RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华光新材688379.SH
最近收盘价49.922026-07-17
最近交易日2026-07-17
成交量（股）3,451,477
成交额（元）181,808,350
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.47 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-11 | 2025-10-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.277 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.15 | — | — | — | 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 | 56.92 | 56.98 | 49.55 | 49.92 | 49.92 | qfq | 3,451,477 | 181,808,350 | -11.16% |
| 2026-07-16 | 59.69 | 60.49 | 55.61 | 56.19 | 56.19 | qfq | 2,648,434 | 153,427,259 | -6.43% |
| 2026-07-15 | 63.33 | 63.79 | 59.17 | 60.05 | 60.05 | qfq | 2,626,533 | 159,674,762 | -3.89% |
| 2026-07-14 | 59.58 | 62.62 | 57.39 | 62.48 | 62.48 | qfq | 3,341,724 | 201,640,225 | 5.27% |
| 2026-07-13 | 65.75 | 66.50 | 59.17 | 59.35 | 59.35 | qfq | 3,300,926 | 204,977,713 | -9.73% |
| 2026-07-10 | 67.65 | 71.50 | 65.68 | 65.75 | 65.75 | qfq | 3,847,473 | 263,675,402 | -4.45% |
| 2026-07-09 | 67.01 | 69.34 | 64.50 | 68.81 | 68.35 | qfq | 3,196,763 | 213,754,682 | 3.38% |
| 2026-07-08 | 70.53 | 70.93 | 65.44 | 66.56 | 66.12 | qfq | 3,537,484 | 238,833,975 | -3.44% |
| 2026-07-07 | 73.01 | 75.30 | 68.89 | 68.93 | 68.47 | qfq | 5,051,035 | 360,740,749 | -7.41% |
| 2026-07-06 | 79.88 | 81.00 | 74.30 | 74.45 | 73.95 | qfq | 4,505,191 | 346,682,114 | -6.28% |
| 2026-07-03 | 77.69 | 82.82 | 77.69 | 79.44 | 78.91 | qfq | 3,095,368 | 250,036,446 | 0.18% |
| 2026-07-02 | 80.26 | 83.95 | 77.55 | 79.30 | 78.77 | qfq | 4,172,440 | 339,636,920 | -3.23% |
| 2026-07-01 | 84.45 | 85.32 | 81.93 | 81.95 | 81.40 | qfq | 3,727,201 | 310,242,974 | -2.48% |
| 2026-06-30 | 79.00 | 86.50 | 78.64 | 84.03 | 83.47 | qfq | 4,742,780 | 396,653,568 | 7.18% |
| 2026-06-29 | 82.49 | 86.22 | 75.53 | 78.40 | 77.88 | qfq | 5,315,839 | 421,494,433 | -4.51% |
| 2026-06-26 | 84.53 | 86.44 | 81.79 | 82.10 | 81.55 | qfq | 4,696,483 | 392,200,547 | -3.71% |
| 2026-06-25 | 87.80 | 89.90 | 84.20 | 85.26 | 84.69 | qfq | 6,397,825 | 554,882,090 | -2.99% |
| 2026-06-24 | 87.02 | 89.00 | 83.18 | 87.89 | 87.30 | qfq | 5,982,897 | 514,921,393 | -0.16% |
| 2026-06-23 | 92.25 | 94.88 | 86.40 | 88.03 | 87.44 | qfq | 5,275,837 | 474,244,927 | -4.57% |
| 2026-06-22 | 97.30 | 97.38 | 85.51 | 92.25 | 91.63 | qfq | 10,024,780 | 912,174,497 | -4.04% |
| 2026-06-18 | 87.99 | 97.69 | 87.10 | 96.13 | 95.49 | qfq | 8,772,810 | 809,051,053 | 7.41% |
| 2026-06-17 | 88.00 | 95.00 | 87.01 | 89.50 | 88.90 | qfq | 8,131,316 | 740,844,489 | 0.97% |
| 2026-06-16 | 92.17 | 92.96 | 86.88 | 88.64 | 88.05 | qfq | 8,520,710 | 763,870,560 | -3.83% |
| 2026-06-15 | 78.60 | 92.43 | 78.06 | 92.17 | 91.55 | qfq | 8,398,470 | 736,824,546 | 17.97% |
| 2026-06-12 | 82.10 | 82.88 | 76.02 | 78.13 | 77.61 | qfq | 7,631,067 | 602,528,298 | -3.90% |
| 2026-06-11 | 76.66 | 83.59 | 76.01 | 81.30 | 80.76 | qfq | 7,796,168 | 626,244,058 | 4.90% |
| 2026-06-10 | 78.84 | 81.18 | 74.41 | 77.50 | 76.98 | qfq | 5,672,737 | 437,021,753 | -2.94% |
| 2026-06-09 | 78.84 | 81.87 | 77.66 | 79.85 | 79.32 | qfq | 6,953,001 | 552,215,928 | 2.04% |
| 2026-06-08 | 69.97 | 83.00 | 69.97 | 78.25 | 77.73 | qfq | 8,697,542 | 679,605,322 | 4.63% |
| 2026-06-05 | 74.00 | 77.92 | 72.27 | 74.79 | 74.29 | qfq | 5,844,993 | 439,299,632 | -2.36% |
| 2026-06-04 | 66.99 | 77.62 | 66.00 | 76.60 | 76.09 | qfq | 7,251,556 | 531,959,795 | 13.16% |
| 2026-06-03 | 66.15 | 70.80 | 66.15 | 67.69 | 67.24 | qfq | 3,656,004 | 248,312,930 | 1.56% |
| 2026-06-02 | 66.59 | 67.94 | 64.50 | 66.65 | 66.20 | qfq | 2,827,905 | 188,930,594 | -0.04% |
| 2026-06-01 | 69.62 | 70.48 | 66.01 | 66.68 | 66.23 | qfq | 3,063,793 | 207,430,646 | -4.22% |
| 2026-05-29 | 74.61 | 75.50 | 68.40 | 69.62 | 69.15 | qfq | 4,588,793 | 328,006,314 | -6.25% |
| 2026-05-28 | 70.76 | 74.82 | 70.13 | 74.26 | 73.76 | qfq | 5,182,428 | 375,723,716 | 3.76% |
| 2026-05-27 | 68.00 | 73.50 | 68.00 | 71.57 | 71.09 | qfq | 5,186,216 | 367,230,436 | 3.69% |
| 2026-05-26 | 75.00 | 75.00 | 67.91 | 69.02 | 68.56 | qfq | 5,156,414 | 359,004,192 | -6.98% |
| 2026-05-25 | 75.50 | 76.46 | 73.10 | 74.20 | 73.70 | qfq | 3,532,013 | 261,772,888 | -1.85% |
| 2026-05-22 | 71.66 | 76.56 | 71.66 | 75.60 | 75.09 | qfq | 4,855,878 | 359,242,598 | 5.47% |
| 2026-05-21 | 77.27 | 78.00 | 71.50 | 71.68 | 71.20 | qfq | 5,469,584 | 408,911,472 | -6.84% |
| 2026-05-20 | 73.00 | 77.58 | 71.43 | 76.94 | 76.43 | qfq | 7,151,113 | 534,962,189 | 2.25% |
| 2026-05-19 | 73.02 | 76.35 | 71.58 | 75.25 | 74.75 | qfq | 3,794,678 | 282,662,944 | 1.84% |
| 2026-05-18 | 74.00 | 75.57 | 72.27 | 73.89 | 73.40 | qfq | 6,396,664 | 469,644,912 | -2.24% |
| 2026-05-15 | 77.03 | 78.60 | 74.60 | 75.58 | 75.07 | qfq | 6,143,519 | 471,214,295 | -0.03% |
| 2026-05-14 | 77.20 | 78.49 | 75.05 | 75.60 | 75.09 | qfq | 5,135,744 | 393,882,614 | -1.47% |
| 2026-05-13 | 75.00 | 78.15 | 74.10 | 76.73 | 76.22 | qfq | 6,283,195 | 480,378,650 | 1.16% |
| 2026-05-12 | 78.00 | 79.20 | 75.31 | 75.85 | 75.34 | qfq | 7,421,969 | 568,677,785 | -5.52% |
| 2026-05-11 | 79.21 | 84.50 | 75.60 | 80.28 | 79.74 | qfq | 11,012,370 | 887,664,237 | 2.91% |
| 2026-05-08 | 74.00 | 80.42 | 73.00 | 78.01 | 77.49 | qfq | 11,427,108 | 893,334,000 | 3.81% |
| 2026-05-07 | 65.00 | 76.70 | 64.38 | 75.15 | 74.65 | qfq | 11,715,575 | 848,885,381 | 17.57% |
| 2026-05-06 | 66.75 | 66.75 | 62.82 | 63.92 | 63.49 | qfq | 8,045,409 | 513,202,460 | -2.80% |
| 2026-04-30 | 69.00 | 70.66 | 65.01 | 65.76 | 65.32 | qfq | 6,860,816 | 459,841,233 | -0.86% |
| 2026-04-29 | 67.98 | 68.39 | 65.65 | 66.33 | 65.89 | qfq | 4,423,927 | 295,254,380 | -2.38% |
| 2026-04-28 | 67.24 | 70.00 | 64.99 | 67.95 | 67.50 | qfq | 6,493,454 | 439,486,736 | 2.91% |
| 2026-04-27 | 61.50 | 67.50 | 61.44 | 66.03 | 65.59 | qfq | 7,003,512 | 454,817,020 | 8.83% |
| 2026-04-24 | 60.87 | 61.66 | 59.68 | 60.67 | 60.26 | qfq | 3,856,656 | 234,039,750 | -1.00% |
| 2026-04-23 | 61.95 | 63.35 | 60.36 | 61.28 | 60.87 | qfq | 7,213,849 | 447,310,897 | 0.79% |
| 2026-04-22 | 58.67 | 61.85 | 57.61 | 60.80 | 60.39 | qfq | 6,927,020 | 414,426,759 | 2.84% |
| 2026-04-21 | 54.05 | 59.80 | 53.26 | 59.12 | 58.72 | qfq | 8,140,351 | 461,962,054 | 7.82% |
| 2026-04-20 | 55.49 | 56.47 | 54.28 | 54.83 | 54.46 | qfq | 4,329,422 | 239,306,337 | -1.26% |
| 2026-04-17 | 54.33 | 57.51 | 52.80 | 55.53 | 55.16 | qfq | 7,283,465 | 407,560,906 | 5.19% |
| 2026-04-16 | 49.75 | 52.90 | 49.69 | 52.79 | 52.44 | qfq | 4,228,334 | 217,714,503 | 6.58% |
