfq | 3,941,027 | 116,528,158 | -3.89% |
| 2023-10-30 | 28.50 | 30.70 | 28.16 | 30.32 | 30.32 | qfq | 5,280,297 | 157,412,464 | 4.80% |
| 2023-10-27 | 27.97 | 29.38 | 27.45 | 28.93 | 28.93 | qfq | 3,960,652 | 112,065,513 | 1.94% |
| 2023-10-26 | 28.10 | 29.34 | 27.72 | 28.38 | 28.38 | qfq | 3,760,601 | 107,240,948 | 0.60% |
| 2023-10-25 | 27.75 | 28.62 | 27.70 | 28.21 | 28.21 | qfq | 3,003,629 | 84,357,081 | 0.64% |
| 2023-10-24 | 26.99 | 28.77 | 26.29 | 28.03 | 28.03 | qfq | 4,194,590 | 116,104,238 | 5.85% |
| 2023-10-23 | 28.02 | 28.51 | 26.38 | 26.48 | 26.48 | qfq | 3,530,532 | 95,329,929 | -5.50% |
| 2023-10-20 | 30.46 | 30.99 | 27.83 | 28.02 | 28.02 | qfq | 6,563,847 | 192,103,425 | -6.13% |
| 2023-10-19 | 28.01 | 30.54 | 27.95 | 29.85 | 29.85 | qfq | 5,969,033 | 177,981,686 | 4.92% |
| 2023-10-18 | 29.20 | 30.23 | 28.31 | 28.45 | 28.45 | qfq | 3,440,487 | 100,126,440 | -2.54% |
| 2023-10-17 | 29.00 | 29.45 | 28.40 | 29.19 | 29.19 | qfq | 2,152,908 | 62,258,803 | 0.66% |
| 2023-10-16 | 29.80 | 29.99 | 28.63 | 29.00 | 29.00 | qfq | 2,833,934 | 82,207,425 | -3.04% |
| 2023-10-13 | 30.20 | 31.20 | 29.88 | 29.91 | 29.91 | qfq | 4,006,148 | 122,188,282 | -1.87% |
| 2023-10-12 | 30.81 | 30.83 | 29.70 | 30.48 | 30.48 | qfq | 3,155,317 | 95,198,619 | -0.85% |
| 2023-10-11 | 30.00 | 31.30 | 29.82 | 30.74 | 30.74 | qfq | 4,168,482 | 127,546,313 | 1.62% |
| 2023-10-10 | 29.80 | 30.58 | 29.72 | 30.25 | 30.25 | qfq | 3,414,100 | 103,068,984 | 1.78% |
| 2023-10-09 | 29.30 | 30.07 | 29.09 | 29.72 | 29.72 | qfq | 2,795,782 | 82,725,517 | 1.12% |
| 2023-09-28 | 29.04 | 29.75 | 28.65 | 29.39 | 29.39 | qfq | 3,210,993 | 93,937,650 | 1.21% |
| 2023-09-27 | 29.16 | 29.95 | 28.95 | 29.04 | 29.04 | qfq | 2,864,632 | 83,883,740 | -0.99% |
| 2023-09-26 | 29.60 | 30.09 | 29.27 | 29.33 | 29.33 | qfq | 2,260,349 | 66,863,157 | -2.10% |
| 2023-09-25 | 30.21 | 30.21 | 29.29 | 29.96 | 29.96 | qfq | 3,018,844 | 89,958,200 | -1.15% |
| 2023-09-22 | 28.21 | 30.35 | 28.21 | 30.31 | 30.31 | qfq | 4,014,696 | 118,114,469 | 6.39% |
| 2023-09-21 | 28.50 | 29.06 | 28.31 | 28.49 | 28.49 | qfq | 2,364,091 | 67,598,261 | -0.45% |
| 2023-09-20 | 29.09 | 29.64 | 28.58 | 28.62 | 28.62 | qfq | 1,900,273 | 55,030,038 | -2.39% |
