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
致远互联688369.SH
最近收盘价16.652026-07-17
最近交易日2026-07-17
成交量（股）2,663,331
成交额（元）46,033,104
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.13 | — | — | — | 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 | 17.89 | 18.27 | 16.62 | 16.65 | 16.65 | qfq | 2,663,331 | 46,033,104 | -7.24% |
| 2026-07-16 | 17.86 | 18.33 | 17.62 | 17.95 | 17.95 | qfq | 2,190,848 | 39,441,211 | 0.62% |
| 2026-07-15 | 17.54 | 18.08 | 17.38 | 17.84 | 17.84 | qfq | 2,082,960 | 37,111,830 | 1.65% |
| 2026-07-14 | 18.15 | 18.15 | 16.95 | 17.55 | 17.55 | qfq | 3,047,172 | 52,961,635 | -1.63% |
| 2026-07-13 | 19.08 | 19.27 | 17.72 | 17.84 | 17.84 | qfq | 3,302,584 | 59,954,995 | -7.32% |
| 2026-07-10 | 19.04 | 20.11 | 18.50 | 19.25 | 19.25 | qfq | 3,833,225 | 74,663,467 | 1.64% |
| 2026-07-09 | 18.50 | 19.09 | 17.94 | 18.94 | 18.94 | qfq | 3,328,079 | 61,906,719 | 4.53% |
| 2026-07-08 | 17.88 | 18.38 | 17.80 | 18.12 | 18.12 | qfq | 2,230,851 | 40,443,397 | -0.60% |
| 2026-07-07 | 18.90 | 18.93 | 18.05 | 18.23 | 18.23 | qfq | 2,663,883 | 49,067,254 | -2.77% |
| 2026-07-06 | 19.42 | 19.52 | 18.61 | 18.75 | 18.75 | qfq | 3,255,913 | 61,604,212 | -3.30% |
| 2026-07-03 | 19.70 | 20.28 | 19.20 | 19.39 | 19.39 | qfq | 3,337,725 | 65,525,214 | -1.97% |
| 2026-07-02 | 20.91 | 20.98 | 19.72 | 19.78 | 19.78 | qfq | 3,484,393 | 70,629,849 | -4.86% |
| 2026-07-01 | 21.06 | 21.37 | 20.46 | 20.79 | 20.79 | qfq | 4,694,536 | 98,501,786 | -1.05% |
| 2026-06-30 | 20.09 | 21.27 | 19.99 | 21.01 | 21.01 | qfq | 7,559,100 | 156,148,546 | 3.70% |
| 2026-06-29 | 19.21 | 20.48 | 18.95 | 20.26 | 20.26 | qfq | 5,235,719 | 103,214,474 | 4.97% |
| 2026-06-26 | 19.35 | 20.50 | 18.50 | 19.30 | 19.30 | qfq | 8,752,682 | 171,069,627 | -0.72% |
| 2026-06-25 | 20.50 | 20.60 | 19.23 | 19.44 | 19.44 | qfq | 3,426,969 | 67,070,005 | -5.22% |
| 2026-06-24 | 21.21 | 21.21 | 20.18 | 20.51 | 20.51 | qfq | 3,334,700 | 68,388,943 | -3.30% |
| 2026-06-23 | 21.97 | 21.97 | 21.13 | 21.21 | 21.21 | qfq | 2,132,899 | 45,870,145 | -3.15% |
| 2026-06-22 | 21.76 | 22.14 | 20.77 | 21.90 | 21.90 | qfq | 3,227,992 | 68,775,063 | 0.18% |
| 2026-06-18 | 21.80 | 22.48 | 21.22 | 21.86 | 21.86 | qfq | 3,038,102 | 66,651,733 | 0.28% |
| 2026-06-17 | 22.30 | 22.30 | 21.71 | 21.80 | 21.80 | qfq | 2,915,780 | 63,863,976 | -2.68% |
| 2026-06-16 | 21.97 | 22.78 | 21.76 | 22.40 | 22.40 | qfq | 2,794,758 | 62,265,491 | 0.67% |
| 2026-06-15 | 22.18 | 22.45 | 21.51 | 22.25 | 22.25 | qfq | 3,239,053 | 71,368,486 | 1.46% |
| 2026-06-12 | 21.51 | 22.32 | 21.30 | 21.93 | 21.93 | qfq | 2,780,639 | 60,935,521 | 2.57% |
| 2026-06-11 | 21.99 | 21.99 | 21.01 | 21.38 | 21.38 | qfq | 3,247,951 | 69,095,071 | -2.51% |
| 2026-06-10 | 21.71 | 22.50 | 21.44 | 21.93 | 21.93 | qfq | 3,257,404 | 71,426,909 | -1.04% |
| 2026-06-09 | 21.85 | 22.49 | 21.30 | 22.16 | 22.16 | qfq | 3,791,707 | 83,630,252 | 3.60% |
| 2026-06-08 | 21.21 | 22.41 | 20.80 | 21.39 | 21.39 | qfq | 4,428,773 | 96,389,740 | -2.64% |
| 2026-06-05 | 20.64 | 22.62 | 20.51 | 21.97 | 21.97 | qfq | 6,740,336 | 146,425,905 | 7.12% |
| 2026-06-04 | 20.98 | 20.98 | 20.31 | 20.51 | 20.51 | qfq | 3,254,613 | 66,886,918 | -2.24% |
| 2026-06-03 | 21.81 | 21.81 | 20.80 | 20.98 | 20.98 | qfq | 3,642,737 | 77,444,748 | -4.20% |
| 2026-06-02 | 22.56 | 23.40 | 21.77 | 21.90 | 21.90 | qfq | 4,311,579 | 95,724,905 | -2.10% |
| 2026-06-01 | 21.33 | 22.88 | 21.22 | 22.37 | 22.37 | qfq | 5,848,617 | 130,570,784 | 5.32% |
| 2026-05-29 | 22.22 | 22.40 | 21.10 | 21.24 | 21.24 | qfq | 4,575,889 | 98,367,374 | -3.41% |
| 2026-05-28 | 22.29 | 22.29 | 21.33 | 21.99 | 21.99 | qfq | 3,125,401 | 67,999,437 | 0.50% |
| 2026-05-27 | 22.64 | 22.87 | 21.71 | 21.88 | 21.88 | qfq | 3,616,927 | 80,252,715 | -3.19% |
| 2026-05-26 | 23.52 | 23.57 | 22.07 | 22.60 | 22.60 | qfq | 3,597,647 | 81,701,652 | -4.28% |
| 2026-05-25 | 23.70 | 24.10 | 23.10 | 23.61 | 23.61 | qfq | 3,822,662 | 90,088,978 | -0.38% |
| 2026-05-22 | 22.76 | 23.96 | 22.40 | 23.70 | 23.70 | qfq | 4,349,181 | 100,747,260 | 4.54% |
| 2026-05-21 | 24.39 | 24.86 | 22.52 | 22.67 | 22.67 | qfq | 4,775,199 | 113,309,775 | -7.05% |
| 2026-05-20 | 25.17 | 25.75 | 24.18 | 24.39 | 24.39 | qfq | 4,021,548 | 99,590,124 | -2.83% |
| 2026-05-19 | 23.65 | 25.13 | 23.56 | 25.10 | 25.10 | qfq | 5,622,575 | 137,420,483 | 5.91% |
| 2026-05-18 | 23.50 | 23.91 | 23.15 | 23.70 | 23.70 | qfq | 4,291,570 | 101,211,119 | 0.77% |
| 2026-05-15 | 23.90 | 24.42 | 23.42 | 23.52 | 23.52 | qfq | 4,117,706 | 98,350,211 | -2.00% |
| 2026-05-14 | 25.18 | 25.77 | 23.63 | 24.00 | 24.00 | qfq | 4,626,665 | 112,040,251 | -3.11% |
| 2026-05-13 | 24.70 | 25.20 | 24.10 | 24.77 | 24.77 | qfq | 3,515,890 | 86,691,926 | 0.77% |
| 2026-05-12 | 25.31 | 25.33 | 24.52 | 24.58 | 24.58 | qfq | 4,289,377 | 106,552,357 | -2.50% |
| 2026-05-11 | 25.99 | 25.99 | 24.99 | 25.21 | 25.21 | qfq | 4,394,142 | 110,979,621 | -1.75% |
| 2026-05-08 | 26.12 | 26.30 | 25.40 | 25.66 | 25.66 | qfq | 3,999,938 | 103,123,942 | -0.70% |
| 2026-05-07 | 25.01 | 26.13 | 24.78 | 25.84 | 25.84 | qfq | 3,573,767 | 91,741,469 | 3.65% |
| 2026-05-06 | 24.31 | 25.42 | 24.31 | 24.93 | 24.93 | qfq | 3,237,558 | 81,268,668 | 2.76% |
| 2026-04-30 | 24.20 | 24.68 | 24.00 | 24.26 | 24.26 | qfq | 2,473,394 | 60,178,991 | 0.12% |
| 2026-04-29 | 24.15 | 24.78 | 23.88 | 24.23 | 24.23 | qfq | 2,821,017 | 68,699,586 | 0.96% |
| 2026-04-28 | 24.28 | 24.60 | 23.65 | 24.00 | 24.00 | qfq | 2,794,614 | 67,049,295 | -1.52% |
| 2026-04-27 | 23.40 | 24.49 | 23.14 | 24.37 | 24.37 | qfq | 4,025,964 | 95,996,256 | 3.61% |
| 2026-04-24 | 23.69 | 23.78 | 22.90 | 23.52 | 23.52 | qfq | 3,476,863 | 81,279,901 | -0.59% |
| 2026-04-23 | 24.11 | 24.59 | 23.50 | 23.66 | 23.66 | qfq | 3,532,161 | 84,297,707 | -2.83% |
| 2026-04-22 | 24.95 | 25.01 | 24.09 | 24.35 | 24.35 | qfq | 4,718,404 | 115,173,882 | -2.72% |
| 2026-04-21 | 24.50 | 26.47 | 24.25 | 25.03 | 25.03 | qfq | 8,732,183 | 223,276,531 | -1.84% |
| 2026-04-20 | 24.97 | 26.00 | 24.86 | 25.50 | 25.50 | qfq | 2,958,612 | 75,677,888 | 1.31% |
| 2026-04-17 | 25.00 | 25.58 | 24.91 | 25.17 | 25.17 | qfq | 2,890,626 | 72,824,954 | 0.32% |
| 2026-04-16 | 24.64 | 25.46 | 24.43 | 25.09 | 25.09 | qfq | 5,090,444 | 127,985,530 | 1.78% |
| 2026-04-15 | 24.30 | 25.32 | 23.88 | 24.65 | 24.65 | qfq | 5,328,574 | 131,850,285 | 1.57% |
| 2026-04-14 | 24.30 | 24.59 | 23.90 | 24.27 | 24.27 | qfq | 3,519,966 | 85,060,173 | 1.21% |
| 2026-04-13 | 23.57 | 24.38 | 23.14 | 23.98 | 23.98 | qfq | 6,721,243 | 160,452,127 | 2.26% |
| 2026-04-10 | 23.80 | 24.79 | 23.40 | 23.45 | 23.45 | qfq | 8,294,504 | 198,903,864 | -0.76% |
| 2026-04-09 | 23.88 | 24.56 | 23.13 | 23.63 | 23.63 | qfq | 6,428,839 | 153,006,615 | -1.42% |
| 2026-04-08 | 23.00 | 24.49 | 22.65 | 23.97 | 23.97 | qfq | 8,390,641 | 200,490,067 | 6.02% |
| 2026-04-07 | 20.80 | 23.05 | 20.80 | 22.61 | 22.61 | qfq | 5,538,227 | 123,440,218 | 7.67% |
| 2026-04-03 | 21.74 | 21.74 | 20.75 | 21.00 | 21.00 | qfq | 2,731,074 | 57,404,160 | -2.05% |
| 2026-04-02 | 22.04 | 22.33 | 21.17 | 21.44 | 21.44 | qfq | 3,494,680 | 75,644,486 | -3.90% |
| 2026-04-01 | 22.40 | 22.60 | 21.88 | 22.31 | 22.31 | qfq | 4,008,200 | 89,399,518 | 3.53% |
| 2026-03-31 | 21.60 | 22.01 | 21.31 | 21.55 | 21.55 | qfq | 3,718,507 | 80,363,753 | 0.42% |
| 2026-03-30 | 21.29 | 21.53 | 20.85 | 21.46 | 21.46 | qfq | 2,458,883 | 52,397,378 | -0.19% |
| 2026-03-27 | 21.09 | 21.67 | 20.69 | 21.50 | 21.50 | qfq | 2,352,016 | 50,297,789 | 1.65% |
| 2026-03-26 | 22.08 | 22.08 | 21.05 | 21.15 | 21.15 | qfq | 2,602,827 | 55,887,955 | -3.38% |
| 2026-03-25 | 21.63 | 22.39 | 21.63 | 21.89 | 21.89 | qfq | 3,544,461 | 78,159,618 | 1.16% |
| 2026-03-24 | 21.00 | 21.68 | 20.81 | 21.64 | 21.64 | qfq | 4,524,185 | 95,786,985 | 4.09% |
| 2026-03-23 | 22.00 | 22.53 | 20.52 | 20.79 | 20.79 | qfq | 4,673,210 | 100,322,074 | -7.68% |
| 2026-03-20 | 23.90 | 24.18 | 22.46 | 22.52 | 22.52 | qfq | 4,383,464 | 101,327,091 | -4.62% |
| 2026-03-19 | 24.49 | 24.59 | 23.54 | 23.61 | 23.61 | qfq | 4,717,259 | 113,750,803 | -4.76% |
| 2026-03-18 | 23.79 | 24.80 | 23.76 | 24.79 | 24.79 | qfq | 4,571,579 | 111,719,977 | 4.07% |
| 2026-03-17 | 23.89 | 24.54 | 23.73 | 23.82 | 23.82 | qfq | 4,670,749 | 112,633,522 | -0.29% |
| 2026-03-16 | 23.68 | 24.00 | 23.41 | 23.89 | 23.89 | qfq | 3,181,973 | 75,545,035 | 0.76% |
| 2026-03-13 | 24.00 | 24.33 | 23.60 | 23.71 | 23.71 | qfq | 3,599,131 | 86,096,560 | -2.02% |
| 2026-03-12 | 23.98 | 24.67 | 23.81 | 24.20 | 24.20 | qfq | 6,035,047 | 146,715,073 | 0.92% |
| 2026-03-11 | 24.46 | 24.68 | 23.86 | 23.98 | 23.98 | qfq | 4,432,794 | 106,865,520 | -1.96% |
| 2026-03-10 | 24.56 | 25.18 | 24.26 | 24.46 | 24.46 | qfq | 4,473,181 | 110,070,946 | 1.16% |