| 2026-04-15 | 50.14 | 50.48 | 49.38 | 49.53 | 49.20 | qfq | 1,984,103 | 99,128,365 | -1.24% |
| 2026-04-14 | 50.00 | 50.95 | 49.16 | 50.15 | 49.81 | qfq | 2,716,194 | 135,695,212 | 2.12% |
| 2026-04-13 | 48.06 | 49.22 | 48.00 | 49.11 | 48.78 | qfq | 1,653,913 | 80,652,863 | 1.05% |
| 2026-04-10 | 48.20 | 49.80 | 47.88 | 48.60 | 48.28 | qfq | 1,826,490 | 89,244,806 | 0.83% |
| 2026-04-09 | 47.05 | 49.19 | 47.00 | 48.20 | 47.88 | qfq | 1,900,669 | 91,630,412 | 0.86% |
| 2026-04-08 | 45.96 | 47.80 | 45.70 | 47.79 | 47.47 | qfq | 1,936,845 | 91,085,735 | 6.41% |
| 2026-04-07 | 45.00 | 45.45 | 44.21 | 44.91 | 44.61 | qfq | 802,319 | 36,029,369 | 0.70% |
| 2026-04-03 | 44.60 | 44.98 | 44.38 | 44.60 | 44.30 | qfq | 941,691 | 41,997,932 | 0.00% |
| 2026-04-02 | 45.96 | 46.00 | 44.00 | 44.60 | 44.30 | qfq | 917,573 | 41,388,261 | -2.47% |
| 2026-04-01 | 45.40 | 45.92 | 45.23 | 45.73 | 45.42 | qfq | 996,255 | 45,414,476 | 2.40% |
| 2026-03-31 | 45.24 | 45.76 | 44.50 | 44.66 | 44.36 | qfq | 878,259 | 39,607,291 | -1.22% |
| 2026-03-30 | 44.50 | 45.59 | 44.27 | 45.21 | 44.91 | qfq | 839,771 | 37,729,450 | -0.35% |
| 2026-03-27 | 44.72 | 45.88 | 44.00 | 45.37 | 45.07 | qfq | 1,169,556 | 52,621,881 | 0.31% |
| 2026-03-26 | 46.38 | 46.59 | 44.75 | 45.23 | 44.93 | qfq | 1,161,641 | 52,971,522 | -2.18% |
| 2026-03-25 | 44.50 | 46.68 | 44.50 | 46.24 | 45.93 | qfq | 1,722,883 | 78,965,243 | 4.54% |
| 2026-03-24 | 44.29 | 44.90 | 43.00 | 44.23 | 43.93 | qfq | 1,461,659 | 63,902,630 | 1.91% |
| 2026-03-23 | 45.50 | 45.61 | 43.00 | 43.40 | 43.11 | qfq | 2,075,015 | 91,925,389 | -6.57% |
| 2026-03-20 | 46.82 | 47.99 | 46.41 | 46.45 | 46.14 | qfq | 1,583,662 | 74,696,861 | -1.02% |
| 2026-03-19 | 48.01 | 48.01 | 46.81 | 46.93 | 46.62 | qfq | 2,060,191 | 97,391,559 | -3.52% |
| 2026-03-18 | 48.30 | 48.64 | 47.67 | 48.64 | 48.31 | qfq | 1,597,751 | 77,061,263 | 0.81% |
| 2026-03-17 | 50.88 | 50.89 | 48.10 | 48.25 | 47.93 | qfq | 2,752,833 | 134,963,984 | -4.72% |
| 2026-03-16 | 50.05 | 51.38 | 48.90 | 50.64 | 50.30 | qfq | 2,710,429 | 135,039,921 | 0.54% |
| 2026-03-13 | 51.23 | 51.71 | 50.13 | 50.37 | 50.03 | qfq | 1,933,649 | 98,177,932 | -1.68% |
| 2026-03-12 | 52.95 | 53.31 | 50.79 | 51.23 | 50.89 | qfq | 3,186,711 | 164,359,857 | -3.25% |
| 2026-03-11 | 54.50 | 56.98 | 52.80 | 52.95 | 52.60 | qfq | 4,033,482 | 219,882,274 | -2.41% |
| 2026-03-10 | 51.86 | 54.90 | 51.86 | 54.26 | 53.90 | qfq | 4,908,840 | 263,398,357 | 6.73% |
| 2026-03-09 | 53.32 | 53.32 | 48.20 | 50.84 | 50.50 | qfq | 5,045,964 | 251,260,263 | -7.19% |
| 2026-03-06 | 55.00 | 55.98 | 54.22 | 54.78 | 54.41 | qfq | 3,044,404 | 167,183,326 | -0.58% |
| 2026-03-05 | 57.35 | 58.25 | 54.54 | 55.10 | 54.73 | qfq | 4,070,577 | 229,647,269 | -0.97% |
| 2026-03-04 | 55.80 | 57.88 | 55.11 | 55.64 | 55.27 | qfq | 3,522,323 | 198,585,237 | -1.75% |
| 2026-03-03 | 58.63 | 60.88 | 56.38 | 56.63 | 56.25 | qfq | 6,463,296 | 378,632,207 | -4.58% |
| 2026-03-02 | 53.53 | 61.48 | 53.30 | 59.35 | 58.95 | qfq | 9,062,801 | 521,090,255 | 10.21% |
| 2026-02-27 | 54.00 | 54.18 | 53.41 | 53.85 | 53.49 | qfq | 2,097,645 | 112,611,408 | -1.55% |
| 2026-02-26 | 52.70 | 54.87 | 52.70 | 54.70 | 54.33 | qfq | 3,056,133 | 165,711,051 | 3.05% |
| 2026-02-25 | 52.00 | 54.30 | 52.00 | 53.08 | 52.73 | qfq | 2,236,413 | 119,301,312 | 1.49% |
| 2026-02-24 | 52.23 | 53.39 | 51.84 | 52.30 | 51.95 | qfq | 2,033,495 | 107,096,288 | 0.48% |
| 2026-02-13 | 52.26 | 53.50 | 51.27 | 52.05 | 51.70 | qfq | 2,395,463 | 125,665,523 | -1.42% |
| 2026-02-12 | 50.55 | 53.36 | 50.50 | 52.80 | 52.45 | qfq | 4,020,306 | 211,113,856 | 5.26% |
| 2026-02-11 | 50.36 | 50.86 | 50.00 | 50.16 | 49.82 | qfq | 1,003,050 | 50,506,797 | 0.02% |
| 2026-02-10 | 50.52 | 51.45 | 50.10 | 50.15 | 49.81 | qfq | 1,467,837 | 74,203,030 | -1.47% |
| 2026-02-09 | 50.78 | 51.75 | 50.29 | 50.90 | 50.56 | qfq | 1,759,937 | 89,759,209 | 2.15% |
| 2026-02-06 | 49.70 | 50.59 | 49.61 | 49.83 | 49.50 | qfq | 1,001,300 | 50,200,727 | -0.50% |
| 2026-02-05 | 51.02 | 51.26 | 49.69 | 50.08 | 49.75 | qfq | 1,495,162 | 75,133,860 | -2.96% |
| 2026-02-04 | 52.00 | 52.37 | 51.00 | 51.61 | 51.26 | qfq | 1,621,267 | 83,626,184 | -1.22% |
| 2026-02-03 | 50.97 | 52.29 | 50.87 | 52.25 | 51.90 | qfq | 2,633,944 | 136,150,800 | 4.17% |
| 2026-02-02 | 53.98 | 53.98 | 49.96 | 50.16 | 49.82 | qfq | 3,096,111 | 158,622,846 | -5.80% |
| 2026-01-30 | 51.86 | 53.99 | 50.89 | 53.25 | 52.89 | qfq | 3,173,061 | 166,505,536 | 4.19% |
| 2026-01-29 | 52.89 | 53.08 | 51.05 | 51.11 | 50.77 | qfq | 1,909,399 | 99,348,361 | -3.00% |
| 2026-01-28 | 52.43 | 53.23 | 51.47 | 52.69 | 52.34 | qfq | 2,103,055 | 110,209,483 | -0.04% |
| 2026-01-27 | 51.52 | 52.79 | 49.84 | 52.71 | 52.36 | qfq | 3,361,538 | 173,614,846 | 1.37% |
| 2026-01-26 | 54.36 | 55.08 | 51.90 | 52.00 | 51.65 | qfq | 3,592,181 | 189,921,481 | -4.15% |
| 2026-01-23 | 53.84 | 55.53 | 53.84 | 54.25 | 53.89 | qfq | 2,725,393 | 147,909,081 | -0.46% |
| 2026-01-22 | 55.36 | 55.68 | 53.60 | 54.50 | 54.14 | qfq | 2,645,982 | 144,246,985 | -0.44% |
| 2026-01-21 | 52.78 | 54.91 | 52.36 | 54.74 | 54.37 | qfq | 3,165,075 | 172,039,955 | 3.13% |
| 2026-01-20 | 55.55 | 55.90 | 52.96 | 53.08 | 52.73 | qfq | 3,168,950 | 170,699,269 | -4.98% |
| 2026-01-19 | 54.90 | 56.50 | 54.55 | 55.86 | 55.49 | qfq | 3,017,791 | 167,805,517 | 1.60% |
| 2026-01-16 | 55.75 | 56.26 | 54.60 | 54.98 | 54.61 | qfq | 2,538,651 | 140,270,111 | 0.44% |
| 2026-01-15 | 53.80 | 55.58 | 53.80 | 54.74 | 54.37 | qfq | 2,709,311 | 147,934,080 | 0.55% |
| 2026-01-14 | 53.70 | 56.22 | 53.70 | 54.44 | 54.08 | qfq | 4,804,304 | 265,343,764 | 1.40% |
| 2026-01-13 | 56.22 | 57.50 | 53.62 | 53.69 | 53.33 | qfq | 4,631,145 | 256,297,642 | -5.07% |
| 2026-01-12 | 55.46 | 56.56 | 54.50 | 56.56 | 56.18 | qfq | 5,097,025 | 282,518,253 | 0.73% |
| 2026-01-09 | 57.91 | 58.48 | 56.00 | 56.15 | 55.77 | qfq | 5,360,109 | 305,609,123 | -2.64% |
| 2026-01-08 | 58.76 | 58.77 | 57.33 | 57.67 | 57.28 | qfq | 4,358,678 | 252,186,909 | -2.19% |
| 2026-01-07 | 55.11 | 59.88 | 53.90 | 58.96 | 58.57 | qfq | 6,938,197 | 399,354,096 | 6.14% |
| 2026-01-06 | 57.44 | 57.47 | 54.80 | 55.55 | 55.18 | qfq | 4,050,971 | 225,787,262 | -0.43% |
| 2026-01-05 | 55.08 | 56.35 | 55.01 | 55.79 | 55.42 | qfq | 3,260,378 | 181,812,097 | 1.33% |
| 2025-12-31 | 55.60 | 55.88 | 54.25 | 55.06 | 54.69 | qfq | 3,211,180 | 176,925,040 | -0.15% |