| 2023-09-19 | 30.05 | 30.50 | 29.24 | 29.32 | 29.32 | qfq | 3,192,837 | 95,027,527 | -2.43% |
| 2023-09-18 | 30.63 | 31.31 | 29.97 | 30.05 | 30.05 | qfq | 4,067,575 | 124,412,471 | -3.28% |
| 2023-09-15 | 30.63 | 32.18 | 30.02 | 31.07 | 31.07 | qfq | 4,774,718 | 148,389,599 | 1.44% |
| 2023-09-14 | 32.05 | 32.19 | 30.36 | 30.63 | 30.63 | qfq | 5,631,065 | 174,356,713 | -5.58% |
| 2023-09-13 | 33.05 | 33.47 | 31.65 | 32.44 | 32.44 | qfq | 8,881,904 | 287,791,598 | -4.67% |
| 2023-09-12 | 36.72 | 36.80 | 33.62 | 34.03 | 34.03 | qfq | 7,181,950 | 247,627,019 | 0.68% |
| 2023-09-11 | 34.86 | 35.23 | 33.71 | 33.80 | 33.80 | qfq | 6,275,722 | 215,225,879 | -3.57% |
| 2023-09-08 | 34.42 | 36.67 | 33.99 | 35.05 | 35.05 | qfq | 7,078,770 | 248,668,571 | 2.67% |
| 2023-09-07 | 35.03 | 35.24 | 34.10 | 34.14 | 34.14 | qfq | 6,003,572 | 207,622,922 | -4.50% |
| 2023-09-06 | 33.71 | 36.00 | 33.21 | 35.75 | 35.75 | qfq | 9,652,664 | 339,607,845 | 3.86% |
| 2023-09-05 | 34.24 | 36.24 | 34.12 | 34.42 | 34.42 | qfq | 8,643,099 | 303,311,545 | -0.23% |
| 2023-09-04 | 33.40 | 34.73 | 32.80 | 34.50 | 34.50 | qfq | 6,755,473 | 228,701,396 | 3.29% |
| 2023-09-01 | 34.80 | 35.01 | 33.13 | 33.40 | 33.40 | qfq | 6,962,282 | 236,051,423 | -4.02% |
| 2023-08-31 | 33.06 | 35.85 | 32.35 | 34.80 | 34.80 | qfq | 9,554,639 | 325,065,561 | 4.32% |
| 2023-08-30 | 32.45 | 34.28 | 31.93 | 33.36 | 33.36 | qfq | 10,659,731 | 352,621,564 | 5.77% |
| 2023-08-29 | 27.37 | 32.12 | 27.33 | 31.54 | 31.54 | qfq | 8,039,628 | 241,398,912 | 14.57% |
| 2023-08-28 | 29.98 | 30.00 | 27.52 | 27.53 | 27.53 | qfq | 4,129,847 | 116,631,600 | -1.61% |
| 2023-08-25 | 29.26 | 29.26 | 27.70 | 27.98 | 27.98 | qfq | 4,330,092 | 121,888,627 | -5.57% |
| 2023-08-24 | 29.40 | 30.17 | 28.47 | 29.63 | 29.63 | qfq | 3,639,803 | 107,251,199 | 2.67% |
| 2023-08-23 | 30.00 | 30.14 | 28.67 | 28.86 | 28.86 | qfq | 4,057,320 | 118,099,619 | -3.96% |
| 2023-08-22 | 30.10 | 30.70 | 28.90 | 30.05 | 30.05 | qfq | 4,388,377 | 130,937,293 | -0.07% |
| 2023-08-21 | 29.50 | 30.40 | 29.10 | 30.07 | 30.07 | qfq | 3,986,191 | 119,060,410 | 1.18% |
| 2023-08-18 | 29.40 | 31.60 | 29.40 | 29.72 | 29.72 | qfq | 7,015,592 | 214,289,944 | 1.36% |