| 2026-03-09 | 23.24 | 24.32 | 23.00 | 24.18 | 24.18 | qfq | 4,588,136 | 108,231,520 | 2.98% |
| 2026-03-06 | 23.08 | 23.54 | 22.95 | 23.48 | 23.48 | qfq | 4,085,677 | 95,477,373 | 2.31% |
| 2026-03-05 | 23.49 | 23.75 | 22.76 | 22.95 | 22.95 | qfq | 4,496,178 | 104,204,970 | 0.00% |
| 2026-03-04 | 23.33 | 23.68 | 22.69 | 22.95 | 22.95 | qfq | 4,494,231 | 103,826,567 | -2.59% |
| 2026-03-03 | 24.90 | 25.20 | 23.48 | 23.56 | 23.56 | qfq | 5,724,617 | 138,129,550 | -5.38% |
| 2026-03-02 | 25.55 | 25.94 | 24.82 | 24.90 | 24.90 | qfq | 5,301,456 | 133,464,747 | -4.60% |
| 2026-02-27 | 25.35 | 26.33 | 25.23 | 26.10 | 26.10 | qfq | 3,740,702 | 97,211,165 | 2.72% |
| 2026-02-26 | 26.06 | 26.06 | 25.25 | 25.41 | 25.41 | qfq | 3,144,161 | 80,054,457 | -1.66% |
| 2026-02-25 | 25.59 | 26.07 | 25.34 | 25.84 | 25.84 | qfq | 5,511,679 | 142,302,419 | 2.05% |
| 2026-02-24 | 27.10 | 27.20 | 25.25 | 25.32 | 25.32 | qfq | 7,159,888 | 182,983,578 | -5.38% |
| 2026-02-13 | 26.85 | 27.80 | 26.62 | 26.76 | 26.76 | qfq | 4,595,725 | 124,756,294 | -0.19% |
| 2026-02-12 | 26.48 | 27.15 | 25.95 | 26.81 | 26.81 | qfq | 4,659,869 | 123,868,680 | 1.82% |
| 2026-02-11 | 26.47 | 26.87 | 26.27 | 26.33 | 26.33 | qfq | 3,762,180 | 99,867,894 | -0.27% |
| 2026-02-10 | 26.59 | 26.92 | 26.00 | 26.40 | 26.40 | qfq | 4,192,686 | 110,990,902 | -0.56% |
| 2026-02-09 | 26.73 | 26.98 | 26.36 | 26.55 | 26.55 | qfq | 4,810,419 | 128,013,206 | 2.47% |
| 2026-02-06 | 26.40 | 26.45 | 25.78 | 25.91 | 25.91 | qfq | 3,779,499 | 98,880,165 | -1.97% |
| 2026-02-05 | 26.34 | 26.97 | 26.21 | 26.43 | 26.43 | qfq | 3,810,788 | 101,387,490 | -0.56% |
| 2026-02-04 | 27.37 | 27.50 | 26.15 | 26.58 | 26.58 | qfq | 6,864,369 | 182,904,048 | -3.84% |
| 2026-02-03 | 27.36 | 27.85 | 27.02 | 27.64 | 27.64 | qfq | 5,278,639 | 145,019,020 | 2.07% |
| 2026-02-02 | 27.79 | 28.19 | 27.06 | 27.08 | 27.08 | qfq | 6,481,856 | 178,246,047 | -2.76% |
| 2026-01-30 | 29.39 | 29.39 | 27.49 | 27.85 | 27.85 | qfq | 6,166,256 | 172,729,443 | -4.00% |
| 2026-01-29 | 28.81 | 30.88 | 27.97 | 29.01 | 29.01 | qfq | 7,712,127 | 228,375,493 | 1.54% |
| 2026-01-28 | 29.54 | 30.11 | 28.32 | 28.57 | 28.57 | qfq | 6,382,787 | 185,023,197 | -3.87% |
| 2026-01-27 | 30.19 | 30.33 | 28.60 | 29.72 | 29.72 | qfq | 6,069,816 | 177,517,400 | -0.93% |
| 2026-01-26 | 30.76 | 31.65 | 29.50 | 30.00 | 30.00 | qfq | 7,489,764 | 226,187,343 | -0.73% |
| 2026-01-23 | 30.15 | 31.65 | 29.67 | 30.22 | 30.22 | qfq | 6,231,845 | 191,301,476 | 0.53% |
| 2026-01-22 | 29.25 | 30.59 | 28.95 | 30.06 | 30.06 | qfq | 5,929,683 | 177,511,244 | 3.23% |
| 2026-01-21 | 31.02 | 31.02 | 29.10 | 29.12 | 29.12 | qfq | 8,122,513 | 242,167,835 | -5.39% |
| 2026-01-20 | 31.90 | 32.45 | 30.36 | 30.78 | 30.78 | qfq | 7,050,244 | 219,549,176 | -3.42% |
| 2026-01-19 | 30.55 | 32.50 | 30.20 | 31.87 | 31.87 | qfq | 8,307,316 | 263,861,198 | 2.77% |
| 2026-01-16 | 30.38 | 32.25 | 29.72 | 31.01 | 31.01 | qfq | 11,206,493 | 346,976,037 | 0.36% |
| 2026-01-15 | 32.14 | 32.30 | 30.10 | 30.90 | 30.90 | qfq | 14,824,635 | 458,868,945 | -4.72% |
| 2026-01-14 | 31.55 | 35.35 | 31.55 | 32.43 | 32.43 | qfq | 20,300,201 | 677,268,756 | 2.08% |
| 2026-01-13 | 35.00 | 35.92 | 31.25 | 31.77 | 31.77 | qfq | 21,680,041 | 707,662,208 | -5.42% |
| 2026-01-12 | 29.99 | 33.98 | 29.00 | 33.59 | 33.59 | qfq | 15,535,342 | 483,474,023 | 17.04% |
| 2026-01-09 | 27.36 | 29.21 | 27.21 | 28.70 | 28.70 | qfq | 8,221,303 | 232,026,200 | 5.48% |
| 2026-01-08 | 26.35 | 27.89 | 26.11 | 27.21 | 27.21 | qfq | 7,637,880 | 207,082,922 | 3.93% |
| 2026-01-07 | 26.37 | 26.50 | 25.79 | 26.18 | 26.18 | qfq | 3,470,208 | 90,804,647 | -0.72% |
| 2026-01-06 | 26.37 | 26.93 | 25.75 | 26.37 | 26.37 | qfq | 5,178,716 | 135,704,235 | -0.53% |
| 2026-01-05 | 25.30 | 26.68 | 25.16 | 26.51 | 26.51 | qfq | 8,394,847 | 218,019,178 | 4.25% |
| 2025-12-31 | 23.82 | 25.87 | 23.75 | 25.43 | 25.43 | qfq | 7,972,292 | 199,273,157 | 7.12% |
| 2025-12-30 | 23.65 | 24.54 | 23.61 | 23.74 | 23.74 | qfq | 4,776,970 | 114,765,046 | 1.98% |
| 2025-12-29 | 23.21 | 23.46 | 22.90 | 23.28 | 23.28 | qfq | 2,308,496 | 53,512,445 | 0.30% |
| 2025-12-26 | 23.16 | 23.53 | 23.00 | 23.21 | 23.21 | qfq | 2,023,950 | 47,125,660 | -0.26% |
| 2025-12-25 | 22.98 | 23.30 | 22.86 | 23.27 | 23.27 | qfq | 2,053,833 | 47,509,223 | 1.62% |
| 2025-12-24 | 22.39 | 22.96 | 22.39 | 22.90 | 22.90 | qfq | 1,634,949 | 37,289,295 | 1.33% |
| 2025-12-23 | 22.81 | 22.98 | 22.45 | 22.60 | 22.60 | qfq | 2,174,790 | 49,411,478 | -1.09% |
| 2025-12-22 | 22.95 | 23.35 | 22.68 | 22.85 | 22.85 | qfq | 2,130,990 | 48,925,537 | 0.26% |
| 2025-12-19 | 22.72 | 23.40 | 22.72 | 22.79 | 22.79 | qfq | 2,672,269 | 61,321,508 | 0.31% |
| 2025-12-18 | 22.30 | 23.30 | 22.24 | 22.72 | 22.72 | qfq | 2,762,507 | 63,250,113 | 0.80% |
| 2025-12-17 | 22.01 | 22.59 | 21.79 | 22.54 | 22.54 | qfq | 2,951,495 | 65,460,699 | 2.41% |
| 2025-12-16 | 22.90 | 22.90 | 21.93 | 22.01 | 22.01 | qfq | 3,156,196 | 70,304,359 | -3.72% |
| 2025-12-15 | 22.95 | 23.16 | 22.45 | 22.86 | 22.86 | qfq | 2,275,676 | 51,980,311 | -1.21% |
| 2025-12-12 | 23.04 | 23.46 | 22.66 | 23.14 | 23.14 | qfq | 2,989,381 | 68,849,871 | 0.43% |
| 2025-12-11 | 23.89 | 23.89 | 23.02 | 23.04 | 23.04 | qfq | 2,869,115 | 67,116,050 | -3.76% |
| 2025-12-10 | 24.40 | 24.57 | 23.71 | 23.94 | 23.94 | qfq | 2,689,767 | 64,347,530 | -2.44% |
| 2025-12-09 | 24.26 | 24.79 | 24.25 | 24.54 | 24.54 | qfq | 2,470,912 | 60,607,317 | 0.41% |
| 2025-12-08 | 24.36 | 24.82 | 24.12 | 24.44 | 24.44 | qfq | 3,843,062 | 94,087,355 | 0.41% |
| 2025-12-05 | 23.42 | 24.88 | 23.22 | 24.34 | 24.34 | qfq | 6,314,069 | 153,355,539 | 3.93% |
| 2025-12-04 | 23.50 | 23.71 | 23.00 | 23.42 | 23.42 | qfq | 3,032,138 | 70,705,937 | -0.55% |
| 2025-12-03 | 24.18 | 24.31 | 23.45 | 23.55 | 23.55 | qfq | 3,829,548 | 90,823,603 | -2.93% |
| 2025-12-02 | 24.52 | 24.87 | 24.11 | 24.26 | 24.26 | qfq | 4,145,880 | 101,179,783 | -0.82% |
| 2025-12-01 | 24.80 | 25.03 | 24.30 | 24.46 | 24.46 | qfq | 4,615,922 | 113,294,368 | -1.57% |
| 2025-11-28 | 24.50 | 24.95 | 24.33 | 24.85 | 24.85 | qfq | 3,936,005 | 97,029,466 | 1.43% |
| 2025-11-27 | 24.59 | 24.91 | 24.31 | 24.50 | 24.50 | qfq | 3,627,522 | 89,313,175 | -1.33% |
| 2025-11-26 | 25.18 | 25.94 | 24.70 | 24.83 | 24.83 | qfq | 4,583,076 | 115,757,879 | -1.62% |
| 2025-11-25 | 25.00 | 26.11 | 25.00 | 25.24 | 25.24 | qfq | 6,289,389 | 160,413,306 | 0.88% |
| 2025-11-24 | 22.99 | 25.44 | 22.63 | 25.02 | 25.02 | qfq | 8,900,863 | 214,936,042 | 9.74% |
| 2025-11-21 | 23.47 | 24.30 | 22.50 | 22.80 | 22.80 | qfq | 4,870,269 | 112,783,410 | -4.68% |
| 2025-11-20 | 24.85 | 24.85 | 23.72 | 23.92 | 23.92 | qfq | 3,681,424 | 88,375,601 | -2.21% |
| 2025-11-19 | 25.05 | 25.39 | 24.29 | 24.46 | 24.46 | qfq | 4,247,393 | 105,058,771 | -2.47% |
| 2025-11-18 | 24.69 | 25.47 | 24.37 | 25.08 | 25.08 | qfq | 4,749,338 | 119,263,946 | 1.01% |
| 2025-11-17 | 23.65 | 24.95 | 23.65 | 24.83 | 24.83 | qfq | 4,989,151 | 122,087,929 | 4.55% |
| 2025-11-14 | 24.56 | 24.56 | 23.70 | 23.75 | 23.75 | qfq | 4,277,006 | 102,889,847 | -2.66% |
| 2025-11-13 | 24.44 | 24.83 | 24.19 | 24.40 | 24.40 | qfq | 3,584,032 | 87,632,244 | -0.49% |
| 2025-11-12 | 24.81 | 24.98 | 24.26 | 24.52 | 24.52 | qfq | 3,723,288 | 91,325,863 | -1.57% |
| 2025-11-11 | 25.25 | 25.68 | 24.69 | 24.91 | 24.91 | qfq | 4,028,815 | 101,112,801 | -1.89% |
| 2025-11-10 | 25.01 | 25.66 | 24.81 | 25.39 | 25.39 | qfq | 3,890,485 | 98,113,250 | 0.91% |
| 2025-11-07 | 25.81 | 25.97 | 25.01 | 25.16 | 25.16 | qfq | 4,064,509 | 102,712,883 | -2.97% |
| 2025-11-06 | 25.92 | 26.13 | 25.40 | 25.93 | 25.93 | qfq | 4,514,367 | 116,602,585 | -0.61% |
| 2025-11-05 | 26.15 | 26.30 | 25.41 | 26.09 | 26.09 | qfq | 5,134,561 | 132,987,705 | -0.69% |
| 2025-11-04 | 26.20 | 26.56 | 25.91 | 26.27 | 26.27 | qfq | 5,568,261 | 145,871,089 | -0.72% |
| 2025-11-03 | 26.31 | 26.71 | 25.95 | 26.46 | 26.46 | qfq | 7,924,670 | 208,168,829 | 0.80% |
| 2025-10-31 | 24.52 | 26.80 | 24.01 | 26.25 | 26.25 | qfq | 11,950,362 | 310,058,762 | 6.84% |
| 2025-10-30 | 23.50 | 25.29 | 23.40 | 24.57 | 24.57 | qfq | 11,249,301 | 276,441,072 | 4.55% |
| 2025-10-29 | 24.00 | 24.00 | 23.25 | 23.50 | 23.50 | qfq | 5,857,609 | 137,708,915 | -1.88% |
| 2025-10-28 | 23.13 | 24.55 | 23.00 | 23.95 | 23.95 | qfq | 8,854,402 | 213,196,149 | 3.55% |
| 2025-10-27 | 23.41 | 23.50 | 22.50 | 23.13 | 23.13 | qfq | 4,905,773 | 112,674,426 | -0.22% |
| 2025-10-24 | 23.12 | 23.44 | 23.07 | 23.18 | 23.18 | qfq | 3,249,625 | 75,461,243 | 0.52% |
| 2025-10-23 | 23.00 | 23.22 | 22.40 | 23.06 | 23.06 | qfq | 3,195,761 | 72,596,913 | -0.04% |