| 2025-12-30 | 56.01 | 56.35 | 55.11 | 55.14 | 54.77 | qfq | 3,882,816 | 216,099,608 | -1.34% |
| 2025-12-29 | 56.18 | 57.79 | 55.61 | 55.89 | 55.52 | qfq | 3,721,471 | 209,999,562 | -1.79% |
| 2025-12-26 | 59.03 | 59.60 | 56.28 | 56.91 | 56.53 | qfq | 6,118,250 | 350,992,200 | -3.59% |
| 2025-12-25 | 58.69 | 61.84 | 58.51 | 59.03 | 58.64 | qfq | 5,860,989 | 351,430,475 | -0.87% |
| 2025-12-24 | 59.01 | 60.60 | 57.68 | 59.55 | 59.15 | qfq | 7,428,758 | 440,704,147 | -2.38% |
| 2025-12-23 | 55.75 | 61.88 | 54.81 | 61.00 | 60.59 | qfq | 9,539,780 | 566,802,335 | 8.44% |
| 2025-12-22 | 55.95 | 56.90 | 55.10 | 56.25 | 55.87 | qfq | 5,899,714 | 330,478,055 | 0.64% |
| 2025-12-19 | 57.58 | 58.60 | 55.65 | 55.89 | 55.52 | qfq | 7,207,899 | 409,066,427 | -3.55% |
| 2025-12-18 | 53.25 | 59.95 | 53.25 | 57.95 | 57.56 | qfq | 11,831,765 | 678,746,540 | 4.79% |
| 2025-12-17 | 47.57 | 56.00 | 47.57 | 55.30 | 54.93 | qfq | 10,633,801 | 569,639,406 | 18.34% |
| 2025-12-16 | 49.72 | 49.72 | 46.13 | 46.73 | 46.42 | qfq | 2,085,332 | 98,771,939 | -5.12% |
| 2025-12-15 | 52.49 | 52.49 | 49.10 | 49.25 | 48.92 | qfq | 3,228,478 | 161,896,167 | -6.17% |
| 2025-12-12 | 51.95 | 53.20 | 50.78 | 52.49 | 52.14 | qfq | 3,625,855 | 189,158,248 | 0.02% |
| 2025-12-11 | 50.24 | 53.95 | 50.09 | 52.48 | 52.13 | qfq | 5,340,619 | 280,336,197 | 4.60% |
| 2025-12-10 | 50.89 | 50.89 | 49.39 | 50.17 | 49.83 | qfq | 2,297,919 | 114,778,322 | 0.34% |
| 2025-12-09 | 49.00 | 51.54 | 48.88 | 50.00 | 49.67 | qfq | 4,228,641 | 212,952,498 | 1.98% |
| 2025-12-08 | 44.80 | 50.28 | 44.68 | 49.03 | 48.70 | qfq | 5,179,445 | 249,892,528 | 9.44% |
| 2025-12-05 | 44.28 | 44.87 | 43.62 | 44.80 | 44.50 | qfq | 868,623 | 38,677,374 | 1.17% |
| 2025-12-04 | 44.29 | 44.80 | 43.93 | 44.28 | 43.98 | qfq | 605,471 | 26,769,112 | -0.63% |
| 2025-12-03 | 45.84 | 46.10 | 44.33 | 44.56 | 44.26 | qfq | 1,110,174 | 49,965,956 | -2.98% |
| 2025-12-02 | 46.69 | 46.69 | 45.70 | 45.93 | 45.62 | qfq | 788,738 | 36,255,415 | -1.75% |
| 2025-12-01 | 46.99 | 46.99 | 46.32 | 46.75 | 46.44 | qfq | 971,401 | 45,255,934 | 0.06% |
| 2025-11-28 | 47.11 | 47.11 | 46.01 | 46.72 | 46.41 | qfq | 1,010,077 | 46,999,697 | -0.17% |
| 2025-11-27 | 44.86 | 47.79 | 44.85 | 46.80 | 46.49 | qfq | 3,038,256 | 142,327,298 | 4.35% |
| 2025-11-26 | 46.12 | 46.12 | 44.66 | 44.85 | 44.55 | qfq | 1,145,593 | 51,766,528 | -1.30% |
| 2025-11-25 | 45.35 | 46.38 | 45.12 | 45.44 | 45.14 | qfq | 1,033,161 | 47,372,338 | 0.69% |
| 2025-11-24 | 43.81 | 45.20 | 43.71 | 45.13 | 44.83 | qfq | 1,070,968 | 47,671,819 | 2.99% |
| 2025-11-21 | 45.75 | 45.90 | 43.30 | 43.82 | 43.53 | qfq | 1,553,589 | 68,871,323 | -4.93% |
| 2025-11-20 | 46.90 | 46.90 | 46.02 | 46.09 | 45.78 | qfq | 487,868 | 22,572,276 | 0.00% |
| 2025-11-19 | 46.88 | 46.90 | 46.02 | 46.09 | 45.78 | qfq | 636,841 | 29,488,194 | -0.60% |
| 2025-11-18 | 47.34 | 47.34 | 46.21 | 46.37 | 46.06 | qfq | 1,175,052 | 54,829,827 | -2.17% |
| 2025-11-17 | 47.43 | 48.20 | 47.00 | 47.40 | 47.08 | qfq | 1,175,539 | 55,676,053 | -0.84% |
| 2025-11-14 | 47.50 | 48.77 | 47.11 | 47.80 | 47.48 | qfq | 1,352,103 | 64,791,862 | 0.34% |
| 2025-11-13 | 47.38 | 47.79 | 46.80 | 47.64 | 47.32 | qfq | 1,315,740 | 62,255,743 | 0.63% |
| 2025-11-12 | 48.10 | 48.39 | 47.13 | 47.34 | 47.02 | qfq | 1,202,034 | 56,949,461 | -1.58% |
| 2025-11-11 | 47.50 | 49.79 | 47.50 | 48.10 | 47.78 | qfq | 1,972,168 | 96,149,277 | 1.76% |
| 2025-11-10 | 47.80 | 48.29 | 46.96 | 47.27 | 46.95 | qfq | 1,352,944 | 64,131,729 | -1.11% |
| 2025-11-07 | 48.51 | 48.66 | 47.70 | 47.80 | 47.48 | qfq | 1,632,780 | 78,425,524 | -2.25% |
| 2025-11-06 | 48.99 | 49.28 | 48.42 | 48.90 | 48.57 | qfq | 1,254,851 | 61,367,988 | 0.62% |
| 2025-11-05 | 48.03 | 48.92 | 48.01 | 48.60 | 48.28 | qfq | 1,352,443 | 65,657,045 | -1.36% |
| 2025-11-04 | 50.19 | 50.19 | 49.02 | 49.27 | 48.94 | qfq | 1,527,232 | 75,264,546 | -1.93% |
| 2025-11-03 | 50.56 | 50.56 | 48.50 | 50.24 | 49.90 | qfq | 1,978,008 | 97,519,619 | -0.73% |
| 2025-10-31 | 51.62 | 51.82 | 49.74 | 50.61 | 50.27 | qfq | 4,009,977 | 203,232,046 | -3.16% |
| 2025-10-30 | 49.02 | 53.33 | 48.37 | 52.26 | 51.91 | qfq | 5,600,801 | 284,675,637 | 6.63% |
| 2025-10-29 | 48.58 | 49.60 | 48.16 | 49.01 | 48.68 | qfq | 1,959,278 | 95,678,540 | 1.51% |
| 2025-10-28 | 49.18 | 49.35 | 48.04 | 48.28 | 47.96 | qfq | 1,789,496 | 87,042,862 | -2.13% |
| 2025-10-27 | 49.00 | 50.20 | 48.60 | 49.33 | 49.00 | qfq | 2,701,653 | 133,316,876 | 2.43% |
| 2025-10-24 | 47.55 | 48.76 | 47.55 | 48.16 | 47.84 | qfq | 1,798,671 | 86,744,922 | 1.26% |
| 2025-10-23 | 48.28 | 48.58 | 46.18 | 47.56 | 47.24 | qfq | 2,209,097 | 104,364,719 | -2.68% |
| 2025-10-22 | 48.94 | 49.98 | 48.25 | 48.87 | 48.54 | qfq | 1,740,363 | 85,469,429 | -0.16% |
| 2025-10-21 | 48.74 | 49.19 | 48.10 | 48.95 | 48.62 | qfq | 1,594,717 | 77,752,154 | 0.82% |
| 2025-10-20 | 49.50 | 50.20 | 48.12 | 48.55 | 48.23 | qfq | 2,032,847 | 100,086,346 | 0.35% |
| 2025-10-17 | 51.10 | 51.41 | 48.23 | 48.38 | 48.06 | qfq | 3,133,751 | 154,084,584 | -6.09% |
| 2025-10-16 | 53.97 | 53.97 | 51.08 | 51.52 | 51.03 | qfq | 3,200,327 | 167,459,479 | -3.72% |
| 2025-10-15 | 52.60 | 54.26 | 51.12 | 53.51 | 53.00 | qfq | 4,197,698 | 222,495,386 | 3.62% |
| 2025-10-14 | 52.52 | 55.98 | 51.16 | 51.64 | 51.15 | qfq | 5,035,805 | 270,678,457 | -1.62% |
| 2025-10-13 | 47.00 | 52.52 | 46.50 | 52.49 | 51.99 | qfq | 4,493,459 | 226,698,605 | 3.53% |
| 2025-10-10 | 54.56 | 55.20 | 50.40 | 50.70 | 50.22 | qfq | 5,565,065 | 293,010,544 | -6.13% |
| 2025-10-09 | 55.32 | 55.38 | 53.32 | 54.01 | 53.50 | qfq | 4,144,237 | 224,384,809 | -2.08% |
| 2025-09-30 | 55.58 | 56.00 | 54.70 | 55.16 | 54.64 | qfq | 4,660,849 | 257,223,791 | -0.77% |
| 2025-09-29 | 48.90 | 56.78 | 48.40 | 55.59 | 55.06 | qfq | 10,075,699 | 538,529,942 | 14.90% |
| 2025-09-26 | 49.60 | 49.80 | 48.30 | 48.38 | 47.92 | qfq | 3,158,876 | 154,263,962 | -3.14% |
| 2025-09-25 | 47.50 | 50.98 | 47.15 | 49.95 | 49.48 | qfq | 5,983,726 | 296,596,541 | 5.16% |
| 2025-09-24 | 46.77 | 47.71 | 46.28 | 47.50 | 47.05 | qfq | 2,157,507 | 102,207,331 | 1.41% |
| 2025-09-23 | 47.67 | 48.95 | 45.26 | 46.84 | 46.39 | qfq | 3,581,859 | 166,127,463 | -2.42% |
| 2025-09-22 | 47.95 | 48.60 | 47.01 | 48.00 | 47.54 | qfq | 1,820,020 | 87,295,074 | 0.42% |
| 2025-09-19 | 48.50 | 48.99 | 47.00 | 47.80 | 47.35 | qfq | 2,620,400 | 125,714,984 | -1.52% |
| 2025-09-18 | 47.80 | 50.13 | 47.78 | 48.54 | 48.08 | qfq | 3,660,747 | 179,817,965 | -0.31% |