| 2023-08-17 | 29.25 | 29.68 | 28.84 | 29.32 | 29.32 | qfq | 3,445,874 | 101,009,702 | -0.54% |
| 2023-08-16 | 29.48 | 30.50 | 29.22 | 29.48 | 29.48 | qfq | 3,199,816 | 95,708,194 | -1.47% |
| 2023-08-15 | 30.47 | 31.00 | 29.60 | 29.92 | 29.92 | qfq | 5,216,899 | 157,900,232 | -1.68% |
| 2023-08-14 | 29.85 | 30.43 | 29.11 | 30.43 | 30.43 | qfq | 4,393,951 | 130,410,506 | 0.66% |
| 2023-08-11 | 31.05 | 31.10 | 29.20 | 30.23 | 30.23 | qfq | 7,405,529 | 221,365,499 | -2.36% |
| 2023-08-10 | 31.74 | 31.88 | 30.90 | 30.96 | 30.96 | qfq | 4,510,486 | 141,155,049 | -2.37% |
| 2023-08-09 | 32.34 | 32.71 | 31.27 | 31.71 | 31.71 | qfq | 5,264,908 | 168,446,700 | -3.62% |
| 2023-08-08 | 33.08 | 34.13 | 32.82 | 32.90 | 32.90 | qfq | 6,248,745 | 209,526,068 | -0.75% |
| 2023-08-07 | 32.03 | 33.33 | 31.73 | 33.15 | 33.15 | qfq | 6,157,090 | 201,485,323 | 3.59% |
| 2023-08-04 | 32.11 | 32.71 | 31.91 | 32.00 | 32.00 | qfq | 4,840,257 | 156,187,612 | -0.37% |
| 2023-08-03 | 32.92 | 33.21 | 31.89 | 32.12 | 32.12 | qfq | 5,731,943 | 185,721,464 | -3.28% |
| 2023-08-02 | 33.31 | 33.85 | 32.98 | 33.21 | 33.21 | qfq | 5,522,996 | 184,447,030 | -0.75% |
| 2023-08-01 | 34.11 | 34.38 | 32.61 | 33.46 | 33.46 | qfq | 8,283,875 | 277,034,771 | -1.62% |
| 2023-07-31 | 32.95 | 34.59 | 32.05 | 34.01 | 34.01 | qfq | 9,734,565 | 327,272,976 | 3.06% |
| 2023-07-28 | 36.38 | 36.50 | 32.88 | 33.00 | 33.00 | qfq | 14,240,010 | 486,235,070 | -9.24% |
| 2023-07-27 | 38.10 | 39.55 | 36.25 | 36.36 | 36.36 | qfq | 12,651,035 | 476,223,803 | -7.43% |
| 2023-07-26 | 40.90 | 41.45 | 38.30 | 39.28 | 39.28 | qfq | 12,102,289 | 478,216,924 | -4.87% |
| 2023-07-25 | 41.21 | 41.87 | 39.01 | 41.29 | 41.29 | qfq | 14,816,735 | 602,176,237 | 2.69% |
| 2023-07-24 | 42.50 | 45.62 | 40.00 | 40.21 | 40.21 | qfq | 18,709,763 | 804,017,690 | -7.78% |
| 2023-07-21 | 42.37 | 45.90 | 41.30 | 43.60 | 43.60 | qfq | 21,877,177 | 946,391,568 | 3.81% |
| 2023-07-20 | 43.14 | 44.98 | 40.06 | 42.00 | 42.00 | qfq | 17,904,939 | 756,390,331 | -1.64% |
| 2023-07-19 | 40.88 | 42.70 | 38.70 | 42.70 | 42.70 | qfq | 20,568,794 | 839,685,329 | 5.17% |
| 2023-07-18 | 40.00 | 43.38 | 39.98 | 40.60 | 40.60 | qfq | 17,292,208 | 723,818,918 | 12.31% |