| 2025-10-22 | 23.37 | 23.37 | 23.00 | 23.07 | 23.07 | qfq | 3,292,754 | 76,197,753 | -0.99% |
| 2025-10-21 | 23.26 | 23.44 | 23.12 | 23.30 | 23.30 | qfq | 4,694,512 | 109,144,786 | 0.34% |
| 2025-10-20 | 23.36 | 23.59 | 23.00 | 23.22 | 23.22 | qfq | 3,059,476 | 71,208,111 | 0.61% |
| 2025-10-17 | 23.99 | 24.26 | 23.00 | 23.08 | 23.08 | qfq | 4,818,935 | 113,603,367 | -3.83% |
| 2025-10-16 | 24.99 | 25.01 | 23.80 | 24.00 | 24.00 | qfq | 6,802,610 | 165,400,806 | -4.50% |
| 2025-10-15 | 24.90 | 25.30 | 24.31 | 25.13 | 25.13 | qfq | 4,072,425 | 101,842,957 | 1.00% |
| 2025-10-14 | 25.74 | 26.08 | 24.63 | 24.88 | 24.88 | qfq | 6,558,378 | 164,902,607 | -2.58% |
| 2025-10-13 | 24.86 | 27.36 | 24.45 | 25.54 | 25.54 | qfq | 9,423,064 | 244,864,091 | 1.96% |
| 2025-10-10 | 26.85 | 26.85 | 24.96 | 25.05 | 25.05 | qfq | 6,565,988 | 168,411,272 | -7.15% |
| 2025-10-09 | 26.91 | 27.56 | 26.48 | 26.98 | 26.98 | qfq | 5,589,245 | 151,134,032 | -0.22% |
| 2025-09-30 | 27.20 | 27.78 | 26.81 | 27.04 | 27.04 | qfq | 5,263,287 | 143,031,621 | 1.01% |
| 2025-09-29 | 26.57 | 27.17 | 26.20 | 26.77 | 26.77 | qfq | 4,090,564 | 109,282,939 | 0.45% |
| 2025-09-26 | 27.62 | 27.62 | 26.51 | 26.65 | 26.65 | qfq | 4,133,449 | 111,313,884 | -3.48% |
| 2025-09-25 | 26.39 | 28.88 | 26.24 | 27.61 | 27.61 | qfq | 9,685,746 | 269,332,638 | 4.58% |
| 2025-09-24 | 26.06 | 26.70 | 25.66 | 26.40 | 26.40 | qfq | 4,293,627 | 112,728,107 | 1.15% |
| 2025-09-23 | 26.71 | 26.85 | 25.00 | 26.10 | 26.10 | qfq | 5,315,755 | 136,555,841 | -2.06% |
| 2025-09-22 | 26.98 | 27.29 | 26.55 | 26.65 | 26.65 | qfq | 4,301,304 | 115,458,498 | -0.82% |
| 2025-09-19 | 27.70 | 28.20 | 26.72 | 26.87 | 26.87 | qfq | 4,443,919 | 121,134,507 | -2.96% |
| 2025-09-18 | 28.15 | 29.37 | 27.20 | 27.69 | 27.69 | qfq | 8,851,260 | 250,396,924 | -1.63% |
| 2025-09-17 | 29.11 | 29.13 | 27.97 | 28.15 | 28.15 | qfq | 4,837,477 | 136,811,437 | -3.20% |
| 2025-09-16 | 28.17 | 29.35 | 27.81 | 29.08 | 29.08 | qfq | 5,515,107 | 159,383,791 | 3.64% |
| 2025-09-15 | 28.96 | 28.96 | 27.99 | 28.06 | 28.06 | qfq | 4,149,873 | 116,961,878 | -2.30% |
| 2025-09-12 | 28.30 | 29.87 | 28.00 | 28.72 | 28.72 | qfq | 6,364,006 | 185,427,608 | 1.48% |
| 2025-09-11 | 27.25 | 28.66 | 27.01 | 28.30 | 28.30 | qfq | 5,924,097 | 165,590,860 | 3.89% |
| 2025-09-10 | 26.38 | 27.71 | 26.07 | 27.24 | 27.24 | qfq | 6,829,105 | 185,823,648 | 4.29% |
| 2025-09-09 | 26.97 | 26.97 | 25.90 | 26.12 | 26.12 | qfq | 3,367,937 | 88,716,964 | -2.65% |
| 2025-09-08 | 26.34 | 27.03 | 26.11 | 26.83 | 26.83 | qfq | 4,193,254 | 111,308,660 | 1.78% |
| 2025-09-05 | 25.99 | 26.50 | 25.41 | 26.36 | 26.36 | qfq | 4,525,862 | 117,499,991 | 2.01% |
| 2025-09-04 | 26.41 | 26.99 | 25.46 | 25.84 | 25.84 | qfq | 4,462,989 | 117,527,383 | -1.79% |
| 2025-09-03 | 28.00 | 28.20 | 26.22 | 26.31 | 26.31 | qfq | 6,913,024 | 187,009,268 | -5.67% |
| 2025-09-02 | 29.35 | 29.35 | 27.60 | 27.89 | 27.89 | qfq | 6,096,066 | 171,904,258 | -4.58% |
| 2025-09-01 | 30.06 | 30.97 | 29.17 | 29.23 | 29.23 | qfq | 5,875,974 | 175,552,145 | -2.66% |
| 2025-08-29 | 30.77 | 30.88 | 29.47 | 30.03 | 30.03 | qfq | 7,144,905 | 214,801,446 | -2.94% |
| 2025-08-28 | 30.85 | 31.86 | 29.63 | 30.94 | 30.94 | qfq | 8,622,257 | 264,661,498 | 0.19% |
| 2025-08-27 | 32.81 | 33.25 | 30.76 | 30.88 | 30.88 | qfq | 10,011,502 | 322,356,799 | -2.15% |
| 2025-08-26 | 31.38 | 32.46 | 30.96 | 31.56 | 31.56 | qfq | 7,055,336 | 224,687,093 | 0.06% |
| 2025-08-25 | 32.63 | 33.30 | 31.29 | 31.54 | 31.54 | qfq | 14,293,583 | 457,195,740 | -3.34% |
| 2025-08-22 | 31.45 | 33.00 | 31.28 | 32.63 | 32.63 | qfq | 9,555,564 | 310,166,986 | 3.98% |
| 2025-08-21 | 30.84 | 32.60 | 30.84 | 31.38 | 31.38 | qfq | 7,154,978 | 228,137,957 | 1.06% |
| 2025-08-20 | 31.80 | 31.98 | 30.11 | 31.05 | 31.05 | qfq | 8,835,052 | 272,404,851 | -3.66% |
| 2025-08-19 | 33.04 | 33.66 | 31.93 | 32.23 | 32.23 | qfq | 8,629,247 | 281,863,777 | -2.78% |
| 2025-08-18 | 31.18 | 33.78 | 31.00 | 33.15 | 33.15 | qfq | 15,709,074 | 513,780,803 | 6.59% |
| 2025-08-15 | 30.20 | 31.72 | 30.10 | 31.10 | 31.10 | qfq | 7,862,356 | 244,378,401 | 2.17% |
| 2025-08-14 | 31.91 | 32.00 | 30.18 | 30.44 | 30.44 | qfq | 7,174,647 | 222,754,706 | -4.52% |
| 2025-08-13 | 32.21 | 32.70 | 31.08 | 31.88 | 31.88 | qfq | 7,303,067 | 231,834,090 | -1.09% |
| 2025-08-12 | 34.25 | 34.55 | 32.00 | 32.23 | 32.23 | qfq | 9,347,484 | 306,815,112 | -5.43% |
| 2025-08-11 | 31.74 | 34.80 | 31.74 | 34.08 | 34.08 | qfq | 11,238,883 | 376,252,584 | 6.17% |
| 2025-08-08 | 32.85 | 32.93 | 30.93 | 32.10 | 32.10 | qfq | 10,168,650 | 324,308,976 | -4.46% |
| 2025-08-07 | 33.30 | 35.18 | 32.86 | 33.60 | 33.60 | qfq | 8,365,718 | 283,826,580 | 1.85% |
| 2025-08-06 | 32.70 | 33.50 | 31.60 | 32.99 | 32.99 | qfq | 7,008,708 | 227,923,967 | 0.76% |
| 2025-08-05 | 33.00 | 33.80 | 31.57 | 32.74 | 32.74 | qfq | 9,577,882 | 310,295,660 | -1.68% |
| 2025-08-04 | 30.31 | 33.68 | 29.96 | 33.30 | 33.30 | qfq | 9,433,707 | 301,491,335 | 7.25% |
| 2025-08-01 | 31.75 | 31.78 | 29.62 | 31.05 | 31.05 | qfq | 10,514,542 | 322,024,446 | 0.49% |
| 2025-07-31 | 30.40 | 32.13 | 30.11 | 30.90 | 30.90 | qfq | 7,653,431 | 237,118,578 | 4.01% |
| 2025-07-30 | 30.35 | 30.41 | 29.48 | 29.71 | 29.71 | qfq | 3,167,295 | 94,566,024 | -2.24% |
| 2025-07-29 | 30.25 | 31.26 | 29.88 | 30.39 | 30.39 | qfq | 3,502,343 | 106,473,414 | 0.60% |
| 2025-07-28 | 31.02 | 31.10 | 29.70 | 30.21 | 30.21 | qfq | 4,204,062 | 126,485,372 | -2.01% |
| 2025-07-25 | 30.04 | 32.13 | 29.56 | 30.83 | 30.83 | qfq | 6,333,521 | 196,706,468 | 2.63% |
| 2025-07-24 | 29.03 | 30.20 | 28.62 | 30.04 | 30.04 | qfq | 4,405,878 | 129,390,996 | 3.59% |
| 2025-07-23 | 28.37 | 29.63 | 27.75 | 29.00 | 29.00 | qfq | 5,024,733 | 144,695,836 | 1.05% |
| 2025-07-22 | 29.35 | 29.50 | 28.50 | 28.70 | 28.70 | qfq | 5,033,249 | 145,160,052 | -3.24% |
| 2025-07-21 | 29.28 | 30.29 | 28.80 | 29.66 | 29.66 | qfq | 8,514,283 | 251,777,396 | -0.30% |
| 2025-07-18 | 29.15 | 30.47 | 28.93 | 29.75 | 29.75 | qfq | 9,457,617 | 281,538,822 | 2.91% |
| 2025-07-17 | 28.11 | 29.66 | 27.95 | 28.91 | 28.91 | qfq | 7,447,811 | 216,156,472 | 0.42% |
| 2025-07-16 | 27.90 | 29.58 | 27.43 | 28.79 | 28.79 | qfq | 10,702,755 | 305,661,345 | 2.82% |
| 2025-07-15 | 25.29 | 28.10 | 24.40 | 28.00 | 28.00 | qfq | 10,666,349 | 282,011,134 | 10.85% |
| 2025-07-14 | 25.51 | 25.61 | 24.95 | 25.26 | 25.26 | qfq | 2,473,425 | 62,095,751 | -1.25% |
| 2025-07-11 | 24.58 | 25.84 | 24.23 | 25.58 | 25.58 | qfq | 4,416,166 | 111,753,526 | 4.03% |
| 2025-07-10 | 24.76 | 24.99 | 24.42 | 24.59 | 24.59 | qfq | 1,839,729 | 45,369,533 | -0.69% |
| 2025-07-09 | 24.80 | 25.34 | 24.53 | 24.76 | 24.76 | qfq | 2,278,326 | 56,672,610 | 0.41% |
| 2025-07-08 | 24.44 | 24.70 | 23.99 | 24.66 | 24.66 | qfq | 1,698,551 | 41,582,992 | 1.61% |
| 2025-07-07 | 24.22 | 24.42 | 23.93 | 24.27 | 24.27 | qfq | 1,528,886 | 36,984,586 | 0.21% |
| 2025-07-04 | 24.99 | 24.99 | 24.06 | 24.22 | 24.22 | qfq | 3,173,913 | 77,411,554 | -2.65% |
| 2025-07-03 | 24.76 | 25.28 | 24.46 | 24.88 | 24.88 | qfq | 4,142,242 | 102,785,275 | 0.32% |
| 2025-07-02 | 25.78 | 25.78 | 24.68 | 24.80 | 24.80 | qfq | 3,328,600 | 83,015,051 | -3.54% |
| 2025-07-01 | 26.74 | 26.74 | 25.36 | 25.71 | 25.71 | qfq | 3,454,737 | 89,373,985 | -2.58% |
| 2025-06-30 | 25.66 | 26.63 | 25.53 | 26.39 | 26.39 | qfq | 3,860,425 | 100,700,053 | 3.57% |
| 2025-06-27 | 25.08 | 26.64 | 24.81 | 25.48 | 25.48 | qfq | 4,350,550 | 112,221,523 | 1.64% |
| 2025-06-26 | 25.53 | 25.87 | 24.78 | 25.07 | 25.07 | qfq | 4,050,726 | 102,482,147 | 0.44% |
| 2025-06-25 | 24.37 | 25.25 | 24.08 | 24.96 | 24.96 | qfq | 5,305,512 | 131,204,147 | 2.55% |
| 2025-06-24 | 23.90 | 24.84 | 23.90 | 24.34 | 24.34 | qfq | 4,825,884 | 117,849,631 | 1.84% |
| 2025-06-23 | 23.94 | 24.40 | 23.38 | 23.90 | 23.90 | qfq | 5,193,529 | 123,707,139 | -0.38% |
| 2025-06-20 | 25.95 | 26.42 | 23.45 | 23.99 | 23.99 | qfq | 7,387,384 | 180,350,425 | -9.64% |
| 2025-06-19 | 26.70 | 27.13 | 25.90 | 26.55 | 26.55 | qfq | 1,839,053 | 48,596,472 | -0.30% |
| 2025-06-18 | 26.06 | 27.35 | 26.06 | 26.63 | 26.63 | qfq | 1,429,879 | 38,019,690 | -0.08% |
| 2025-06-17 | 27.17 | 27.17 | 26.42 | 26.65 | 26.65 | qfq | 1,552,829 | 41,383,866 | -0.71% |
| 2025-06-16 | 26.59 | 27.56 | 26.00 | 26.84 | 26.84 | qfq | 2,087,395 | 56,307,248 | 1.51% |
| 2025-06-13 | 27.07 | 27.29 | 26.32 | 26.44 | 26.44 | qfq | 1,927,166 | 51,275,771 | -3.15% |
| 2025-06-12 | 27.30 | 27.79 | 27.10 | 27.30 | 27.30 | qfq | 1,882,966 | 51,652,757 | -1.09% |
| 2025-06-11 | 28.13 | 28.54 | 27.28 | 27.60 | 27.60 | qfq | 3,004,766 | 83,235,077 | -2.82% |
| 2025-06-10 | 28.81 | 28.96 | 27.69 | 28.40 | 28.40 | qfq | 3,288,105 | 93,401,887 | -1.46% |