| 2025-09-17 | 48.31 | 49.30 | 47.69 | 48.69 | 48.23 | qfq | 3,341,427 | 162,830,005 | 0.56% |
| 2025-09-16 | 48.50 | 48.90 | 47.44 | 48.42 | 47.96 | qfq | 6,084,308 | 292,575,716 | -4.70% |
| 2025-09-15 | 52.15 | 52.18 | 50.77 | 50.81 | 50.33 | qfq | 2,244,946 | 114,683,944 | -1.19% |
| 2025-09-12 | 51.53 | 52.44 | 51.09 | 51.42 | 50.93 | qfq | 3,122,859 | 161,180,098 | -1.23% |
| 2025-09-11 | 50.21 | 52.33 | 48.91 | 52.06 | 51.57 | qfq | 4,563,612 | 232,394,403 | 3.68% |
| 2025-09-10 | 49.33 | 51.40 | 49.21 | 50.21 | 49.73 | qfq | 3,619,371 | 181,937,149 | 2.32% |
| 2025-09-09 | 49.81 | 49.81 | 48.51 | 49.07 | 48.60 | qfq | 2,432,907 | 119,281,848 | -1.47% |
| 2025-09-08 | 49.79 | 50.18 | 48.22 | 49.80 | 49.33 | qfq | 3,347,887 | 165,134,128 | 0.32% |
| 2025-09-05 | 49.01 | 49.82 | 47.89 | 49.64 | 49.17 | qfq | 3,358,467 | 164,364,103 | 2.33% |
| 2025-09-04 | 50.49 | 51.20 | 47.49 | 48.51 | 48.05 | qfq | 4,222,318 | 208,122,444 | -4.00% |
| 2025-09-03 | 51.20 | 51.50 | 50.06 | 50.53 | 50.05 | qfq | 3,017,749 | 153,029,315 | -1.33% |
| 2025-09-02 | 56.00 | 56.23 | 49.55 | 51.21 | 50.72 | qfq | 8,285,246 | 430,000,903 | -9.36% |
| 2025-09-01 | 61.20 | 61.20 | 54.93 | 56.50 | 55.96 | qfq | 9,468,475 | 541,881,505 | -10.60% |
| 2025-08-29 | 59.66 | 65.23 | 59.51 | 63.20 | 62.60 | qfq | 7,684,592 | 483,289,578 | 6.22% |
| 2025-08-28 | 59.00 | 59.97 | 57.50 | 59.50 | 58.93 | qfq | 5,703,500 | 333,922,704 | 0.17% |
| 2025-08-27 | 58.40 | 61.66 | 57.25 | 59.40 | 58.84 | qfq | 7,390,384 | 440,136,974 | 2.63% |
| 2025-08-26 | 58.50 | 59.45 | 57.70 | 57.88 | 57.33 | qfq | 5,128,473 | 299,537,753 | -1.18% |
| 2025-08-25 | 57.80 | 59.38 | 56.81 | 58.57 | 58.01 | qfq | 6,281,721 | 365,528,731 | 1.95% |
| 2025-08-22 | 58.79 | 60.29 | 56.98 | 57.45 | 56.90 | qfq | 8,730,607 | 506,976,886 | -3.40% |
| 2025-08-21 | 67.39 | 72.30 | 58.58 | 59.47 | 58.90 | qfq | 11,081,199 | 711,283,157 | -10.68% |
| 2025-08-20 | 64.95 | 68.47 | 63.25 | 66.58 | 65.95 | qfq | 5,068,377 | 334,420,057 | 0.17% |
| 2025-08-19 | 66.15 | 67.53 | 63.00 | 66.47 | 65.84 | qfq | 7,316,687 | 480,001,121 | -1.35% |
| 2025-08-18 | 61.12 | 71.00 | 58.77 | 67.38 | 66.74 | qfq | 10,711,511 | 689,203,764 | 13.28% |
| 2025-08-15 | 50.94 | 61.80 | 50.03 | 59.48 | 58.91 | qfq | 9,824,431 | 556,003,537 | 15.36% |
| 2025-08-14 | 51.00 | 55.55 | 50.71 | 51.56 | 51.07 | qfq | 6,950,301 | 372,211,923 | 0.27% |
| 2025-08-13 | 49.10 | 51.42 | 48.25 | 51.42 | 50.93 | qfq | 6,334,280 | 317,096,362 | 3.05% |
| 2025-08-12 | 49.11 | 50.50 | 48.08 | 49.90 | 49.43 | qfq | 7,261,082 | 358,096,696 | 0.48% |
| 2025-08-11 | 50.04 | 52.19 | 49.15 | 49.66 | 49.19 | qfq | 9,580,530 | 478,976,032 | -2.97% |
| 2025-08-08 | 43.65 | 52.57 | 42.48 | 51.18 | 50.69 | qfq | 11,989,505 | 596,464,625 | 16.82% |
| 2025-08-07 | 43.60 | 44.30 | 42.31 | 43.81 | 43.39 | qfq | 5,399,762 | 233,395,284 | -0.84% |
| 2025-08-06 | 40.84 | 44.97 | 40.84 | 44.18 | 43.76 | qfq | 6,866,055 | 296,604,991 | 7.05% |
| 2025-08-05 | 42.73 | 43.10 | 40.60 | 41.27 | 40.88 | qfq | 4,280,447 | 176,805,752 | -3.42% |
| 2025-08-04 | 41.88 | 43.75 | 40.65 | 42.73 | 42.32 | qfq | 4,978,152 | 211,566,078 | 4.45% |
| 2025-08-01 | 38.10 | 42.31 | 37.61 | 40.91 | 40.52 | qfq | 5,900,477 | 240,165,436 | 6.81% |
| 2025-07-31 | 37.88 | 39.40 | 37.88 | 38.30 | 37.94 | qfq | 3,004,732 | 116,377,010 | 0.52% |
| 2025-07-30 | 38.88 | 38.88 | 37.81 | 38.10 | 37.74 | qfq | 1,932,932 | 73,599,269 | -1.63% |
| 2025-07-29 | 39.77 | 40.29 | 37.88 | 38.73 | 38.36 | qfq | 3,723,733 | 144,506,702 | -2.57% |
| 2025-07-28 | 38.24 | 40.20 | 37.99 | 39.75 | 39.37 | qfq | 3,676,019 | 144,101,874 | 4.06% |
| 2025-07-25 | 37.90 | 38.36 | 37.66 | 38.20 | 37.84 | qfq | 2,006,520 | 76,282,770 | 0.26% |
| 2025-07-24 | 38.53 | 39.85 | 37.89 | 38.10 | 37.74 | qfq | 3,365,964 | 129,705,264 | -0.57% |
| 2025-07-23 | 38.00 | 38.76 | 37.21 | 38.32 | 37.96 | qfq | 2,750,451 | 105,038,449 | -0.08% |
| 2025-07-22 | 38.94 | 39.20 | 37.88 | 38.35 | 37.99 | qfq | 3,010,646 | 115,689,849 | -1.54% |
| 2025-07-21 | 40.50 | 40.70 | 38.22 | 38.95 | 38.58 | qfq | 4,794,226 | 188,152,548 | -4.79% |
| 2025-07-18 | 41.84 | 41.84 | 40.44 | 40.91 | 40.52 | qfq | 3,517,723 | 144,533,135 | -1.18% |
| 2025-07-17 | 38.13 | 42.27 | 37.76 | 41.40 | 41.01 | qfq | 5,149,461 | 207,460,438 | 8.66% |
| 2025-07-16 | 37.82 | 38.93 | 36.58 | 38.10 | 37.74 | qfq | 4,014,272 | 151,321,080 | 0.32% |
| 2025-07-15 | 35.13 | 38.78 | 34.70 | 37.98 | 37.62 | qfq | 6,203,969 | 227,969,454 | 7.53% |
| 2025-07-14 | 34.58 | 35.50 | 34.24 | 35.32 | 34.98 | qfq | 2,336,172 | 81,803,623 | 2.32% |
| 2025-07-11 | 34.30 | 34.95 | 33.91 | 34.52 | 34.19 | qfq | 1,822,042 | 62,619,158 | 0.49% |
| 2025-07-10 | 33.90 | 34.85 | 33.84 | 34.35 | 34.02 | qfq | 1,370,757 | 47,055,103 | 0.50% |
| 2025-07-09 | 34.79 | 35.00 | 34.04 | 34.18 | 33.86 | qfq | 1,904,081 | 65,326,168 | -1.78% |
| 2025-07-08 | 34.42 | 36.27 | 34.24 | 34.80 | 34.47 | qfq | 3,075,255 | 107,797,641 | 0.52% |
| 2025-07-07 | 35.06 | 35.20 | 34.12 | 34.62 | 34.29 | qfq | 2,058,388 | 71,197,436 | -1.40% |
| 2025-07-04 | 34.95 | 35.80 | 34.61 | 35.11 | 34.78 | qfq | 2,529,963 | 89,094,137 | 0.00% |
| 2025-07-03 | 34.22 | 35.49 | 34.15 | 35.11 | 34.78 | qfq | 2,456,984 | 85,845,939 | 1.77% |
| 2025-07-02 | 35.43 | 35.68 | 33.90 | 34.50 | 34.17 | qfq | 2,810,786 | 97,287,871 | -3.39% |
| 2025-07-01 | 34.65 | 36.37 | 34.21 | 35.71 | 35.37 | qfq | 4,069,130 | 144,234,313 | 3.03% |
| 2025-06-30 | 34.59 | 37.60 | 34.20 | 34.66 | 34.33 | qfq | 5,075,279 | 179,763,200 | 0.00% |
| 2025-06-27 | 35.26 | 35.51 | 34.05 | 34.66 | 34.33 | qfq | 3,346,843 | 115,674,853 | 0.14% |
| 2025-06-26 | 34.00 | 35.36 | 33.52 | 34.61 | 34.28 | qfq | 4,598,699 | 158,225,277 | 2.40% |
| 2025-06-25 | 33.60 | 33.90 | 33.11 | 33.80 | 33.48 | qfq | 2,766,367 | 92,788,494 | 1.56% |
| 2025-06-24 | 33.00 | 33.82 | 32.80 | 33.28 | 32.96 | qfq | 3,283,009 | 109,166,959 | 0.91% |
| 2025-06-23 | 31.90 | 33.86 | 31.73 | 32.98 | 32.67 | qfq | 4,377,788 | 144,572,465 | 3.19% |
| 2025-06-20 | 30.50 | 32.47 | 30.35 | 31.96 | 31.66 | qfq | 4,475,059 | 141,390,257 | 5.03% |
| 2025-06-19 | 31.16 | 31.88 | 30.30 | 30.43 | 30.14 | qfq | 2,685,448 | 83,294,424 | -3.76% |
| 2025-06-18 | 32.48 | 32.56 | 31.22 | 31.62 | 31.32 | qfq | 2,539,204 | 80,167,511 | -2.86% |
| 2025-06-17 | 31.78 | 32.94 | 31.78 | 32.55 | 32.24 | qfq | 2,369,182 | 76,849,088 | 0.22% |
| 2025-06-16 | 31.46 | 33.20 | 31.46 | 32.48 | 32.17 | qfq | 2,609,324 | 84,941,909 | 1.88% |
| 2025-06-13 | 32.25 | 32.67 | 31.80 | 31.88 | 31.58 | qfq | 2,246,296 | 72,275,800 | -1.18% |
| 2025-06-12 | 32.65 | 33.07 | 32.08 | 32.26 | 31.95 | qfq | 2,341,888 | 76,153,153 | -1.19% |
| 2025-06-11 | 33.10 | 33.22 | 32.34 | 32.65 | 32.34 | qfq | 3,108,083 | 101,690,711 | -1.86% |
| 2025-06-10 | 32.88 | 34.21 | 31.77 | 33.27 | 32.95 | qfq | 5,800,174 | 190,630,699 | 1.19% |
| 2025-06-09 | 33.41 | 34.22 | 32.56 | 32.88 | 32.57 | qfq | 4,757,877 | 157,564,213 | -2.58% |
| 2025-06-06 | 34.07 | 34.60 | 31.92 | 33.75 | 33.43 | qfq | 6,592,501 | 219,566,919 | -0.38% |
| 2025-06-05 | 32.85 | 36.15 | 32.85 | 33.88 | 33.29 | qfq | 10,216,018 | 355,034,557 | 7.25% |
| 2025-06-04 | 28.80 | 33.00 | 28.72 | 31.59 | 31.04 | qfq | 5,367,531 | 166,655,311 | 10.18% |
| 2025-06-03 | 28.30 | 28.92 | 28.30 | 28.67 | 28.17 | qfq | 1,267,772 | 36,276,748 | 0.49% |
| 2025-05-30 | 29.44 | 29.44 | 28.42 | 28.53 | 28.03 | qfq | 2,278,860 | 65,355,196 | -2.09% |
| 2025-05-29 | 29.26 | 29.76 | 29.00 | 29.14 | 28.63 | qfq | 2,378,067 | 69,752,956 | -0.51% |
| 2025-05-28 | 29.20 | 29.88 | 29.04 | 29.29 | 28.78 | qfq | 1,869,301 | 54,817,940 | -0.44% |
| 2025-05-27 | 29.94 | 30.02 | 28.88 | 29.42 | 28.91 | qfq | 2,818,002 | 82,441,239 | -2.16% |
| 2025-05-26 | 30.35 | 30.97 | 29.66 | 30.07 | 29.55 | qfq | 3,822,805 | 114,647,058 | -3.78% |
| 2025-05-23 | 29.35 | 32.15 | 29.20 | 31.25 | 30.71 | qfq | 5,020,204 | 155,002,655 | 5.43% |
| 2025-05-22 | 29.09 | 31.50 | 28.71 | 29.64 | 29.13 | qfq | 4,107,745 | 123,533,605 | 2.45% |
| 2025-05-21 | 29.50 | 30.50 | 28.92 | 28.93 | 28.43 | qfq | 3,534,579 | 105,059,818 | -0.99% |
| 2025-05-20 | 29.09 | 29.33 | 28.70 | 29.22 | 28.71 | qfq | 1,487,175 | 43,135,643 | 0.00% |
| 2025-05-19 | 29.00 | 29.57 | 28.43 | 29.22 | 28.71 | qfq | 2,643,336 | 76,446,886 | -0.38% |
| 2025-05-16 | 28.20 | 29.86 | 28.20 | 29.33 | 28.82 | qfq | 3,463,062 | 101,077,052 | 3.46% |
| 2025-05-15 | 28.18 | 28.78 | 27.77 | 28.35 | 27.86 | qfq | 1,926,618 | 54,334,676 | 0.21% |
| 2025-05-14 | 28.70 | 28.97 | 27.81 | 28.29 | 27.80 | qfq | 2,597,807 | 73,717,723 | -0.77% |
| 2025-05-13 | 28.73 | 28.97 | 28.42 | 28.51 | 28.02 | qfq | 2,114,491 | 60,498,490 | -0.73% |
| 2025-05-12 | 28.58 | 29.34 | 28.58 | 28.72 | 28.22 | qfq | 2,604,569 | 75,237,493 | 1.34% |
| 2025-05-09 | 28.99 | 29.30 | 28.20 | 28.34 | 27.85 | qfq | 2,044,990 | 58,424,331 | -2.24% |
| 2025-05-08 | 28.51 | 29.39 | 28.51 | 28.99 | 28.49 | qfq | 3,299,406 | 95,316,240 | -0.58% |
| 2025-05-07 | 27.65 | 29.80 | 27.54 | 29.16 | 28.65 | qfq | 5,052,981 | 145,910,683 | 6.23% |
| 2025-05-06 | 26.26 | 27.65 | 26.23 | 27.45 | 26.97 | qfq | 4,343,759 | 117,253,454 | 5.90% |
| 2025-04-30 | 25.99 | 26.84 | 25.21 | 25.92 | 25.47 | qfq | 5,305,548 | 137,399,517 | 3.35% |
| 2025-04-29 | 23.24 | 25.10 | 23.24 | 25.08 | 24.64 | qfq | 2,580,836 | 62,962,491 | 7.36% |
| 2025-04-28 | 23.13 | 23.48 | 22.84 | 23.36 | 22.95 | qfq | 1,465,849 | 34,024,717 | 0.34% |
| 2025-04-25 | 23.21 | 23.58 | 22.92 | 23.28 | 22.88 | qfq | 1,261,117 | 29,431,060 | 0.30% |
| 2025-04-24 | 23.00 | 23.47 | 22.70 | 23.21 | 22.81 | qfq | 1,475,429 | 34,178,666 | 0.78% |
| 2025-04-23 | 22.50 | 23.08 | 22.30 | 23.03 | 22.63 | qfq | 1,779,959 | 40,486,470 | 3.41% |
| 2025-04-22 | 21.49 | 22.50 | 21.48 | 22.27 | 21.88 | qfq | 2,197,434 | 48,600,215 | 3.97% |
| 2025-04-21 | 20.91 | 21.64 | 20.52 | 21.42 | 21.05 | qfq | 1,555,937 | 33,104,040 | 3.18% |
| 2025-04-18 | 20.57 | 20.85 | 20.36 | 20.76 | 20.40 | qfq | 831,256 | 17,163,592 | 0.63% |
| 2025-04-17 | 20.42 | 20.89 | 20.36 | 20.63 | 20.27 | qfq | 952,816 | 19,731,995 | 0.93% |
| 2025-04-16 | 21.03 | 21.03 | 20.05 | 20.44 | 20.09 | qfq | 1,050,517 | 21,558,822 | -2.57% |
| 2025-04-15 | 21.00 | 21.45 | 20.75 | 20.98 | 20.62 | qfq | 1,084,283 | 22,834,496 | -0.14% |
| 2025-04-14 | 21.07 | 21.36 | 20.96 | 21.01 | 20.65 | qfq | 1,325,658 | 28,042,833 | 1.60% |
| 2025-04-11 | 20.35 | 21.10 | 20.12 | 20.68 | 20.32 | qfq | 1,527,330 | 31,675,928 | 1.17% |
| 2025-04-10 | 20.08 | 21.24 | 20.08 | 20.44 | 20.09 | qfq | 2,266,503 | 47,006,993 | 3.60% |
| 2025-04-09 | 19.21 | 19.90 | 17.65 | 19.73 | 19.39 | qfq | 2,556,895 | 48,234,161 | 0.82% |
| 2025-04-08 | 19.61 | 20.30 | 19.06 | 19.57 | 19.23 | qfq | 2,097,310 | 41,144,903 | 0.82% |
| 2025-04-07 | 22.97 | 22.97 | 19.40 | 19.41 | 19.07 | qfq | 3,239,105 | 66,695,666 | -19.96% |
| 2025-04-03 | 25.85 | 25.85 | 24.18 | 24.25 | 23.83 | qfq | 3,068,239 | 75,874,714 | -8.87% |
| 2025-04-02 | 26.25 | 26.78 | 26.16 | 26.61 | 26.15 | qfq | 1,750,282 | 46,361,519 | 0.60% |
| 2025-04-01 | 25.18 | 26.62 | 25.09 | 26.45 | 25.99 | qfq | 2,576,341 | 67,265,454 | 5.38% |
| 2025-03-31 | 24.60 | 25.29 | 24.28 | 25.10 | 24.66 | qfq | 1,659,529 | 41,163,364 | 1.05% |
| 2025-03-28 | 25.49 | 25.77 | 24.83 | 24.84 | 24.41 | qfq | 1,512,936 | 38,026,946 | -2.66% |
| 2025-03-27 | 25.70 | 25.86 | 25.05 | 25.52 | 25.08 | qfq | 1,125,034 | 28,651,818 | -0.85% |
| 2025-03-26 | 25.16 | 26.02 | 25.14 | 25.74 | 25.29 | qfq | 1,185,050 | 30,583,713 | 1.14% |
| 2025-03-25 | 25.46 | 25.87 | 24.87 | 25.45 | 25.01 | qfq | 1,414,260 | 36,001,704 | 0.04% |
| 2025-03-24 | 25.73 | 26.05 | 24.72 | 25.44 | 25.00 | qfq | 1,671,301 | 42,549,905 | -1.70% |
| 2025-03-21 | 27.00 | 27.23 | 25.80 | 25.88 | 25.43 | qfq | 1,956,767 | 51,424,236 | -4.54% |
| 2025-03-20 | 27.20 | 27.53 | 27.01 | 27.11 | 26.64 | qfq | 1,463,223 | 39,831,602 | -0.88% |
| 2025-03-19 | 26.97 | 27.66 | 26.86 | 27.35 | 26.88 | qfq | 1,951,278 | 53,148,279 | 0.51% |
| 2025-03-18 | 26.50 | 27.31 | 26.50 | 27.21 | 26.74 | qfq | 1,996,802 | 54,016,562 | 2.41% |
| 2025-03-17 | 26.70 | 26.89 | 26.00 | 26.57 | 26.11 | qfq | 1,874,796 | 49,372,447 | 1.41% |
| 2025-03-14 | 25.55 | 26.24 | 25.55 | 26.20 | 25.75 | qfq | 1,729,557 | 44,984,672 | 1.63% |
| 2025-03-13 | 26.66 | 26.89 | 25.30 | 25.78 | 25.33 | qfq | 2,660,176 | 68,806,771 | -4.16% |
| 2025-03-12 | 27.18 | 27.42 | 26.90 | 26.90 | 26.43 | qfq | 2,215,503 | 60,112,285 | -0.92% |
| 2025-03-11 | 26.50 | 27.30 | 26.31 | 27.15 | 26.68 | qfq | 2,922,546 | 78,285,986 | 0.56% |
| 2025-03-10 | 26.07 | 27.44 | 26.01 | 27.00 | 26.53 | qfq | 4,621,080 | 123,874,202 | 4.21% |
| 2025-03-07 | 26.04 | 26.33 | 25.83 | 25.91 | 25.46 | qfq | 2,388,098 | 62,231,818 | -0.46% |
| 2025-03-06 | 26.10 | 26.29 | 25.71 | 26.03 | 25.58 | qfq | 2,577,369 | 67,092,923 | 0.89% |