| 2025-06-09 | 27.67 | 29.18 | 27.23 | 28.82 | 28.82 | qfq | 3,144,864 | 90,116,780 | 4.12% |
| 2025-06-06 | 27.09 | 27.80 | 26.98 | 27.68 | 27.68 | qfq | 2,331,291 | 64,114,844 | 2.06% |
| 2025-06-05 | 26.19 | 27.38 | 26.08 | 27.12 | 27.12 | qfq | 2,723,736 | 73,139,583 | 3.39% |
| 2025-06-04 | 26.39 | 26.55 | 25.98 | 26.23 | 26.23 | qfq | 1,518,085 | 39,825,174 | 1.04% |
| 2025-06-03 | 26.11 | 26.75 | 25.88 | 25.96 | 25.96 | qfq | 1,322,288 | 34,566,131 | -0.57% |
| 2025-05-30 | 27.17 | 27.17 | 25.83 | 26.11 | 26.11 | qfq | 1,893,991 | 49,775,787 | -3.65% |
| 2025-05-29 | 26.00 | 27.24 | 26.00 | 27.10 | 27.10 | qfq | 2,273,813 | 60,744,588 | 3.75% |
| 2025-05-28 | 26.56 | 26.70 | 25.90 | 26.12 | 26.12 | qfq | 1,657,444 | 43,355,890 | -1.28% |
| 2025-05-27 | 27.18 | 27.18 | 25.93 | 26.46 | 26.46 | qfq | 2,834,012 | 74,698,617 | -1.85% |
| 2025-05-26 | 26.50 | 27.05 | 26.09 | 26.96 | 26.96 | qfq | 2,706,820 | 72,137,180 | 2.39% |
| 2025-05-23 | 27.51 | 27.98 | 26.27 | 26.33 | 26.33 | qfq | 4,561,683 | 123,015,069 | -5.80% |
| 2025-05-22 | 27.26 | 28.48 | 26.87 | 27.95 | 27.95 | qfq | 3,682,950 | 102,090,448 | 2.53% |
| 2025-05-21 | 27.39 | 27.57 | 26.94 | 27.26 | 27.26 | qfq | 1,179,066 | 32,105,297 | -0.76% |
| 2025-05-20 | 26.90 | 28.00 | 26.65 | 27.47 | 27.47 | qfq | 2,402,928 | 65,706,017 | 1.78% |
| 2025-05-19 | 27.46 | 28.00 | 26.86 | 26.99 | 26.99 | qfq | 3,533,531 | 96,165,696 | -1.71% |
| 2025-05-16 | 27.36 | 27.85 | 26.89 | 27.46 | 27.46 | qfq | 1,709,325 | 47,027,583 | -0.36% |
| 2025-05-15 | 28.57 | 29.08 | 27.40 | 27.56 | 27.56 | qfq | 3,027,883 | 84,012,000 | -3.54% |
| 2025-05-14 | 28.54 | 29.44 | 28.16 | 28.57 | 28.57 | qfq | 2,775,043 | 79,464,412 | -0.38% |
| 2025-05-13 | 29.31 | 30.30 | 28.48 | 28.68 | 28.68 | qfq | 3,870,950 | 113,838,167 | -0.59% |
| 2025-05-12 | 28.64 | 29.44 | 28.42 | 28.85 | 28.85 | qfq | 2,939,421 | 84,944,131 | 1.33% |
| 2025-05-09 | 29.90 | 29.91 | 28.00 | 28.47 | 28.47 | qfq | 2,907,756 | 83,662,009 | -5.26% |
| 2025-05-08 | 29.67 | 30.64 | 29.46 | 30.05 | 30.05 | qfq | 2,505,744 | 75,156,814 | 0.64% |
| 2025-05-07 | 31.17 | 31.41 | 29.30 | 29.86 | 29.86 | qfq | 3,072,132 | 92,504,205 | -2.19% |
| 2025-05-06 | 30.17 | 31.49 | 30.00 | 30.53 | 30.53 | qfq | 4,537,651 | 139,156,653 | 1.67% |
| 2025-04-30 | 27.86 | 30.60 | 27.86 | 30.03 | 30.03 | qfq | 5,463,227 | 163,121,933 | 8.41% |
| 2025-04-29 | 27.05 | 28.56 | 26.53 | 27.70 | 27.70 | qfq | 4,222,845 | 117,823,033 | 2.94% |
| 2025-04-28 | 27.45 | 27.45 | 26.52 | 26.91 | 26.91 | qfq | 3,583,430 | 96,347,896 | -1.43% |
| 2025-04-25 | 26.33 | 27.61 | 25.16 | 27.30 | 27.30 | qfq | 8,899,765 | 233,279,773 | 0.63% |
| 2025-04-24 | 28.60 | 28.88 | 26.88 | 27.13 | 27.13 | qfq | 5,099,739 | 140,090,467 | -5.34% |
| 2025-04-23 | 28.90 | 29.75 | 28.39 | 28.66 | 28.66 | qfq | 3,731,926 | 108,070,235 | -0.49% |
| 2025-04-22 | 30.65 | 31.00 | 27.80 | 28.80 | 28.80 | qfq | 6,096,443 | 176,649,054 | -7.69% |
| 2025-04-21 | 29.95 | 31.80 | 29.17 | 31.20 | 31.20 | qfq | 3,460,944 | 107,339,627 | 5.12% |
| 2025-04-18 | 29.74 | 30.50 | 29.20 | 29.68 | 29.68 | qfq | 2,747,548 | 81,755,290 | -0.34% |
| 2025-04-17 | 28.33 | 30.50 | 27.33 | 29.78 | 29.78 | qfq | 5,090,889 | 150,643,214 | 6.70% |
| 2025-04-16 | 28.82 | 29.75 | 27.61 | 27.91 | 27.91 | qfq | 3,560,635 | 102,060,976 | -2.38% |
| 2025-04-15 | 28.38 | 29.89 | 28.19 | 28.59 | 28.59 | qfq | 3,943,264 | 114,246,488 | 0.92% |
| 2025-04-14 | 28.50 | 29.30 | 28.07 | 28.33 | 28.33 | qfq | 2,547,878 | 72,736,578 | 1.47% |
| 2025-04-11 | 27.38 | 28.69 | 26.90 | 27.92 | 27.92 | qfq | 2,733,094 | 76,615,966 | 1.68% |
| 2025-04-10 | 28.63 | 29.00 | 27.41 | 27.46 | 27.46 | qfq | 3,714,776 | 103,896,518 | 1.40% |
| 2025-04-09 | 25.00 | 27.43 | 23.72 | 27.08 | 27.08 | qfq | 5,637,576 | 146,740,124 | 3.36% |
| 2025-04-08 | 28.50 | 29.51 | 25.85 | 26.20 | 26.20 | qfq | 7,670,022 | 207,920,245 | -5.62% |
| 2025-04-07 | 30.58 | 33.17 | 27.76 | 27.76 | 27.76 | qfq | 5,099,514 | 154,400,629 | -20.00% |
| 2025-04-03 | 34.90 | 36.33 | 34.36 | 34.70 | 34.70 | qfq | 1,824,582 | 64,096,267 | -2.50% |
| 2025-04-02 | 35.78 | 36.98 | 35.30 | 35.59 | 35.59 | qfq | 2,470,034 | 89,058,692 | -1.60% |
| 2025-04-01 | 35.60 | 36.81 | 35.54 | 36.17 | 36.17 | qfq | 3,394,811 | 122,400,512 | 0.22% |
| 2025-03-31 | 33.30 | 36.68 | 32.32 | 36.09 | 36.09 | qfq | 5,554,071 | 194,137,140 | 7.09% |
| 2025-03-28 | 34.31 | 35.06 | 33.66 | 33.70 | 33.70 | qfq | 1,745,700 | 59,640,681 | -2.69% |
| 2025-03-27 | 35.00 | 35.81 | 34.36 | 34.63 | 34.63 | qfq | 3,415,467 | 119,670,245 | -3.30% |
| 2025-03-26 | 34.30 | 36.17 | 33.38 | 35.81 | 35.81 | qfq | 4,325,569 | 150,083,655 | 4.13% |
| 2025-03-25 | 33.29 | 35.39 | 32.72 | 34.39 | 34.39 | qfq | 4,231,464 | 145,056,817 | 4.05% |
| 2025-03-24 | 34.23 | 34.88 | 32.25 | 33.05 | 33.05 | qfq | 4,150,042 | 137,760,783 | -4.42% |
| 2025-03-21 | 34.33 | 35.76 | 34.08 | 34.58 | 34.58 | qfq | 2,704,733 | 93,678,146 | -1.71% |
| 2025-03-20 | 35.06 | 37.68 | 34.73 | 35.18 | 35.18 | qfq | 5,267,979 | 191,038,093 | -0.65% |
| 2025-03-19 | 35.60 | 35.88 | 34.35 | 35.41 | 35.41 | qfq | 5,050,643 | 177,292,198 | -1.91% |
| 2025-03-18 | 36.00 | 38.06 | 35.86 | 36.10 | 36.10 | qfq | 4,940,084 | 181,557,226 | 0.67% |
| 2025-03-17 | 37.20 | 37.48 | 35.65 | 35.86 | 35.86 | qfq | 5,280,987 | 191,904,120 | -5.33% |
| 2025-03-14 | 37.23 | 38.29 | 36.53 | 37.88 | 37.88 | qfq | 5,261,545 | 197,030,228 | 0.40% |
| 2025-03-13 | 37.94 | 38.29 | 35.80 | 37.73 | 37.73 | qfq | 7,366,954 | 272,030,460 | -0.95% |
| 2025-03-12 | 39.25 | 40.00 | 36.78 | 38.09 | 38.09 | qfq | 9,105,680 | 349,391,705 | -1.58% |
| 2025-03-11 | 36.05 | 39.50 | 36.05 | 38.70 | 38.70 | qfq | 9,498,513 | 363,878,465 | 3.84% |
| 2025-03-10 | 37.10 | 39.50 | 34.89 | 37.27 | 37.27 | qfq | 13,227,730 | 485,049,686 | -5.65% |
| 2025-03-07 | 42.84 | 42.84 | 36.91 | 39.50 | 39.50 | qfq | 22,633,574 | 895,289,688 | 8.82% |
| 2025-03-06 | 32.37 | 36.30 | 32.00 | 36.30 | 36.30 | qfq | 4,038,327 | 143,130,601 | 20.00% |
| 2025-03-05 | 29.70 | 30.58 | 29.36 | 30.25 | 30.25 | qfq | 5,243,230 | 156,534,875 | 0.83% |
| 2025-03-04 | 28.00 | 30.99 | 27.80 | 30.00 | 30.00 | qfq | 8,726,948 | 260,792,619 | 3.45% |
| 2025-03-03 | 26.75 | 31.07 | 26.55 | 29.00 | 29.00 | qfq | 10,436,905 | 304,223,707 | 11.20% |
| 2025-02-28 | 27.46 | 27.87 | 26.00 | 26.08 | 26.08 | qfq | 4,259,240 | 114,535,166 | -5.58% |
| 2025-02-27 | 28.79 | 28.82 | 26.81 | 27.62 | 27.62 | qfq | 7,233,344 | 199,929,744 | -3.70% |
| 2025-02-26 | 28.88 | 29.19 | 28.30 | 28.68 | 28.68 | qfq | 3,864,728 | 110,840,686 | -0.03% |
| 2025-02-25 | 28.10 | 29.48 | 27.95 | 28.69 | 28.69 | qfq | 5,792,196 | 166,676,397 | 0.03% |
| 2025-02-24 | 29.88 | 29.88 | 28.40 | 28.68 | 28.68 | qfq | 8,539,730 | 246,943,302 | -7.60% |
| 2025-02-21 | 30.00 | 31.38 | 28.92 | 31.04 | 31.04 | qfq | 8,293,749 | 250,897,371 | 3.88% |
| 2025-02-20 | 31.01 | 31.62 | 29.42 | 29.88 | 29.88 | qfq | 8,873,804 | 267,758,947 | -3.18% |
| 2025-02-19 | 30.66 | 32.26 | 30.50 | 30.86 | 30.86 | qfq | 7,092,017 | 222,291,928 | 0.98% |
| 2025-02-18 | 33.70 | 34.69 | 30.31 | 30.56 | 30.56 | qfq | 8,966,383 | 287,254,628 | -10.67% |
| 2025-02-17 | 33.78 | 37.91 | 33.70 | 34.21 | 34.21 | qfq | 10,802,284 | 384,570,973 | 1.54% |
| 2025-02-14 | 29.48 | 33.89 | 29.48 | 33.69 | 33.69 | qfq | 10,318,810 | 329,669,312 | 13.43% |
| 2025-02-13 | 29.00 | 31.84 | 28.42 | 29.70 | 29.70 | qfq | 9,769,904 | 298,166,766 | 0.81% |
| 2025-02-12 | 28.80 | 30.44 | 28.42 | 29.46 | 29.46 | qfq | 7,462,068 | 219,609,803 | 1.20% |
| 2025-02-11 | 29.30 | 32.17 | 27.90 | 29.11 | 29.11 | qfq | 10,957,375 | 325,403,067 | -3.29% |
| 2025-02-10 | 28.56 | 31.93 | 27.76 | 30.10 | 30.10 | qfq | 11,494,749 | 343,247,567 | 9.26% |
| 2025-02-07 | 26.00 | 27.86 | 25.26 | 27.55 | 27.55 | qfq | 10,087,793 | 269,892,346 | 5.76% |
| 2025-02-06 | 26.20 | 27.08 | 25.05 | 26.05 | 26.05 | qfq | 9,305,256 | 242,387,755 | -2.76% |
| 2025-02-05 | 26.88 | 27.40 | 25.30 | 26.79 | 26.79 | qfq | 13,852,521 | 368,239,666 | 13.32% |
| 2025-01-27 | 23.82 | 24.44 | 22.31 | 23.64 | 23.64 | qfq | 9,885,375 | 230,875,073 | 3.64% |
| 2025-01-24 | 20.01 | 23.00 | 20.01 | 22.81 | 22.81 | qfq | 8,460,314 | 186,092,132 | 14.05% |
| 2025-01-23 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | qfq | 2,989,616 | 61,243,702 | -2.44% |
| 2025-01-22 | 19.02 | 21.16 | 19.01 | 20.50 | 20.50 | qfq | 5,142,810 | 105,151,628 | 6.16% |
| 2025-01-21 | 18.71 | 19.47 | 18.34 | 19.31 | 19.31 | qfq | 2,245,174 | 42,524,985 | 3.04% |
| 2025-01-20 | 18.74 | 18.91 | 18.32 | 18.74 | 18.74 | qfq | 1,523,479 | 28,480,640 | 0.48% |
| 2025-01-17 | 18.64 | 19.02 | 18.19 | 18.65 | 18.65 | qfq | 1,845,501 | 34,378,637 | 0.59% |