| 2025-03-05 | 25.52 | 26.05 | 25.17 | 25.80 | 25.35 | qfq | 2,265,976 | 57,915,553 | 0.78% |
| 2025-03-04 | 25.15 | 25.88 | 25.14 | 25.60 | 25.16 | qfq | 2,627,689 | 67,105,267 | 0.39% |
| 2025-03-03 | 26.38 | 26.38 | 25.39 | 25.50 | 25.06 | qfq | 3,306,610 | 85,682,848 | -2.97% |
| 2025-02-28 | 27.69 | 28.27 | 25.93 | 26.28 | 25.82 | qfq | 4,915,287 | 130,604,013 | -6.58% |
| 2025-02-27 | 29.33 | 29.36 | 27.76 | 28.13 | 27.64 | qfq | 5,557,884 | 157,340,332 | -5.09% |
| 2025-02-26 | 29.40 | 30.50 | 28.83 | 29.64 | 29.13 | qfq | 7,931,690 | 233,818,179 | 0.78% |
| 2025-02-25 | 29.51 | 31.99 | 29.01 | 29.41 | 28.90 | qfq | 11,293,920 | 342,045,794 | 3.67% |
| 2025-02-24 | 24.02 | 28.37 | 24.02 | 28.37 | 27.88 | qfq | 3,936,960 | 105,982,291 | 20.01% |
| 2025-02-21 | 23.48 | 24.00 | 22.94 | 23.64 | 23.23 | qfq | 3,246,242 | 75,916,386 | 1.07% |
| 2025-02-20 | 21.89 | 23.49 | 21.65 | 23.39 | 22.98 | qfq | 3,675,233 | 84,104,278 | 7.64% |
| 2025-02-19 | 20.88 | 22.23 | 20.83 | 21.73 | 21.35 | qfq | 2,238,601 | 48,668,731 | 4.27% |
| 2025-02-18 | 20.97 | 21.46 | 20.80 | 20.84 | 20.48 | qfq | 1,299,461 | 27,317,368 | -1.51% |
| 2025-02-17 | 21.12 | 21.39 | 20.83 | 21.16 | 20.79 | qfq | 1,434,629 | 30,326,107 | -0.09% |
| 2025-02-14 | 21.29 | 21.83 | 21.11 | 21.18 | 20.81 | qfq | 1,128,235 | 24,165,631 | -0.70% |
| 2025-02-13 | 21.86 | 22.11 | 21.32 | 21.33 | 20.96 | qfq | 1,671,892 | 36,251,234 | -2.42% |
| 2025-02-12 | 21.04 | 21.90 | 20.89 | 21.86 | 21.48 | qfq | 1,808,275 | 38,968,399 | 3.45% |
| 2025-02-11 | 21.50 | 21.52 | 20.96 | 21.13 | 20.76 | qfq | 1,216,846 | 25,726,933 | -1.31% |
| 2025-02-10 | 21.30 | 21.55 | 21.06 | 21.41 | 21.04 | qfq | 1,298,855 | 27,763,308 | 1.37% |
| 2025-02-07 | 21.23 | 21.52 | 20.90 | 21.12 | 20.75 | qfq | 1,803,194 | 38,346,530 | -0.56% |
| 2025-02-06 | 20.95 | 21.35 | 20.57 | 21.24 | 20.87 | qfq | 2,353,269 | 49,164,229 | 2.02% |
| 2025-02-05 | 21.18 | 21.18 | 20.64 | 20.82 | 20.46 | qfq | 1,669,676 | 34,785,613 | -1.09% |
| 2025-01-27 | 22.09 | 22.25 | 20.92 | 21.05 | 20.68 | qfq | 2,464,020 | 52,491,060 | -5.22% |
| 2025-01-24 | 22.33 | 22.47 | 21.82 | 22.21 | 21.82 | qfq | 1,327,322 | 29,287,901 | -0.09% |
| 2025-01-23 | 22.49 | 22.66 | 22.08 | 22.23 | 21.84 | qfq | 1,519,112 | 33,958,068 | -0.98% |
| 2025-01-22 | 22.18 | 22.55 | 22.01 | 22.45 | 22.06 | qfq | 1,253,771 | 27,993,836 | 0.76% |
| 2025-01-21 | 22.22 | 22.31 | 21.68 | 22.28 | 21.89 | qfq | 1,228,774 | 26,996,332 | 0.27% |
| 2025-01-20 | 21.82 | 22.37 | 21.82 | 22.22 | 21.83 | qfq | 1,313,597 | 29,062,502 | 1.88% |
| 2025-01-17 | 21.65 | 21.95 | 21.36 | 21.81 | 21.43 | qfq | 851,175 | 18,457,802 | 0.74% |
| 2025-01-16 | 21.60 | 21.91 | 21.18 | 21.65 | 21.27 | qfq | 1,081,796 | 23,300,787 | 0.37% |
| 2025-01-15 | 21.66 | 21.84 | 21.44 | 21.57 | 21.20 | qfq | 725,326 | 15,688,542 | -0.42% |
| 2025-01-14 | 20.85 | 21.66 | 20.55 | 21.66 | 21.28 | qfq | 1,350,002 | 28,688,349 | 4.79% |
| 2025-01-13 | 20.32 | 20.87 | 19.88 | 20.67 | 20.31 | qfq | 916,698 | 18,735,169 | 0.00% |
| 2025-01-10 | 20.76 | 21.16 | 20.54 | 20.67 | 20.31 | qfq | 987,558 | 20,572,222 | -1.20% |
| 2025-01-09 | 21.38 | 21.58 | 20.70 | 20.92 | 20.56 | qfq | 1,521,811 | 32,164,708 | -2.24% |
| 2025-01-08 | 21.43 | 21.70 | 20.64 | 21.40 | 21.03 | qfq | 1,674,196 | 35,509,015 | -0.28% |
| 2025-01-07 | 20.78 | 21.47 | 20.60 | 21.46 | 21.09 | qfq | 1,519,421 | 31,986,789 | 2.73% |
| 2025-01-06 | 20.50 | 21.37 | 19.57 | 20.89 | 20.53 | qfq | 1,627,638 | 33,735,973 | 1.11% |
| 2025-01-03 | 20.46 | 21.55 | 20.25 | 20.66 | 20.30 | qfq | 1,693,775 | 35,328,068 | 0.98% |
| 2025-01-02 | 20.40 | 21.10 | 20.10 | 20.46 | 20.10 | qfq | 1,441,607 | 29,719,786 | 0.20% |
| 2024-12-31 | 20.72 | 21.10 | 20.30 | 20.42 | 20.07 | qfq | 883,575 | 18,331,850 | -1.45% |
| 2024-12-30 | 20.96 | 21.05 | 20.37 | 20.72 | 20.36 | qfq | 1,031,233 | 21,406,396 | -1.10% |
| 2024-12-27 | 21.07 | 21.36 | 20.88 | 20.95 | 20.59 | qfq | 1,054,508 | 22,281,032 | -0.38% |
| 2024-12-26 | 20.70 | 21.45 | 20.30 | 21.03 | 20.66 | qfq | 1,363,366 | 28,715,813 | 2.09% |
| 2024-12-25 | 21.34 | 21.34 | 20.30 | 20.60 | 20.24 | qfq | 1,638,804 | 33,824,727 | -2.97% |
| 2024-12-24 | 21.09 | 21.43 | 20.60 | 21.23 | 20.86 | qfq | 946,151 | 19,939,112 | 0.24% |
| 2024-12-23 | 22.25 | 22.33 | 21.00 | 21.18 | 20.81 | qfq | 1,432,019 | 30,688,105 | -4.55% |
| 2024-12-20 | 21.66 | 22.48 | 21.44 | 22.19 | 21.80 | qfq | 985,881 | 21,712,953 | 2.83% |
| 2024-12-19 | 21.00 | 21.58 | 20.80 | 21.58 | 21.21 | qfq | 998,164 | 21,250,441 | 2.13% |
| 2024-12-18 | 21.06 | 21.52 | 20.87 | 21.13 | 20.76 | qfq | 1,379,914 | 29,324,224 | -0.05% |
| 2024-12-17 | 22.29 | 22.63 | 21.07 | 21.14 | 20.77 | qfq | 1,637,184 | 35,464,576 | -5.63% |
| 2024-12-16 | 23.24 | 23.25 | 22.35 | 22.40 | 22.01 | qfq | 1,589,056 | 35,956,647 | -3.45% |
| 2024-12-13 | 23.44 | 23.76 | 23.05 | 23.20 | 22.80 | qfq | 934,459 | 21,754,568 | -0.77% |
| 2024-12-12 | 23.71 | 23.71 | 23.16 | 23.38 | 22.97 | qfq | 969,227 | 22,660,417 | -0.89% |
| 2024-12-11 | 23.73 | 23.93 | 23.14 | 23.59 | 23.18 | qfq | 1,420,976 | 33,302,917 | 0.17% |
| 2024-12-10 | 23.77 | 24.19 | 23.55 | 23.55 | 23.14 | qfq | 2,021,857 | 48,253,733 | 2.35% |
| 2024-12-09 | 24.00 | 24.07 | 22.69 | 23.01 | 22.61 | qfq | 1,908,648 | 44,434,324 | -3.36% |
| 2024-12-06 | 23.94 | 23.94 | 23.04 | 23.81 | 23.40 | qfq | 1,321,909 | 31,019,667 | -0.04% |
| 2024-12-05 | 23.67 | 23.99 | 23.39 | 23.82 | 23.41 | qfq | 1,032,642 | 24,520,769 | 0.25% |
| 2024-12-04 | 24.98 | 24.98 | 23.58 | 23.76 | 23.35 | qfq | 1,748,271 | 42,298,036 | -4.35% |
| 2024-12-03 | 23.98 | 25.25 | 23.85 | 24.84 | 24.41 | qfq | 2,202,692 | 54,516,239 | 4.24% |
| 2024-12-02 | 23.65 | 24.01 | 23.45 | 23.83 | 23.42 | qfq | 1,741,899 | 41,494,273 | 1.36% |
| 2024-11-29 | 23.30 | 23.99 | 23.10 | 23.51 | 23.10 | qfq | 1,713,621 | 40,327,387 | 0.09% |
| 2024-11-28 | 24.15 | 24.24 | 23.30 | 23.49 | 23.08 | qfq | 1,732,622 | 41,159,094 | -2.73% |
| 2024-11-27 | 22.48 | 24.21 | 21.93 | 24.15 | 23.73 | qfq | 2,159,282 | 50,124,684 | 7.43% |
| 2024-11-26 | 22.88 | 23.20 | 22.37 | 22.48 | 22.09 | qfq | 830,502 | 18,909,804 | -1.49% |
| 2024-11-25 | 22.41 | 22.84 | 22.13 | 22.82 | 22.42 | qfq | 1,250,088 | 28,160,624 | 1.88% |
| 2024-11-22 | 23.68 | 23.78 | 22.37 | 22.40 | 22.01 | qfq | 1,562,559 | 35,915,030 | -4.96% |
| 2024-11-21 | 23.00 | 24.27 | 22.95 | 23.57 | 23.16 | qfq | 2,154,523 | 51,048,678 | 2.39% |
| 2024-11-20 | 22.72 | 23.15 | 22.62 | 23.02 | 22.62 | qfq | 1,818,442 | 41,621,268 | 1.59% |
| 2024-11-19 | 22.05 | 22.66 | 21.88 | 22.66 | 22.27 | qfq | 1,585,265 | 35,400,693 | 2.03% |
| 2024-11-18 | 22.94 | 23.08 | 21.98 | 22.21 | 21.82 | qfq | 2,272,412 | 51,181,877 | -3.39% |
| 2024-11-15 | 23.53 | 23.95 | 22.93 | 22.99 | 22.59 | qfq | 1,998,376 | 46,913,271 | -2.29% |
| 2024-11-14 | 24.87 | 25.43 | 23.44 | 23.53 | 23.12 | qfq | 2,657,180 | 64,276,429 | -5.31% |
| 2024-11-13 | 24.98 | 25.38 | 23.95 | 24.85 | 24.42 | qfq | 2,911,742 | 71,584,237 | 0.98% |
| 2024-11-12 | 26.54 | 26.68 | 24.31 | 24.61 | 24.18 | qfq | 3,599,750 | 91,138,988 | -7.76% |
| 2024-11-11 | 26.00 | 26.95 | 25.55 | 26.68 | 26.22 | qfq | 3,032,151 | 79,696,412 | 1.60% |
| 2024-11-08 | 23.70 | 27.55 | 23.44 | 26.26 | 25.80 | qfq | 5,122,657 | 132,131,633 | 12.95% |
| 2024-11-07 | 22.59 | 23.25 | 22.38 | 23.25 | 22.85 | qfq | 1,913,016 | 43,861,037 | 2.51% |
| 2024-11-06 | 22.97 | 23.30 | 22.47 | 22.68 | 22.29 | qfq | 2,543,681 | 58,253,579 | -1.35% |
| 2024-11-05 | 22.68 | 23.33 | 22.68 | 22.99 | 22.59 | qfq | 2,768,735 | 63,726,907 | 1.23% |
| 2024-11-04 | 22.31 | 23.33 | 22.06 | 22.71 | 22.32 | qfq | 2,407,026 | 54,793,829 | 0.75% |
| 2024-11-01 | 22.88 | 23.10 | 21.80 | 22.54 | 22.15 | qfq | 3,669,064 | 82,295,850 | -2.84% |
| 2024-10-31 | 23.56 | 23.56 | 22.54 | 23.20 | 22.80 | qfq | 5,654,874 | 130,669,639 | 0.87% |
| 2024-10-30 | 20.80 | 23.16 | 20.60 | 23.00 | 22.60 | qfq | 5,517,919 | 121,052,738 | 19.17% |
| 2024-10-29 | 20.70 | 20.70 | 19.23 | 19.30 | 18.96 | qfq | 2,501,321 | 49,139,429 | -5.25% |
| 2024-10-28 | 19.88 | 21.27 | 19.88 | 20.37 | 20.02 | qfq | 3,056,015 | 63,356,795 | 3.14% |
| 2024-10-25 | 18.80 | 20.50 | 18.80 | 19.75 | 19.41 | qfq | 2,965,183 | 58,504,598 | 4.33% |
| 2024-10-24 | 19.05 | 19.09 | 18.56 | 18.93 | 18.60 | qfq | 1,871,587 | 35,270,884 | -1.05% |
| 2024-10-23 | 18.80 | 19.57 | 18.44 | 19.13 | 18.80 | qfq | 2,437,538 | 46,810,665 | 2.79% |
| 2024-10-22 | 17.93 | 19.20 | 17.93 | 18.61 | 18.29 | qfq | 2,503,413 | 46,940,701 | 3.16% |
| 2024-10-21 | 18.38 | 18.58 | 17.83 | 18.04 | 17.73 | qfq | 1,979,286 | 35,974,374 | 0.33% |
| 2024-10-18 | 16.73 | 18.38 | 16.73 | 17.98 | 17.67 | qfq | 2,206,786 | 39,000,023 | 6.90% |
| 2024-10-17 | 16.79 | 17.24 | 16.79 | 16.82 | 16.53 | qfq | 739,125 | 12,598,191 | 0.18% |
| 2024-10-16 | 16.42 | 16.88 | 16.40 | 16.79 | 16.50 | qfq | 731,062 | 12,217,139 | 1.21% |
| 2024-10-15 | 17.18 | 17.38 | 16.59 | 16.59 | 16.30 | qfq | 1,202,841 | 20,465,268 | -3.43% |
| 2024-10-14 | 16.68 | 17.29 | 16.40 | 17.18 | 16.88 | qfq | 1,435,174 | 24,158,259 | 3.49% |
| 2024-10-11 | 17.01 | 17.07 | 16.33 | 16.60 | 16.31 | qfq | 1,397,582 | 23,322,016 | -2.87% |
| 2024-10-10 | 17.23 | 17.56 | 16.78 | 17.09 | 16.79 | qfq | 1,610,872 | 27,709,786 | 0.18% |
| 2024-10-09 | 18.70 | 18.77 | 17.00 | 17.06 | 16.76 | qfq | 2,818,851 | 50,552,835 | -11.28% |
| 2024-10-08 | 20.75 | 20.75 | 18.35 | 19.23 | 18.90 | qfq | 3,420,534 | 65,714,251 | 11.16% |
| 2024-09-30 | 16.34 | 17.74 | 15.83 | 17.30 | 17.00 | qfq | 2,501,750 | 42,139,631 | 10.40% |
| 2024-09-27 | 15.20 | 15.70 | 15.20 | 15.67 | 15.40 | qfq | 536,038 | 8,255,991 | 4.12% |
| 2024-09-26 | 14.78 | 15.09 | 14.62 | 15.05 | 14.79 | qfq | 764,358 | 11,379,719 | 1.83% |
| 2024-09-25 | 14.62 | 15.05 | 14.61 | 14.78 | 14.52 | qfq | 867,609 | 12,885,218 | 1.93% |
| 2024-09-24 | 13.92 | 14.55 | 13.92 | 14.50 | 14.25 | qfq | 647,182 | 9,245,905 | 3.94% |
| 2024-09-23 | 13.95 | 14.10 | 13.82 | 13.95 | 13.71 | qfq | 398,540 | 5,568,158 | 0.50% |
| 2024-09-20 | 14.15 | 14.17 | 13.84 | 13.88 | 13.64 | qfq | 388,054 | 5,421,200 | -1.35% |
| 2024-09-19 | 14.08 | 14.23 | 13.75 | 14.07 | 13.83 | qfq | 557,862 | 7,825,569 | 1.37% |
| 2024-09-18 | 14.00 | 14.20 | 13.60 | 13.88 | 13.64 | qfq | 657,434 | 9,143,563 | -0.72% |
| 2024-09-13 | 14.48 | 14.48 | 13.93 | 13.98 | 13.74 | qfq | 728,748 | 10,295,420 | -1.89% |
| 2024-09-12 | 14.26 | 14.55 | 14.19 | 14.25 | 14.00 | qfq | 484,746 | 6,960,770 | -0.63% |
| 2024-09-11 | 14.33 | 14.60 | 14.22 | 14.34 | 14.09 | qfq | 658,211 | 9,490,479 | 0.07% |
| 2024-09-10 | 14.21 | 14.50 | 14.11 | 14.33 | 14.08 | qfq | 550,224 | 7,875,849 | 0.70% |
| 2024-09-09 | 14.23 | 14.36 | 14.06 | 14.23 | 13.98 | qfq | 546,654 | 7,771,034 | 0.00% |
| 2024-09-06 | 14.51 | 14.64 | 14.14 | 14.23 | 13.98 | qfq | 610,970 | 8,768,093 | -2.53% |
| 2024-09-05 | 14.50 | 14.69 | 14.32 | 14.60 | 14.35 | qfq | 649,580 | 9,428,795 | 1.67% |
| 2024-09-04 | 14.61 | 14.61 | 14.20 | 14.36 | 14.11 | qfq | 766,036 | 11,030,663 | -0.49% |
| 2024-09-03 | 14.40 | 14.77 | 14.27 | 14.43 | 14.18 | qfq | 924,637 | 13,374,476 | 0.21% |
| 2024-09-02 | 14.48 | 14.90 | 14.27 | 14.40 | 14.15 | qfq | 1,798,768 | 26,192,559 | -0.55% |
| 2024-08-30 | 14.19 | 14.83 | 14.18 | 14.48 | 14.23 | qfq | 2,080,807 | 30,223,391 | 2.33% |
| 2024-08-29 | 14.00 | 14.49 | 13.55 | 14.15 | 13.90 | qfq | 3,157,980 | 44,281,925 | 8.85% |
| 2024-08-28 | 12.67 | 13.01 | 12.60 | 13.00 | 12.77 | qfq | 435,062 | 5,608,489 | 2.77% |
| 2024-08-27 | 12.51 | 12.78 | 12.34 | 12.65 | 12.43 | qfq | 699,467 | 8,818,355 | 1.61% |
| 2024-08-26 | 12.12 | 12.54 | 12.12 | 12.45 | 12.23 | qfq | 415,269 | 5,158,923 | 2.30% |
| 2024-08-23 | 12.53 | 12.57 | 12.17 | 12.17 | 11.96 | qfq | 510,969 | 6,276,294 | -2.87% |
| 2024-08-22 | 12.73 | 12.87 | 12.43 | 12.53 | 12.31 | qfq | 232,422 | 2,933,373 | -1.65% |
| 2024-08-21 | 12.69 | 12.83 | 12.68 | 12.74 | 12.52 | qfq | 158,434 | 2,021,621 | 0.08% |
| 2024-08-20 | 13.02 | 13.05 | 12.65 | 12.73 | 12.51 | qfq | 368,246 | 4,721,866 | -2.30% |
| 2024-08-19 | 13.09 | 13.21 | 12.95 | 13.03 | 12.80 | qfq | 338,212 | 4,420,832 | -0.38% |
| 2024-08-16 | 13.16 | 13.37 | 13.05 | 13.08 | 12.85 | qfq | 432,769 | 5,697,830 | -1.58% |
| 2024-08-15 | 13.09 | 13.30 | 12.94 | 13.29 | 13.06 | qfq | 452,049 | 5,944,141 | 1.37% |
| 2024-08-14 | 13.19 | 13.22 | 13.06 | 13.11 | 12.88 | qfq | 192,668 | 2,530,913 | -0.15% |
| 2024-08-13 | 12.95 | 13.18 | 12.83 | 13.13 | 12.90 | qfq | 425,780 | 5,551,432 | 1.63% |
| 2024-08-12 | 13.05 | 13.05 | 12.85 | 12.92 | 12.70 | qfq | 219,952 | 2,849,420 | -0.92% |
| 2024-08-09 | 12.98 | 13.20 | 12.96 | 13.04 | 12.81 | qfq | 425,304 | 5,570,833 | 0.93% |
| 2024-08-08 | 12.99 | 13.07 | 12.60 | 12.92 | 12.70 | qfq | 518,574 | 6,686,074 | -0.54% |
| 2024-08-07 | 13.08 | 13.16 | 12.91 | 12.99 | 12.76 | qfq | 368,969 | 4,826,294 | -0.31% |
| 2024-08-06 | 12.93 | 13.07 | 12.87 | 13.03 | 12.80 | qfq | 363,496 | 4,721,313 | 1.64% |