| 2025-01-16 | 18.50 | 19.05 | 18.44 | 18.54 | 18.54 | qfq | 1,384,210 | 25,841,644 | 0.22% |
| 2025-01-15 | 18.72 | 18.88 | 18.17 | 18.50 | 18.50 | qfq | 2,077,056 | 38,304,070 | -0.70% |
| 2025-01-14 | 18.10 | 18.79 | 17.89 | 18.63 | 18.63 | qfq | 2,614,083 | 48,346,838 | 4.25% |
| 2025-01-13 | 16.92 | 17.99 | 16.40 | 17.87 | 17.87 | qfq | 3,021,505 | 52,598,495 | 5.24% |
| 2025-01-10 | 17.81 | 18.12 | 16.93 | 16.98 | 16.98 | qfq | 1,799,212 | 31,340,351 | -4.50% |
| 2025-01-09 | 17.68 | 18.05 | 17.42 | 17.78 | 17.78 | qfq | 1,333,751 | 23,785,042 | 0.79% |
| 2025-01-08 | 18.00 | 18.11 | 17.00 | 17.64 | 17.64 | qfq | 2,679,634 | 47,146,889 | -1.51% |
| 2025-01-07 | 17.15 | 17.98 | 17.11 | 17.91 | 17.91 | qfq | 2,826,576 | 49,598,395 | 5.35% |
| 2025-01-06 | 18.35 | 18.36 | 16.88 | 17.00 | 17.00 | qfq | 4,233,486 | 73,050,126 | -5.97% |
| 2025-01-03 | 19.10 | 19.10 | 17.90 | 18.08 | 18.08 | qfq | 2,493,159 | 46,178,467 | -5.04% |
| 2025-01-02 | 20.05 | 20.12 | 18.71 | 19.04 | 19.04 | qfq | 1,972,430 | 38,311,135 | -5.13% |
| 2024-12-31 | 21.16 | 21.31 | 20.02 | 20.07 | 20.07 | qfq | 2,552,105 | 52,141,207 | -4.56% |
| 2024-12-30 | 21.40 | 21.40 | 20.36 | 21.03 | 21.03 | qfq | 3,885,106 | 81,250,066 | -2.14% |
| 2024-12-27 | 21.08 | 22.14 | 21.00 | 21.49 | 21.49 | qfq | 4,238,192 | 91,530,795 | 1.51% |
| 2024-12-26 | 21.21 | 21.72 | 20.93 | 21.17 | 21.17 | qfq | 2,901,593 | 61,714,152 | -0.24% |
| 2024-12-25 | 22.12 | 22.39 | 21.10 | 21.22 | 21.22 | qfq | 2,115,528 | 45,517,126 | -5.35% |
| 2024-12-24 | 22.59 | 22.66 | 21.80 | 22.42 | 22.42 | qfq | 1,603,729 | 35,578,049 | 0.95% |
| 2024-12-23 | 23.06 | 23.70 | 22.05 | 22.21 | 22.21 | qfq | 2,844,340 | 65,488,032 | -5.89% |
| 2024-12-20 | 22.92 | 23.65 | 22.58 | 23.60 | 23.60 | qfq | 3,116,854 | 72,418,242 | 2.74% |
| 2024-12-19 | 21.85 | 23.27 | 21.50 | 22.97 | 22.97 | qfq | 4,375,104 | 98,652,819 | 4.89% |
| 2024-12-18 | 21.55 | 22.12 | 20.66 | 21.90 | 21.90 | qfq | 2,785,537 | 59,761,421 | 2.38% |
| 2024-12-17 | 22.86 | 23.01 | 21.16 | 21.39 | 21.39 | qfq | 5,061,281 | 109,784,776 | -6.35% |
| 2024-12-16 | 23.12 | 23.32 | 22.40 | 22.84 | 22.84 | qfq | 3,279,210 | 74,797,460 | -1.21% |
| 2024-12-13 | 23.59 | 23.83 | 23.00 | 23.12 | 23.12 | qfq | 2,541,640 | 59,414,262 | -2.36% |
| 2024-12-12 | 24.11 | 24.20 | 23.30 | 23.68 | 23.68 | qfq | 3,645,607 | 86,219,347 | -0.92% |
| 2024-12-11 | 24.72 | 24.80 | 23.60 | 23.90 | 23.90 | qfq | 4,583,608 | 109,586,225 | -3.32% |
| 2024-12-10 | 25.15 | 25.93 | 23.50 | 24.72 | 24.72 | qfq | 7,571,855 | 188,493,409 | 3.00% |
| 2024-12-09 | 24.98 | 25.54 | 23.36 | 24.00 | 24.00 | qfq | 5,132,883 | 125,502,268 | -1.84% |
| 2024-12-06 | 24.96 | 25.33 | 23.82 | 24.45 | 24.45 | qfq | 5,247,135 | 129,093,589 | -0.08% |
| 2024-12-05 | 23.58 | 25.50 | 23.10 | 24.47 | 24.47 | qfq | 6,396,811 | 157,953,614 | 3.73% |
| 2024-12-04 | 24.71 | 25.80 | 23.00 | 23.59 | 23.59 | qfq | 6,388,971 | 154,664,739 | -4.57% |
| 2024-12-03 | 23.15 | 25.33 | 22.50 | 24.72 | 24.72 | qfq | 7,218,875 | 174,230,187 | 7.43% |
| 2024-12-02 | 22.94 | 23.39 | 22.29 | 23.01 | 23.01 | qfq | 2,580,494 | 59,273,487 | 1.81% |
| 2024-11-29 | 21.91 | 23.00 | 21.79 | 22.60 | 22.60 | qfq | 3,242,843 | 72,594,659 | 2.77% |
| 2024-11-28 | 23.02 | 23.40 | 21.88 | 21.99 | 21.99 | qfq | 4,399,441 | 99,220,162 | -4.64% |
| 2024-11-27 | 22.22 | 23.38 | 21.02 | 23.06 | 23.06 | qfq | 5,117,956 | 111,972,302 | 3.78% |
| 2024-11-26 | 23.03 | 23.50 | 22.00 | 22.22 | 22.22 | qfq | 2,562,542 | 58,189,304 | -4.06% |
| 2024-11-25 | 24.50 | 24.50 | 22.34 | 23.16 | 23.16 | qfq | 3,226,720 | 74,268,207 | -2.77% |
| 2024-11-22 | 24.13 | 26.38 | 23.71 | 23.82 | 23.82 | qfq | 6,092,542 | 153,510,999 | -2.46% |
| 2024-11-21 | 22.57 | 24.42 | 22.45 | 24.42 | 24.42 | qfq | 5,573,403 | 132,823,644 | 7.67% |
| 2024-11-20 | 23.00 | 23.16 | 22.36 | 22.68 | 22.68 | qfq | 4,699,815 | 107,093,207 | 1.07% |
| 2024-11-19 | 21.97 | 22.70 | 21.00 | 22.44 | 22.44 | qfq | 5,176,730 | 112,006,090 | 2.00% |
| 2024-11-18 | 24.30 | 24.50 | 21.68 | 22.00 | 22.00 | qfq | 5,598,000 | 126,292,270 | -9.95% |
| 2024-11-15 | 23.98 | 25.68 | 23.90 | 24.43 | 24.43 | qfq | 7,407,982 | 183,201,987 | 1.37% |
| 2024-11-14 | 26.21 | 26.21 | 24.10 | 24.10 | 24.10 | qfq | 6,765,795 | 168,660,701 | -7.66% |
| 2024-11-13 | 24.00 | 26.46 | 24.00 | 26.10 | 26.10 | qfq | 9,726,681 | 245,874,655 | 9.34% |
| 2024-11-12 | 25.08 | 25.10 | 23.51 | 23.87 | 23.87 | qfq | 4,338,102 | 105,264,529 | -4.90% |
| 2024-11-11 | 23.53 | 25.49 | 23.53 | 25.10 | 25.10 | qfq | 6,492,195 | 160,432,152 | 6.31% |
| 2024-11-08 | 23.85 | 25.50 | 23.23 | 23.61 | 23.61 | qfq | 9,649,496 | 235,223,245 | 2.56% |
| 2024-11-07 | 21.28 | 23.28 | 21.00 | 23.02 | 23.02 | qfq | 5,873,989 | 129,789,451 | 9.10% |
| 2024-11-06 | 21.62 | 22.16 | 20.90 | 21.10 | 21.10 | qfq | 4,197,969 | 89,781,944 | -1.95% |
| 2024-11-05 | 20.60 | 21.97 | 20.17 | 21.52 | 21.52 | qfq | 4,930,990 | 104,822,786 | 5.75% |
| 2024-11-04 | 19.50 | 20.38 | 19.00 | 20.35 | 20.35 | qfq | 3,443,004 | 68,804,333 | 3.83% |
| 2024-11-01 | 20.90 | 21.32 | 19.38 | 19.60 | 19.60 | qfq | 4,637,333 | 93,825,097 | -6.22% |
| 2024-10-31 | 20.27 | 21.16 | 19.61 | 20.90 | 20.90 | qfq | 3,879,554 | 80,311,278 | 3.11% |
| 2024-10-30 | 20.30 | 20.62 | 19.81 | 20.27 | 20.27 | qfq | 2,367,770 | 47,839,709 | -0.49% |
| 2024-10-29 | 21.20 | 21.80 | 20.22 | 20.37 | 20.37 | qfq | 3,680,400 | 76,926,394 | -3.00% |
| 2024-10-28 | 20.75 | 21.19 | 20.59 | 21.00 | 21.00 | qfq | 2,878,954 | 60,085,937 | 1.99% |
| 2024-10-25 | 20.75 | 21.08 | 20.41 | 20.59 | 20.59 | qfq | 2,787,485 | 57,731,716 | -1.06% |
| 2024-10-24 | 20.58 | 21.35 | 20.24 | 20.81 | 20.81 | qfq | 4,342,392 | 90,250,337 | 1.51% |
| 2024-10-23 | 20.36 | 21.29 | 20.05 | 20.50 | 20.50 | qfq | 4,608,129 | 95,681,555 | 1.69% |
| 2024-10-22 | 20.65 | 20.67 | 19.90 | 20.16 | 20.16 | qfq | 2,627,908 | 53,036,448 | -1.42% |
| 2024-10-21 | 20.45 | 21.21 | 20.03 | 20.45 | 20.45 | qfq | 4,398,514 | 90,471,295 | 2.61% |
| 2024-10-18 | 19.15 | 20.55 | 18.70 | 19.93 | 19.93 | qfq | 5,129,257 | 100,555,996 | 3.59% |
| 2024-10-17 | 19.17 | 19.99 | 19.10 | 19.24 | 19.24 | qfq | 3,800,565 | 74,379,852 | 0.68% |
| 2024-10-16 | 18.82 | 20.00 | 18.71 | 19.11 | 19.11 | qfq | 3,020,016 | 58,155,850 | -0.42% |
| 2024-10-15 | 20.01 | 20.60 | 19.01 | 19.19 | 19.19 | qfq | 5,492,490 | 108,459,380 | -4.48% |
| 2024-10-14 | 19.36 | 20.09 | 18.25 | 20.09 | 20.09 | qfq | 5,134,304 | 98,471,005 | 4.80% |
| 2024-10-11 | 20.20 | 20.20 | 18.83 | 19.17 | 19.17 | qfq | 6,425,296 | 125,299,095 | -5.57% |
| 2024-10-10 | 21.48 | 21.94 | 19.80 | 20.30 | 20.30 | qfq | 7,575,529 | 157,004,762 | -1.84% |
| 2024-10-09 | 21.20 | 23.19 | 19.71 | 20.68 | 20.68 | qfq | 13,997,099 | 304,515,322 | -5.53% |
| 2024-10-08 | 21.86 | 21.89 | 19.49 | 21.89 | 21.89 | qfq | 12,556,272 | 269,245,232 | 20.01% |
| 2024-09-30 | 16.40 | 18.24 | 16.15 | 18.24 | 18.24 | qfq | 7,868,360 | 137,518,414 | 20.00% |
| 2024-09-27 | 14.24 | 15.30 | 14.23 | 15.20 | 15.20 | qfq | 3,304,707 | 49,193,736 | 8.26% |
| 2024-09-26 | 13.35 | 14.08 | 13.32 | 14.04 | 14.04 | qfq | 2,766,185 | 38,048,389 | 4.70% |
| 2024-09-25 | 13.37 | 13.88 | 13.35 | 13.41 | 13.41 | qfq | 2,804,225 | 38,073,009 | 1.13% |
| 2024-09-24 | 12.90 | 13.30 | 12.62 | 13.26 | 13.26 | qfq | 2,755,734 | 35,872,002 | 3.19% |
| 2024-09-23 | 12.80 | 13.09 | 12.62 | 12.85 | 12.85 | qfq | 2,073,073 | 26,752,364 | 0.71% |
| 2024-09-20 | 12.65 | 12.93 | 12.55 | 12.76 | 12.76 | qfq | 2,571,157 | 32,822,637 | 1.27% |
| 2024-09-19 | 12.19 | 12.73 | 12.19 | 12.60 | 12.60 | qfq | 2,911,884 | 36,473,864 | 2.44% |
| 2024-09-18 | 12.30 | 12.58 | 12.09 | 12.30 | 12.30 | qfq | 2,673,314 | 32,890,881 | -0.97% |
| 2024-09-13 | 12.81 | 12.90 | 12.31 | 12.42 | 12.42 | qfq | 2,266,516 | 28,285,105 | -3.12% |
| 2024-09-12 | 12.79 | 13.05 | 12.70 | 12.82 | 12.82 | qfq | 1,648,510 | 21,242,343 | 0.63% |
| 2024-09-11 | 12.57 | 12.88 | 12.50 | 12.74 | 12.74 | qfq | 1,836,972 | 23,357,025 | 0.47% |
| 2024-09-10 | 12.30 | 12.83 | 12.12 | 12.68 | 12.68 | qfq | 2,560,433 | 31,832,317 | 3.01% |
| 2024-09-09 | 12.33 | 12.50 | 12.13 | 12.31 | 12.31 | qfq | 2,254,751 | 27,763,275 | -0.89% |
| 2024-09-06 | 13.08 | 13.13 | 12.39 | 12.42 | 12.42 | qfq | 3,568,442 | 45,020,434 | -5.05% |
| 2024-09-05 | 12.88 | 13.24 | 12.88 | 13.08 | 13.08 | qfq | 2,206,251 | 28,889,388 | 1.55% |
| 2024-09-04 | 13.04 | 13.15 | 12.81 | 12.88 | 12.88 | qfq | 2,316,580 | 30,069,349 | -2.13% |
| 2024-09-03 | 12.94 | 13.22 | 12.78 | 13.16 | 13.16 | qfq | 4,846,598 | 63,001,740 | 2.17% |
| 2024-09-02 | 13.60 | 13.70 | 12.79 | 12.88 | 12.88 | qfq | 5,309,530 | 70,112,330 | -10.12% |
| 2024-08-30 | 13.69 | 14.45 | 13.69 | 14.33 | 14.33 | qfq | 3,025,137 | 42,936,520 | 4.60% |
| 2024-08-29 | 13.21 | 13.77 | 13.20 | 13.70 | 13.70 | qfq | 1,846,508 | 25,045,340 | 2.70% |
| 2024-08-28 | 13.44 | 13.62 | 13.03 | 13.34 | 13.34 | qfq | 1,909,975 | 25,513,960 | -0.74% |
| 2024-08-27 | 13.40 | 13.64 | 13.18 | 13.44 | 13.44 | qfq | 3,008,969 | 40,506,698 | 0.30% |
| 2024-08-26 | 13.18 | 13.50 | 13.03 | 13.40 | 13.40 | qfq | 1,695,753 | 22,611,154 | 2.06% |
| 2024-08-23 | 13.18 | 13.34 | 13.00 | 13.13 | 13.13 | qfq | 1,592,824 | 20,980,692 | -0.15% |
| 2024-08-22 | 13.58 | 13.83 | 13.10 | 13.15 | 13.15 | qfq | 1,672,095 | 22,392,747 | -3.52% |
| 2024-08-21 | 13.64 | 13.83 | 13.57 | 13.63 | 13.63 | qfq | 1,113,191 | 15,229,349 | -0.22% |
| 2024-08-20 | 14.18 | 14.31 | 13.60 | 13.66 | 13.66 | qfq | 1,745,399 | 24,191,398 | -4.07% |
| 2024-08-19 | 14.12 | 14.58 | 13.98 | 14.24 | 14.24 | qfq | 2,425,805 | 34,914,039 | 1.21% |
| 2024-08-16 | 14.14 | 14.27 | 14.01 | 14.07 | 14.07 | qfq | 947,368 | 13,381,488 | -0.50% |
| 2024-08-15 | 13.93 | 14.27 | 13.71 | 14.14 | 14.14 | qfq | 1,369,657 | 19,205,672 | 1.80% |
| 2024-08-14 | 14.08 | 14.10 | 13.86 | 13.89 | 13.89 | qfq | 835,665 | 11,653,581 | -1.35% |
| 2024-08-13 | 13.90 | 14.08 | 13.70 | 14.08 | 14.08 | qfq | 1,303,790 | 18,158,999 | 1.73% |
| 2024-08-12 | 14.14 | 14.28 | 13.80 | 13.84 | 13.84 | qfq | 1,978,153 | 27,559,334 | -2.60% |
| 2024-08-09 | 14.63 | 14.80 | 14.21 | 14.21 | 14.21 | qfq | 1,484,619 | 21,349,610 | -1.93% |
| 2024-08-08 | 14.73 | 14.73 | 14.22 | 14.49 | 14.49 | qfq | 1,500,541 | 21,672,453 | -2.23% |
| 2024-08-07 | 14.64 | 15.10 | 14.64 | 14.82 | 14.82 | qfq | 1,440,334 | 21,477,066 | 0.54% |
| 2024-08-06 | 14.50 | 14.85 | 14.43 | 14.74 | 14.74 | qfq | 1,774,628 | 25,964,997 | 1.87% |
| 2024-08-05 | 14.92 | 15.28 | 14.45 | 14.47 | 14.47 | qfq | 2,064,676 | 30,634,372 | -4.24% |
| 2024-08-02 | 15.51 | 15.63 | 15.04 | 15.11 | 15.11 | qfq | 1,672,669 | 25,648,587 | -3.33% |
| 2024-08-01 | 15.55 | 15.74 | 15.40 | 15.63 | 15.63 | qfq | 1,451,982 | 22,651,756 | 0.58% |
| 2024-07-31 | 14.85 | 15.59 | 14.75 | 15.54 | 15.54 | qfq | 1,894,636 | 28,985,633 | 5.36% |
| 2024-07-30 | 14.56 | 14.85 | 14.46 | 14.75 | 14.75 | qfq | 1,275,619 | 18,720,392 | 1.03% |
| 2024-07-29 | 14.83 | 14.83 | 14.37 | 14.60 | 14.60 | qfq | 1,877,546 | 27,368,277 | -1.55% |
| 2024-07-26 | 14.47 | 14.95 | 14.43 | 14.83 | 14.83 | qfq | 1,539,761 | 22,716,451 | 1.99% |
| 2024-07-25 | 14.36 | 14.75 | 14.10 | 14.54 | 14.54 | qfq | 1,952,420 | 28,109,031 | 0.76% |
| 2024-07-24 | 15.12 | 15.30 | 14.36 | 14.43 | 14.43 | qfq | 1,806,587 | 26,518,587 | -4.56% |
| 2024-07-23 | 15.42 | 15.65 | 15.10 | 15.12 | 15.12 | qfq | 1,386,982 | 21,348,613 | -2.58% |
| 2024-07-22 | 15.11 | 15.73 | 15.10 | 15.52 | 15.52 | qfq | 2,215,353 | 34,294,972 | 3.74% |
| 2024-07-19 | 14.60 | 15.17 | 14.53 | 14.96 | 14.96 | qfq | 1,462,839 | 21,867,748 | 1.84% |
| 2024-07-18 | 14.56 | 14.82 | 14.03 | 14.69 | 14.69 | qfq | 2,280,212 | 32,765,667 | 0.20% |
| 2024-07-17 | 14.80 | 15.07 | 14.66 | 14.66 | 14.66 | qfq | 1,191,665 | 17,670,186 | -1.68% |
| 2024-07-16 | 14.75 | 15.03 | 14.63 | 14.91 | 14.91 | qfq | 1,183,688 | 17,560,161 | 0.07% |
| 2024-07-15 | 15.35 | 15.35 | 14.79 | 14.90 | 14.90 | qfq | 1,383,222 | 20,639,903 | -2.61% |
| 2024-07-12 | 15.51 | 15.69 | 15.16 | 15.30 | 15.30 | qfq | 1,218,165 | 18,787,488 | -1.99% |
| 2024-07-11 | 15.81 | 15.88 | 15.45 | 15.61 | 15.61 | qfq | 1,960,930 | 30,631,317 | 1.36% |
| 2024-07-10 | 15.12 | 15.62 | 14.82 | 15.40 | 15.40 | qfq | 1,965,042 | 30,243,553 | 1.92% |
| 2024-07-09 | 14.82 | 15.13 | 14.44 | 15.11 | 15.11 | qfq | 2,178,911 | 32,220,784 | 2.03% |
| 2024-07-08 | 15.40 | 15.40 | 14.75 | 14.81 | 14.81 | qfq | 1,942,614 | 28,919,405 | -4.14% |
| 2024-07-05 | 15.19 | 15.70 | 14.86 | 15.45 | 15.45 | qfq | 2,417,915 | 37,244,652 | 1.38% |
| 2024-07-04 | 15.88 | 16.02 | 15.20 | 15.24 | 15.12 | qfq | 2,274,788 | 35,115,163 | -4.45% |
| 2024-07-03 | 16.33 | 16.38 | 15.73 | 15.95 | 15.82 | qfq | 2,297,876 | 36,906,050 | -2.27% |
| 2024-07-02 | 15.48 | 16.40 | 15.43 | 16.32 | 16.19 | qfq | 3,326,316 | 53,678,510 | 5.43% |
| 2024-07-01 | 15.78 | 15.82 | 15.05 | 15.48 | 15.35 | qfq | 2,172,707 | 33,334,923 | -1.59% |
| 2024-06-28 | 16.00 | 16.32 | 15.63 | 15.73 | 15.60 | qfq | 1,757,698 | 28,180,735 | -2.42% |
| 2024-06-27 | 16.66 | 16.80 | 15.98 | 16.12 | 15.99 | qfq | 1,881,565 | 30,746,598 | -2.18% |
| 2024-06-26 | 15.84 | 16.69 | 15.47 | 16.48 | 16.35 | qfq | 2,260,987 | 36,380,210 | 4.50% |
| 2024-06-25 | 15.90 | 16.05 | 15.51 | 15.77 | 15.64 | qfq | 2,003,400 | 31,471,532 | -0.82% |
| 2024-06-24 | 16.62 | 16.62 | 15.80 | 15.90 | 15.77 | qfq | 2,479,589 | 39,921,174 | -4.96% |
| 2024-06-21 | 17.00 | 17.07 | 16.59 | 16.73 | 16.59 | qfq | 1,735,639 | 29,136,703 | -1.88% |
| 2024-06-20 | 17.02 | 17.73 | 16.86 | 17.05 | 16.91 | qfq | 2,925,711 | 50,531,620 | 0.65% |
| 2024-06-19 | 17.30 | 17.36 | 16.77 | 16.94 | 16.80 | qfq | 1,546,874 | 26,317,641 | -1.22% |
| 2024-06-18 | 16.75 | 17.40 | 16.54 | 17.15 | 17.01 | qfq | 1,646,304 | 28,199,584 | 2.39% |
| 2024-06-17 | 16.68 | 17.00 | 16.34 | 16.75 | 16.61 | qfq | 1,482,702 | 24,787,446 | -0.06% |
| 2024-06-14 | 16.70 | 16.85 | 16.49 | 16.76 | 16.62 | qfq | 1,410,515 | 23,466,290 | -0.06% |
| 2024-06-13 | 16.39 | 17.09 | 16.21 | 16.77 | 16.63 | qfq | 2,432,944 | 40,684,850 | 2.82% |
| 2024-06-12 | 16.51 | 16.78 | 16.30 | 16.31 | 16.18 | qfq | 1,355,957 | 22,431,931 | -1.09% |
| 2024-06-11 | 15.93 | 16.66 | 15.70 | 16.49 | 16.36 | qfq | 1,924,078 | 31,227,529 | 3.39% |
| 2024-06-07 | 15.66 | 16.19 | 15.66 | 15.95 | 15.82 | qfq | 2,258,021 | 35,964,746 | 2.90% |
| 2024-06-06 | 16.45 | 16.65 | 15.30 | 15.50 | 15.37 | qfq | 4,044,642 | 63,706,670 | -6.12% |
| 2024-06-05 | 16.70 | 16.83 | 16.42 | 16.51 | 16.38 | qfq | 2,621,461 | 43,555,525 | -1.61% |
| 2024-06-04 | 17.30 | 17.39 | 16.50 | 16.78 | 16.64 | qfq | 2,846,720 | 47,808,773 | -3.51% |
| 2024-06-03 | 18.01 | 18.02 | 17.22 | 17.39 | 17.25 | qfq | 2,073,011 | 36,519,237 | -3.07% |
| 2024-05-31 | 17.55 | 18.14 | 17.54 | 17.94 | 17.79 | qfq | 1,461,602 | 26,250,421 | 1.93% |
| 2024-05-30 | 17.50 | 17.80 | 17.25 | 17.60 | 17.46 | qfq | 1,523,802 | 26,776,142 | -0.23% |
| 2024-05-29 | 17.59 | 17.94 | 17.49 | 17.64 | 17.50 | qfq | 1,535,016 | 27,214,183 | 1.15% |
| 2024-05-28 | 17.75 | 17.92 | 17.36 | 17.44 | 17.30 | qfq | 1,354,795 | 23,837,563 | -2.02% |
| 2024-05-27 | 17.78 | 17.94 | 17.14 | 17.80 | 17.65 | qfq | 2,319,818 | 40,437,116 | 0.51% |
| 2024-05-24 | 18.25 | 18.28 | 17.65 | 17.71 | 17.57 | qfq | 1,666,035 | 29,802,326 | -3.17% |
| 2024-05-23 | 18.84 | 18.84 | 18.17 | 18.29 | 18.14 | qfq | 2,303,629 | 42,223,888 | -2.92% |
| 2024-05-22 | 18.32 | 18.90 | 18.23 | 18.84 | 18.69 | qfq | 2,021,026 | 37,542,005 | 2.11% |
| 2024-05-21 | 19.02 | 19.14 | 18.25 | 18.45 | 18.30 | qfq | 2,374,049 | 44,117,248 | -2.89% |
| 2024-05-20 | 18.95 | 19.54 | 18.68 | 19.00 | 18.84 | qfq | 2,518,593 | 48,218,111 | 1.28% |
| 2024-05-17 | 18.34 | 18.82 | 18.20 | 18.76 | 18.61 | qfq | 1,832,977 | 34,073,034 | 2.12% |
| 2024-05-16 | 18.16 | 18.79 | 18.08 | 18.37 | 18.22 | qfq | 2,290,874 | 42,236,408 | 1.83% |
| 2024-05-15 | 18.30 | 18.48 | 17.80 | 18.04 | 17.89 | qfq | 2,313,298 | 42,127,519 | -0.99% |
| 2024-05-14 | 18.28 | 18.68 | 18.11 | 18.22 | 18.07 | qfq | 2,684,775 | 49,037,078 | 0.11% |
| 2024-05-13 | 19.03 | 19.05 | 18.09 | 18.20 | 18.05 | qfq | 3,090,164 | 56,730,081 | -4.46% |
| 2024-05-10 | 19.76 | 20.15 | 19.01 | 19.05 | 18.89 | qfq | 1,937,444 | 37,367,484 | -3.05% |
| 2024-05-09 | 19.67 | 19.98 | 19.64 | 19.65 | 19.49 | qfq | 1,805,825 | 35,697,369 | -0.10% |
| 2024-05-08 | 20.10 | 20.25 | 19.58 | 19.67 | 19.51 | qfq | 2,261,875 | 45,004,770 | -2.53% |
| 2024-05-07 | 19.82 | 20.22 | 19.71 | 20.18 | 20.02 | qfq | 2,376,642 | 47,421,585 | 1.41% |
| 2024-05-06 | 19.66 | 20.30 | 19.55 | 19.90 | 19.74 | qfq | 2,325,723 | 46,536,007 | 2.05% |
| 2024-04-30 | 19.75 | 19.94 | 19.26 | 19.50 | 19.34 | qfq | 2,698,229 | 52,788,355 | -1.47% |
| 2024-04-29 | 19.53 | 19.97 | 19.37 | 19.79 | 19.63 | qfq | 2,968,686 | 58,564,348 | 1.49% |
| 2024-04-26 | 18.83 | 19.80 | 18.80 | 19.50 | 19.34 | qfq | 3,014,336 | 58,414,459 | 2.31% |
| 2024-04-25 | 19.13 | 19.65 | 18.71 | 19.06 | 18.90 | qfq | 3,519,080 | 67,133,340 | -0.31% |
| 2024-04-24 | 18.09 | 19.34 | 17.77 | 19.12 | 18.96 | qfq | 4,561,033 | 85,266,566 | 6.40% |
| 2024-04-23 | 17.04 | 17.99 | 16.75 | 17.97 | 17.82 | qfq | 4,626,508 | 81,692,640 | 5.83% |
| 2024-04-22 | 16.60 | 17.47 | 16.15 | 16.98 | 16.84 | qfq | 3,358,544 | 56,640,814 | 1.31% |
| 2024-04-19 | 17.03 | 17.19 | 16.59 | 16.76 | 16.62 | qfq | 4,694,210 | 78,774,998 | -2.61% |
| 2024-04-18 | 17.40 | 17.72 | 17.01 | 17.21 | 17.07 | qfq | 6,354,087 | 110,394,746 | -2.55% |
| 2024-04-17 | 17.44 | 18.00 | 16.65 | 17.66 | 17.52 | qfq | 10,970,010 | 190,106,382 | 3.03% |
| 2024-04-16 | 18.30 | 18.47 | 16.68 | 17.14 | 17.00 | qfq | 8,630,508 | 149,536,280 | -8.10% |
| 2024-04-15 | 20.59 | 20.82 | 18.18 | 18.65 | 18.50 | qfq | 6,189,721 | 118,874,152 | -9.86% |
| 2024-04-12 | 20.74 | 21.20 | 20.40 | 20.69 | 20.52 | qfq | 2,161,615 | 45,019,344 | -0.05% |
| 2024-04-11 | 21.14 | 21.50 | 20.53 | 20.70 | 20.53 | qfq | 2,328,875 | 49,031,998 | -2.31% |
| 2024-04-10 | 21.87 | 21.90 | 21.16 | 21.19 | 21.02 | qfq | 2,074,054 | 44,374,393 | -3.68% |
| 2024-04-09 | 21.49 | 22.26 | 21.45 | 22.00 | 21.82 | qfq | 2,015,608 | 44,050,412 | 2.18% |
| 2024-04-08 | 22.21 | 22.32 | 21.20 | 21.53 | 21.35 | qfq | 3,400,317 | 73,705,705 | -3.84% |
| 2024-04-03 | 22.90 | 23.20 | 22.20 | 22.39 | 22.21 | qfq | 3,632,750 | 81,842,079 | -3.12% |
| 2024-04-02 | 23.59 | 23.59 | 22.53 | 23.11 | 22.92 | qfq | 3,766,351 | 86,445,682 | -2.12% |
| 2024-04-01 | 22.76 | 23.75 | 22.76 | 23.61 | 23.42 | qfq | 3,394,364 | 78,792,897 | 5.68% |
| 2024-03-29 | 22.80 | 22.80 | 21.74 | 22.34 | 22.16 | qfq | 3,012,765 | 66,753,107 | -1.50% |
| 2024-03-28 | 21.99 | 23.08 | 21.76 | 22.68 | 22.49 | qfq | 4,214,066 | 94,790,416 | 2.02% |
| 2024-03-27 | 22.40 | 22.99 | 22.02 | 22.23 | 22.05 | qfq | 6,589,354 | 147,292,528 | -1.51% |
| 2024-03-26 | 24.22 | 24.25 | 22.29 | 22.57 | 22.39 | qfq | 5,629,198 | 129,280,219 | -4.97% |
| 2024-03-25 | 25.66 | 27.03 | 23.72 | 23.75 | 23.56 | qfq | 6,517,334 | 161,859,995 | -7.62% |
| 2024-03-22 | 26.51 | 26.73 | 25.00 | 25.71 | 25.50 | qfq | 7,202,468 | 185,296,365 | -1.46% |
| 2024-03-21 | 27.41 | 28.79 | 25.98 | 26.09 | 25.88 | qfq | 11,566,270 | 315,735,585 | -0.42% |
| 2024-03-20 | 24.45 | 26.35 | 24.38 | 26.20 | 25.99 | qfq | 7,098,898 | 181,919,247 | 7.16% |
| 2024-03-19 | 24.11 | 24.78 | 24.08 | 24.45 | 24.25 | qfq | 3,154,142 | 76,923,866 | 1.03% |
| 2024-03-18 | 23.53 | 24.20 | 23.24 | 24.20 | 24.00 | qfq | 2,753,906 | 65,597,269 | 3.29% |
| 2024-03-15 | 23.34 | 23.47 | 22.70 | 23.43 | 23.24 | qfq | 2,350,567 | 54,150,675 | 0.04% |
| 2024-03-14 | 24.35 | 24.35 | 22.89 | 23.42 | 23.23 | qfq | 2,488,473 | 58,366,808 | -2.82% |
| 2024-03-13 | 23.90 | 24.76 | 23.71 | 24.10 | 23.90 | qfq | 4,520,974 | 109,591,381 | 1.39% |
| 2024-03-12 | 23.50 | 23.89 | 23.19 | 23.77 | 23.58 | qfq | 2,725,105 | 64,423,844 | 1.41% |
| 2024-03-11 | 22.84 | 23.48 | 22.59 | 23.44 | 23.25 | qfq | 2,223,206 | 51,344,836 | 2.58% |
| 2024-03-08 | 22.52 | 23.10 | 22.16 | 22.85 | 22.66 | qfq | 3,948,312 | 89,112,317 | -1.08% |
| 2024-03-07 | 23.24 | 24.85 | 22.60 | 23.10 | 22.91 | qfq | 5,492,867 | 130,034,507 | -0.43% |
| 2024-03-06 | 23.22 | 23.54 | 22.51 | 23.20 | 23.01 | qfq | 2,062,771 | 47,593,608 | 0.13% |
| 2024-03-05 | 23.72 | 24.02 | 22.92 | 23.17 | 22.98 | qfq | 3,518,911 | 82,156,271 | -3.22% |
| 2024-03-04 | 24.39 | 25.27 | 23.54 | 23.94 | 23.74 | qfq | 3,196,604 | 77,114,183 | -1.68% |
| 2024-03-01 | 23.56 | 24.70 | 23.46 | 24.35 | 24.15 | qfq | 3,237,521 | 77,805,327 | 3.88% |
| 2024-02-29 | 22.51 | 23.78 | 22.42 | 23.44 | 23.25 | qfq | 3,619,426 | 83,631,614 | 2.81% |
| 2024-02-28 | 25.57 | 26.10 | 22.80 | 22.80 | 22.61 | qfq | 5,154,492 | 126,304,628 | -10.59% |
| 2024-02-27 | 24.50 | 25.57 | 24.36 | 25.50 | 25.29 | qfq | 3,204,212 | 80,172,267 | 2.99% |
| 2024-02-26 | 24.69 | 25.39 | 24.14 | 24.76 | 24.56 | qfq | 2,829,548 | 69,877,223 | 0.32% |
| 2024-02-23 | 24.13 | 24.92 | 23.63 | 24.68 | 24.48 | qfq | 3,797,990 | 91,656,164 | 2.49% |
| 2024-02-22 | 23.10 | 24.40 | 23.00 | 24.08 | 23.88 | qfq | 3,671,747 | 86,688,693 | 4.20% |
| 2024-02-21 | 22.32 | 24.45 | 22.08 | 23.11 | 22.92 | qfq | 3,677,631 | 86,244,889 | 2.35% |
| 2024-02-20 | 23.18 | 23.60 | 21.92 | 22.58 | 22.40 | qfq | 3,290,486 | 73,830,874 | -1.70% |
| 2024-02-19 | 22.65 | 24.24 | 22.05 | 22.97 | 22.78 | qfq | 5,548,953 | 127,341,334 | 4.46% |
| 2024-02-08 | 18.41 | 22.15 | 18.17 | 21.99 | 21.81 | qfq | 6,371,421 | 129,649,822 | 18.48% |
| 2024-02-07 | 18.25 | 18.91 | 17.55 | 18.56 | 18.41 | qfq | 5,630,084 | 103,168,899 | -0.43% |
| 2024-02-06 | 17.67 | 18.87 | 16.36 | 18.64 | 18.49 | qfq | 8,031,588 | 140,340,744 | 5.43% |
| 2024-02-05 | 20.00 | 20.26 | 17.06 | 17.68 | 17.54 | qfq | 6,262,908 | 113,596,640 | -13.33% |
| 2024-02-02 | 21.76 | 22.06 | 19.50 | 20.40 | 20.23 | qfq | 4,527,156 | 93,047,697 | -5.60% |
| 2024-02-01 | 21.94 | 22.28 | 21.15 | 21.61 | 21.43 | qfq | 4,564,392 | 99,154,980 | 0.00% |
| 2024-01-31 | 23.25 | 23.39 | 21.50 | 21.61 | 21.43 | qfq | 4,178,250 | 92,948,919 | -7.29% |
| 2024-01-30 | 23.65 | 24.34 | 23.16 | 23.31 | 23.12 | qfq | 2,850,717 | 67,854,354 | -3.76% |
| 2024-01-29 | 25.98 | 26.35 | 24.11 | 24.22 | 24.02 | qfq | 2,940,811 | 73,213,854 | -6.88% |
| 2024-01-26 | 26.63 | 26.73 | 25.91 | 26.01 | 25.80 | qfq | 1,423,946 | 37,501,481 | -2.51% |
| 2024-01-25 | 25.58 | 26.88 | 25.40 | 26.68 | 26.46 | qfq | 1,890,530 | 49,781,597 | 3.57% |
| 2024-01-24 | 25.84 | 26.00 | 24.60 | 25.76 | 25.55 | qfq | 1,798,475 | 45,612,492 | 0.74% |
| 2024-01-23 | 25.87 | 25.87 | 25.00 | 25.57 | 25.36 | qfq | 1,631,248 | 41,527,841 | -0.51% |
| 2024-01-22 | 27.78 | 27.86 | 25.39 | 25.70 | 25.49 | qfq | 2,281,397 | 60,744,457 | -6.88% |
| 2024-01-19 | 28.12 | 28.42 | 27.26 | 27.60 | 27.37 | qfq | 1,780,839 | 49,404,946 | -1.92% |
| 2024-01-18 | 29.00 | 29.20 | 27.20 | 28.14 | 27.91 | qfq | 2,828,621 | 78,822,251 | -0.11% |
| 2024-01-17 | 29.37 | 29.37 | 28.17 | 28.17 | 27.94 | qfq | 930,543 | 26,671,321 | -3.59% |
| 2024-01-16 | 29.50 | 29.63 | 28.60 | 29.22 | 28.98 | qfq | 1,567,495 | 45,398,451 | -1.18% |
| 2024-01-15 | 30.02 | 30.02 | 29.19 | 29.57 | 29.33 | qfq | 1,368,689 | 40,399,429 | -1.30% |
| 2024-01-12 | 30.47 | 30.53 | 29.91 | 29.96 | 29.72 | qfq | 911,063 | 27,505,044 | -1.74% |
| 2024-01-11 | 29.72 | 30.68 | 29.10 | 30.49 | 30.24 | qfq | 2,019,193 | 61,010,256 | 2.49% |
| 2024-01-10 | 30.40 | 30.46 | 29.61 | 29.75 | 29.51 | qfq | 1,455,006 | 43,617,227 | -1.82% |
| 2024-01-09 | 30.48 | 31.14 | 30.00 | 30.30 | 30.05 | qfq | 1,834,535 | 55,921,348 | -0.59% |
| 2024-01-08 | 31.27 | 31.41 | 30.30 | 30.48 | 30.23 | qfq | 1,657,807 | 50,796,569 | -3.05% |
| 2024-01-05 | 31.92 | 32.30 | 31.20 | 31.44 | 31.18 | qfq | 1,721,293 | 54,542,250 | -1.50% |
| 2024-01-04 | 32.31 | 32.97 | 31.85 | 31.92 | 31.66 | qfq | 2,231,209 | 72,290,918 | -1.94% |
| 2024-01-03 | 33.55 | 33.79 | 32.30 | 32.55 | 32.28 | qfq | 2,138,440 | 70,214,645 | -2.89% |
| 2024-01-02 | 34.78 | 34.86 | 33.50 | 33.52 | 33.25 | qfq | 1,859,010 | 62,886,342 | -3.15% |
| 2023-12-29 | 34.51 | 35.18 | 34.34 | 34.61 | 34.33 | qfq | 2,132,160 | 73,949,468 | 0.17% |
| 2023-12-28 | 34.02 | 35.35 | 33.07 | 34.55 | 34.27 | qfq | 2,616,463 | 89,379,815 | 0.93% |
| 2023-12-27 | 33.38 | 34.27 | 33.08 | 34.23 | 33.95 | qfq | 1,848,373 | 62,103,640 | 3.51% |
| 2023-12-26 | 34.78 | 34.78 | 32.91 | 33.07 | 32.80 | qfq | 1,897,182 | 63,213,740 | -4.92% |
| 2023-12-25 | 35.17 | 35.79 | 34.56 | 34.78 | 34.50 | qfq | 1,457,775 | 51,161,876 | -1.19% |
| 2023-12-22 | 36.32 | 36.50 | 34.81 | 35.20 | 34.91 | qfq | 2,360,157 | 83,381,017 | -3.61% |
| 2023-12-21 | 37.00 | 37.10 | 35.19 | 36.52 | 36.22 | qfq | 3,382,613 | 122,531,022 | -1.56% |
| 2023-12-20 | 39.70 | 40.09 | 36.39 | 37.10 | 36.80 | qfq | 4,076,139 | 153,635,920 | -6.55% |
| 2023-12-19 | 39.31 | 40.77 | 38.60 | 39.70 | 39.38 | qfq | 2,352,686 | 93,579,926 | 0.25% |
| 2023-12-18 | 40.09 | 40.46 | 39.30 | 39.60 | 39.28 | qfq | 1,683,592 | 66,860,289 | -2.05% |
| 2023-12-15 | 41.98 | 41.98 | 40.12 | 40.43 | 40.10 | qfq | 2,098,388 | 85,284,409 | -2.86% |
| 2023-12-14 | 42.50 | 43.00 | 41.35 | 41.62 | 41.28 | qfq | 1,704,807 | 71,845,458 | -1.09% |
| 2023-12-13 | 43.50 | 43.50 | 41.69 | 42.08 | 41.74 | qfq | 2,564,549 | 108,652,691 | -0.99% |
| 2023-12-12 | 43.43 | 43.50 | 41.10 | 42.50 | 42.15 | qfq | 4,829,571 | 204,251,827 | -1.64% |
| 2023-12-11 | 41.00 | 43.46 | 40.03 | 43.21 | 42.86 | qfq | 4,430,342 | 186,102,028 | 5.98% |
| 2023-12-08 | 40.53 | 41.39 | 40.39 | 40.77 | 40.44 | qfq | 2,513,155 | 102,549,752 | 0.79% |
| 2023-12-07 | 39.74 | 41.00 | 39.71 | 40.45 | 40.12 | qfq | 2,198,529 | 88,852,463 | 1.35% |
| 2023-12-06 | 39.55 | 40.35 | 38.00 | 39.91 | 39.58 | qfq | 2,643,757 | 103,822,639 | 0.91% |
| 2023-12-05 | 40.99 | 41.82 | 39.55 | 39.55 | 39.23 | qfq | 1,981,740 | 80,160,381 | -3.51% |
| 2023-12-04 | 40.28 | 41.34 | 39.88 | 40.99 | 40.66 | qfq | 2,828,944 | 115,169,606 | 2.12% |
| 2023-12-01 | 38.90 | 40.40 | 38.11 | 40.14 | 39.81 | qfq | 2,234,945 | 88,055,109 | 3.43% |
| 2023-11-30 | 39.06 | 39.35 | 38.11 | 38.81 | 38.49 | qfq | 1,356,728 | 52,411,093 | -0.64% |
| 2023-11-29 | 39.73 | 40.30 | 38.67 | 39.06 | 38.74 | qfq | 2,423,811 | 95,929,029 | -0.84% |
| 2023-11-28 | 38.87 | 39.80 | 38.30 | 39.39 | 39.07 | qfq | 1,760,707 | 69,048,531 | 0.77% |
| 2023-11-27 | 38.13 | 39.35 | 37.97 | 39.09 | 38.77 | qfq | 1,838,841 | 71,492,064 | 2.52% |
| 2023-11-24 | 39.27 | 39.80 | 37.93 | 38.13 | 37.82 | qfq | 1,719,916 | 65,991,165 | -2.70% |
| 2023-11-23 | 38.97 | 39.52 | 37.75 | 39.19 | 38.87 | qfq | 2,021,682 | 78,474,493 | 1.34% |
| 2023-11-22 | 39.49 | 40.05 | 38.55 | 38.67 | 38.35 | qfq | 1,780,299 | 69,722,038 | -2.18% |
| 2023-11-21 | 39.94 | 40.57 | 39.39 | 39.53 | 39.21 | qfq | 1,706,708 | 68,156,161 | -0.55% |
| 2023-11-20 | 39.68 | 40.51 | 39.21 | 39.75 | 39.43 | qfq | 1,798,958 | 71,291,625 | 0.20% |
| 2023-11-17 | 40.09 | 40.83 | 39.59 | 39.67 | 39.35 | qfq | 2,182,082 | 87,098,957 | -0.90% |
| 2023-11-16 | 40.15 | 42.87 | 39.90 | 40.03 | 39.70 | qfq | 4,135,163 | 170,362,218 | 0.02% |
| 2023-11-15 | 39.80 | 40.73 | 39.37 | 40.02 | 39.69 | qfq | 2,367,710 | 94,790,778 | 0.63% |
| 2023-11-14 | 38.61 | 39.96 | 38.10 | 39.77 | 39.45 | qfq | 2,621,157 | 103,173,612 | 3.65% |
| 2023-11-13 | 36.84 | 39.23 | 36.84 | 38.37 | 38.06 | qfq | 4,549,098 | 174,449,483 | 4.15% |
| 2023-11-10 | 37.90 | 37.90 | 36.73 | 36.84 | 36.54 | qfq | 1,327,051 | 49,228,130 | -2.80% |
| 2023-11-09 | 37.68 | 39.02 | 37.52 | 37.90 | 37.59 | qfq | 2,765,912 | 105,374,342 | 0.50% |
| 2023-11-08 | 37.76 | 39.09 | 37.40 | 37.71 | 37.40 | qfq | 2,808,714 | 106,647,890 | 0.37% |
| 2023-11-07 | 37.60 | 38.30 | 36.81 | 37.57 | 37.26 | qfq | 2,085,899 | 78,162,962 | 0.32% |
| 2023-11-06 | 35.56 | 37.52 | 35.55 | 37.45 | 37.14 | qfq | 2,509,307 | 92,391,926 | 5.20% |
| 2023-11-03 | 35.49 | 36.70 | 34.81 | 35.60 | 35.31 | qfq | 4,919,989 | 174,270,077 | -0.42% |
| 2023-11-02 | 36.90 | 36.90 | 35.06 | 35.75 | 35.46 | qfq | 2,938,679 | 104,879,266 | -0.22% |
| 2023-11-01 | 36.73 | 37.10 | 35.52 | 35.83 | 35.54 | qfq | 2,654,188 | 95,584,355 | -3.14% |
| 2023-10-31 | 39.91 | 40.50 | 36.00 | 36.99 | 36.69 | qfq | 3,975,884 | 147,360,384 | -8.91% |
| 2023-10-30 | 39.83 | 41.00 | 39.48 | 40.61 | 40.28 | qfq | 1,645,393 | 66,565,781 | 1.58% |
| 2023-10-27 | 39.90 | 40.34 | 38.63 | 39.98 | 39.65 | qfq | 1,149,936 | 45,710,203 | -0.03% |
| 2023-10-26 | 39.82 | 40.12 | 39.10 | 39.99 | 39.66 | qfq | 609,242 | 24,143,708 | 0.35% |
| 2023-10-25 | 39.50 | 41.41 | 39.50 | 39.85 | 39.52 | qfq | 734,923 | 29,666,058 | 0.89% |
| 2023-10-24 | 38.94 | 39.90 | 37.63 | 39.50 | 39.18 | qfq | 667,896 | 26,042,643 | 2.17% |
| 2023-10-23 | 39.12 | 40.07 | 38.34 | 38.66 | 38.34 | qfq | 814,017 | 31,663,720 | -2.82% |
| 2023-10-20 | 41.02 | 41.58 | 39.61 | 39.78 | 39.46 | qfq | 766,250 | 30,724,961 | -3.07% |
| 2023-10-19 | 41.07 | 42.17 | 40.38 | 41.04 | 40.70 | qfq | 1,102,978 | 45,718,268 | 0.39% |
| 2023-10-18 | 42.23 | 42.34 | 40.51 | 40.88 | 40.55 | qfq | 997,137 | 40,812,438 | -3.08% |
| 2023-10-17 | 41.70 | 42.45 | 41.50 | 42.18 | 41.84 | qfq | 628,781 | 26,385,334 | -0.07% |
| 2023-10-16 | 42.90 | 42.90 | 41.90 | 42.21 | 41.87 | qfq | 814,289 | 34,402,015 | -1.47% |
| 2023-10-13 | 43.34 | 43.35 | 42.55 | 42.84 | 42.49 | qfq | 635,871 | 27,286,164 | -0.81% |
| 2023-10-12 | 43.92 | 43.92 | 43.04 | 43.19 | 42.84 | qfq | 608,904 | 26,378,166 | -1.05% |
| 2023-10-11 | 43.21 | 44.23 | 42.68 | 43.65 | 43.29 | qfq | 988,141 | 43,041,496 | 0.34% |
| 2023-10-10 | 43.13 | 43.88 | 42.93 | 43.50 | 43.14 | qfq | 743,552 | 32,328,876 | 0.86% |
| 2023-10-09 | 42.73 | 43.82 | 42.39 | 43.13 | 42.78 | qfq | 844,926 | 36,472,024 | 0.94% |
| 2023-09-28 | 42.57 | 43.16 | 42.20 | 42.73 | 42.38 | qfq | 706,407 | 30,161,323 | 1.23% |
| 2023-09-27 | 42.15 | 43.08 | 41.88 | 42.21 | 41.87 | qfq | 819,520 | 34,799,290 | -1.01% |
| 2023-09-26 | 41.82 | 43.37 | 41.82 | 42.64 | 42.29 | qfq | 718,527 | 30,698,738 | 1.45% |
| 2023-09-25 | 42.61 | 43.19 | 41.56 | 42.03 | 41.69 | qfq | 1,404,483 | 58,993,115 | -2.35% |
| 2023-09-22 | 41.99 | 43.25 | 41.23 | 43.04 | 42.69 | qfq | 1,015,897 | 43,148,229 | 4.39% |
| 2023-09-21 | 41.77 | 42.28 | 41.15 | 41.23 | 40.89 | qfq | 805,892 | 33,429,399 | -0.58% |
| 2023-09-20 | 42.03 | 42.58 | 41.42 | 41.47 | 41.13 | qfq | 1,303,574 | 54,582,878 | -1.96% |
| 2023-09-19 | 43.15 | 43.29 | 42.18 | 42.30 | 41.95 | qfq | 567,351 | 24,106,424 | -1.97% |
| 2023-09-18 | 43.55 | 43.98 | 42.64 | 43.15 | 42.80 | qfq | 764,480 | 33,094,971 | -0.62% |
| 2023-09-15 | 43.79 | 43.99 | 42.91 | 43.42 | 43.07 | qfq | 815,499 | 35,296,882 | -0.78% |
| 2023-09-14 | 44.17 | 44.17 | 43.17 | 43.76 | 43.40 | qfq | 809,315 | 35,236,934 | -0.45% |
| 2023-09-13 | 44.95 | 45.21 | 43.51 | 43.96 | 43.60 | qfq | 1,095,705 | 48,287,926 | -2.81% |
| 2023-09-12 | 45.66 | 46.22 | 44.64 | 45.23 | 44.86 | qfq | 943,944 | 42,642,738 | -0.88% |
| 2023-09-11 | 45.27 | 46.21 | 44.20 | 45.63 | 45.26 | qfq | 1,006,991 | 45,695,295 | 1.40% |
| 2023-09-08 | 44.44 | 45.40 | 44.00 | 45.00 | 44.63 | qfq | 614,627 | 27,545,873 | 1.12% |
| 2023-09-07 | 45.83 | 46.06 | 44.46 | 44.50 | 44.14 | qfq | 966,367 | 43,414,573 | -2.94% |
| 2023-09-06 | 45.50 | 46.34 | 45.02 | 45.85 | 45.48 | qfq | 676,038 | 30,855,023 | -0.48% |
| 2023-09-05 | 46.80 | 47.18 | 45.93 | 46.07 | 45.69 | qfq | 781,401 | 36,265,807 | -1.56% |
| 2023-09-04 | 47.79 | 47.79 | 45.70 | 46.80 | 46.42 | qfq | 1,003,150 | 46,483,501 | -1.99% |
| 2023-09-01 | 48.85 | 48.96 | 47.19 | 47.75 | 47.36 | qfq | 777,450 | 37,255,923 | -2.27% |
| 2023-08-31 | 49.50 | 50.31 | 47.70 | 48.86 | 48.46 | qfq | 1,367,625 | 67,165,981 | 0.12% |
| 2023-08-30 | 46.20 | 48.84 | 45.58 | 48.80 | 48.40 | qfq | 2,628,587 | 125,118,565 | 11.11% |
| 2023-08-29 | 43.30 | 44.66 | 43.10 | 43.92 | 43.56 | qfq | 1,072,193 | 47,031,162 | 1.64% |
| 2023-08-28 | 46.00 | 48.48 | 43.14 | 43.21 | 42.86 | qfq | 1,120,702 | 50,456,489 | -1.03% |
| 2023-08-25 | 45.63 | 45.65 | 43.21 | 43.66 | 43.30 | qfq | 2,066,094 | 91,198,602 | -3.64% |
| 2023-08-24 | 47.00 | 47.33 | 45.00 | 45.31 | 44.94 | qfq | 1,473,315 | 67,612,052 | -3.53% |
| 2023-08-23 | 47.33 | 48.30 | 46.71 | 46.97 | 46.59 | qfq | 721,367 | 34,157,242 | -2.61% |
| 2023-08-22 | 47.30 | 48.73 | 46.02 | 48.23 | 47.84 | qfq | 2,794,563 | 132,023,174 | 2.90% |
| 2023-08-21 | 47.61 | 48.55 | 46.61 | 46.87 | 46.49 | qfq | 447,974 | 21,283,632 | -1.47% |
| 2023-08-18 | 49.38 | 49.60 | 47.50 | 47.57 | 47.18 | qfq | 849,659 | 41,138,575 | -2.74% |
| 2023-08-17 | 48.31 | 49.98 | 47.81 | 48.91 | 48.51 | qfq | 671,533 | 32,988,992 | 0.82% |
| 2023-08-16 | 49.99 | 49.99 | 48.51 | 48.51 | 48.11 | qfq | 783,441 | 38,419,205 | -2.98% |
| 2023-08-15 | 51.31 | 51.38 | 49.03 | 50.00 | 49.59 | qfq | 1,074,425 | 53,608,431 | -2.44% |
| 2023-08-14 | 50.01 | 51.60 | 48.79 | 51.25 | 50.83 | qfq | 1,107,663 | 55,910,720 | 0.67% |
| 2023-08-11 | 50.52 | 51.29 | 49.57 | 50.91 | 50.49 | qfq | 981,786 | 49,490,109 | -0.06% |
| 2023-08-10 | 50.61 | 51.33 | 49.88 | 50.94 | 50.52 | qfq | 492,176 | 24,932,600 | 0.43% |
| 2023-08-09 | 51.26 | 53.80 | 50.58 | 50.72 | 50.31 | qfq | 890,836 | 46,113,517 | -0.55% |
| 2023-08-08 | 50.51 | 52.70 | 50.51 | 51.00 | 50.58 | qfq | 1,042,931 | 53,947,335 | 1.43% |
| 2023-08-07 | 52.94 | 53.94 | 50.16 | 50.28 | 49.87 | qfq | 1,546,182 | 79,400,196 | -5.74% |
| 2023-08-04 | 52.00 | 54.00 | 52.00 | 53.34 | 52.90 | qfq | 617,083 | 32,827,563 | 1.77% |
| 2023-08-03 | 51.73 | 52.50 | 51.08 | 52.41 | 51.98 | qfq | 318,813 | 16,645,296 | 0.42% |
| 2023-08-02 | 51.60 | 52.59 | 51.35 | 52.19 | 51.76 | qfq | 411,984 | 21,401,215 | 0.29% |
| 2023-08-01 | 51.12 | 52.29 | 50.74 | 52.04 | 51.61 | qfq | 582,512 | 30,104,622 | 0.54% |
| 2023-07-31 | 51.36 | 52.20 | 50.00 | 51.76 | 51.34 | qfq | 1,119,897 | 57,248,632 | 0.02% |
| 2023-07-28 | 51.70 | 52.30 | 50.63 | 51.75 | 51.33 | qfq | 1,008,774 | 52,159,306 | 0.94% |
| 2023-07-27 | 52.51 | 52.60 | 50.55 | 51.27 | 50.85 | qfq | 1,169,708 | 60,012,273 | -4.26% |
| 2023-07-26 | 52.98 | 53.88 | 50.91 | 53.55 | 53.11 | qfq | 1,773,666 | 93,252,034 | 0.15% |
| 2023-07-25 | 53.68 | 54.50 | 51.66 | 53.47 | 53.03 | qfq | 1,146,445 | 61,024,948 | 1.29% |
| 2023-07-24 | 53.58 | 55.20 | 52.66 | 52.79 | 52.36 | qfq | 1,429,686 | 76,990,283 | -1.47% |
| 2023-07-21 | 56.60 | 56.60 | 52.01 | 53.58 | 53.14 | qfq | 2,287,982 | 123,093,961 | -4.66% |
| 2023-07-20 | 59.30 | 60.49 | 56.04 | 56.20 | 55.74 | qfq | 1,862,985 | 107,653,546 | -5.37% |
| 2023-07-19 | 58.53 | 61.50 | 57.78 | 59.39 | 58.90 | qfq | 4,713,648 | 280,442,249 | 8.00% |
| 2023-07-18 | 57.11 | 57.11 | 54.60 | 54.99 | 54.54 | qfq | 1,006,186 | 55,989,682 | -3.51% |