| 2024-08-05 | 13.09 | 13.26 | 12.82 | 12.82 | 12.60 | qfq | 485,065 | 6,335,127 | -2.66% |
| 2024-08-02 | 13.23 | 13.43 | 13.13 | 13.17 | 12.94 | qfq | 510,259 | 6,779,172 | -1.20% |
| 2024-08-01 | 13.18 | 13.40 | 13.03 | 13.33 | 13.10 | qfq | 623,220 | 8,302,714 | 1.68% |
| 2024-07-31 | 12.73 | 13.22 | 12.64 | 13.11 | 12.88 | qfq | 531,516 | 6,908,714 | 2.99% |
| 2024-07-30 | 12.75 | 12.84 | 12.56 | 12.73 | 12.51 | qfq | 377,723 | 4,802,288 | 0.24% |
| 2024-07-29 | 12.85 | 12.85 | 12.60 | 12.70 | 12.48 | qfq | 420,450 | 5,346,476 | -1.01% |
| 2024-07-26 | 12.67 | 12.87 | 12.62 | 12.83 | 12.61 | qfq | 556,429 | 7,104,362 | 1.91% |
| 2024-07-25 | 12.53 | 12.83 | 12.28 | 12.59 | 12.37 | qfq | 482,487 | 6,063,456 | 0.32% |
| 2024-07-24 | 12.83 | 12.90 | 12.52 | 12.55 | 12.33 | qfq | 593,044 | 7,496,259 | -0.95% |
| 2024-07-23 | 12.88 | 13.02 | 12.64 | 12.67 | 12.45 | qfq | 387,131 | 4,969,904 | -1.63% |
| 2024-07-22 | 12.94 | 12.99 | 12.73 | 12.88 | 12.66 | qfq | 447,977 | 5,771,228 | -0.08% |
| 2024-07-19 | 12.79 | 13.05 | 12.68 | 12.89 | 12.67 | qfq | 527,369 | 6,786,118 | 0.31% |
| 2024-07-18 | 12.74 | 12.94 | 12.50 | 12.85 | 12.63 | qfq | 474,196 | 6,017,003 | 0.39% |
| 2024-07-17 | 12.98 | 12.98 | 12.77 | 12.80 | 12.58 | qfq | 355,172 | 4,558,141 | -1.08% |
| 2024-07-16 | 13.10 | 13.20 | 12.84 | 12.94 | 12.72 | qfq | 550,196 | 7,131,619 | -1.22% |
| 2024-07-15 | 13.35 | 13.37 | 13.02 | 13.10 | 12.87 | qfq | 398,949 | 5,242,270 | -2.02% |
| 2024-07-12 | 13.37 | 13.55 | 13.24 | 13.37 | 13.14 | qfq | 713,289 | 9,526,813 | 0.38% |
| 2024-07-11 | 13.06 | 13.36 | 13.06 | 13.32 | 13.09 | qfq | 633,328 | 8,401,489 | 3.34% |
| 2024-07-10 | 13.04 | 13.05 | 12.80 | 12.89 | 12.67 | qfq | 564,297 | 7,305,402 | -0.54% |
| 2024-07-09 | 12.74 | 13.04 | 12.55 | 12.96 | 12.74 | qfq | 606,411 | 7,771,505 | 1.89% |
| 2024-07-08 | 13.25 | 13.29 | 12.67 | 12.72 | 12.50 | qfq | 662,569 | 8,560,489 | -4.00% |
| 2024-07-05 | 13.01 | 13.37 | 12.81 | 13.25 | 13.02 | qfq | 760,316 | 9,970,065 | 1.84% |
| 2024-07-04 | 13.65 | 13.76 | 12.98 | 13.01 | 12.78 | qfq | 742,984 | 9,856,803 | -4.69% |
| 2024-07-03 | 13.78 | 13.89 | 13.63 | 13.65 | 13.41 | qfq | 452,620 | 6,239,203 | -0.87% |
| 2024-07-02 | 13.65 | 13.85 | 13.54 | 13.77 | 13.53 | qfq | 425,752 | 5,860,368 | 0.81% |
| 2024-07-01 | 13.72 | 13.88 | 13.36 | 13.66 | 13.42 | qfq | 596,897 | 8,085,170 | -0.36% |
| 2024-06-28 | 13.52 | 13.99 | 13.50 | 13.71 | 13.47 | qfq | 647,918 | 8,928,266 | 0.88% |
| 2024-06-27 | 13.83 | 13.97 | 13.52 | 13.59 | 13.35 | qfq | 687,306 | 9,448,640 | -1.74% |
| 2024-06-26 | 13.39 | 13.85 | 13.25 | 13.83 | 13.59 | qfq | 867,916 | 11,753,568 | 3.44% |
| 2024-06-25 | 13.23 | 13.58 | 13.23 | 13.37 | 13.14 | qfq | 694,510 | 9,320,316 | 1.06% |
| 2024-06-24 | 14.04 | 14.04 | 13.17 | 13.23 | 13.00 | qfq | 1,073,499 | 14,456,353 | -5.84% |
| 2024-06-21 | 14.61 | 14.61 | 13.88 | 14.05 | 13.81 | qfq | 985,442 | 14,008,454 | -2.16% |
| 2024-06-20 | 14.07 | 14.58 | 14.00 | 14.36 | 14.11 | qfq | 1,349,686 | 19,305,614 | 1.99% |
| 2024-06-19 | 13.97 | 14.22 | 13.85 | 14.08 | 13.84 | qfq | 565,254 | 7,934,311 | 0.79% |
| 2024-06-18 | 13.79 | 14.04 | 13.66 | 13.97 | 13.73 | qfq | 611,061 | 8,506,357 | 1.09% |
| 2024-06-17 | 13.74 | 13.95 | 13.71 | 13.82 | 13.58 | qfq | 769,418 | 10,639,525 | -0.36% |
| 2024-06-14 | 14.18 | 14.27 | 13.72 | 13.87 | 13.63 | qfq | 993,181 | 13,859,814 | -3.01% |
| 2024-06-13 | 13.96 | 14.50 | 13.73 | 14.30 | 14.05 | qfq | 993,125 | 13,994,155 | 3.32% |
| 2024-06-12 | 13.64 | 13.95 | 13.64 | 13.84 | 13.60 | qfq | 717,138 | 9,914,507 | 1.32% |
| 2024-06-11 | 13.53 | 13.73 | 13.12 | 13.66 | 13.42 | qfq | 841,969 | 11,288,995 | 1.26% |
| 2024-06-07 | 12.96 | 13.58 | 12.96 | 13.49 | 13.26 | qfq | 1,010,603 | 13,551,088 | 4.17% |
| 2024-06-06 | 13.79 | 13.79 | 12.88 | 12.95 | 12.73 | qfq | 1,325,925 | 17,477,771 | -5.27% |
| 2024-06-05 | 14.00 | 14.05 | 13.67 | 13.67 | 13.43 | qfq | 874,070 | 12,059,193 | -2.77% |
| 2024-06-04 | 14.50 | 14.57 | 13.90 | 14.06 | 13.82 | qfq | 1,027,458 | 14,427,424 | -3.03% |
| 2024-06-03 | 15.18 | 15.29 | 14.39 | 14.50 | 14.25 | qfq | 800,096 | 11,864,177 | -4.35% |
| 2024-05-31 | 15.30 | 15.32 | 15.11 | 15.16 | 14.90 | qfq | 452,971 | 6,901,955 | 0.00% |
| 2024-05-30 | 15.18 | 15.28 | 15.00 | 15.16 | 14.90 | qfq | 573,069 | 8,677,617 | -0.72% |
| 2024-05-29 | 15.29 | 15.56 | 15.13 | 15.27 | 14.86 | qfq | 509,335 | 7,840,837 | 0.07% |
| 2024-05-28 | 15.38 | 15.58 | 15.18 | 15.26 | 14.85 | qfq | 545,349 | 8,377,447 | -0.52% |
| 2024-05-27 | 15.31 | 15.50 | 15.01 | 15.34 | 14.93 | qfq | 562,157 | 8,528,062 | 0.13% |
| 2024-05-24 | 15.50 | 15.56 | 15.23 | 15.32 | 14.91 | qfq | 589,000 | 9,070,060 | -0.65% |
| 2024-05-23 | 16.05 | 16.18 | 15.39 | 15.42 | 15.01 | qfq | 814,961 | 12,769,545 | -3.99% |
| 2024-05-22 | 15.94 | 16.11 | 15.66 | 16.06 | 15.63 | qfq | 830,611 | 13,203,486 | 0.50% |
| 2024-05-21 | 16.25 | 16.44 | 15.84 | 15.98 | 15.56 | qfq | 944,299 | 15,179,498 | -1.90% |
| 2024-05-20 | 16.23 | 16.46 | 16.16 | 16.29 | 15.86 | qfq | 763,577 | 12,437,276 | 1.69% |
| 2024-05-17 | 15.48 | 16.05 | 15.48 | 16.02 | 15.59 | qfq | 804,500 | 12,713,781 | 3.42% |
| 2024-05-16 | 15.47 | 15.78 | 15.25 | 15.49 | 15.08 | qfq | 696,808 | 10,898,085 | 0.65% |
| 2024-05-15 | 15.62 | 15.72 | 15.27 | 15.39 | 14.98 | qfq | 631,189 | 9,788,318 | -1.47% |
| 2024-05-14 | 15.50 | 15.85 | 15.50 | 15.62 | 15.20 | qfq | 394,248 | 6,184,546 | 0.45% |
| 2024-05-13 | 15.90 | 16.07 | 15.48 | 15.55 | 15.14 | qfq | 611,172 | 9,571,860 | -2.26% |
| 2024-05-10 | 16.43 | 16.43 | 15.86 | 15.91 | 15.49 | qfq | 551,190 | 8,824,454 | -2.63% |
| 2024-05-09 | 16.09 | 16.38 | 16.00 | 16.34 | 15.91 | qfq | 841,250 | 13,691,895 | 2.13% |
| 2024-05-08 | 16.34 | 16.42 | 15.89 | 16.00 | 15.57 | qfq | 650,289 | 10,483,943 | -2.08% |
| 2024-05-07 | 16.27 | 16.42 | 16.13 | 16.34 | 15.91 | qfq | 557,990 | 9,097,615 | 1.05% |
| 2024-05-06 | 15.95 | 16.26 | 15.95 | 16.17 | 15.74 | qfq | 1,289,352 | 20,798,600 | 2.86% |
| 2024-04-30 | 16.02 | 16.22 | 15.67 | 15.72 | 15.30 | qfq | 1,489,114 | 23,628,508 | -2.96% |
| 2024-04-29 | 15.63 | 16.20 | 15.54 | 16.20 | 15.77 | qfq | 1,367,969 | 21,824,692 | 5.06% |
| 2024-04-26 | 15.26 | 15.50 | 15.06 | 15.42 | 15.01 | qfq | 747,311 | 11,465,073 | 0.98% |
| 2024-04-25 | 15.04 | 15.36 | 14.88 | 15.27 | 14.86 | qfq | 712,080 | 10,834,840 | 1.53% |
| 2024-04-24 | 14.49 | 15.19 | 14.45 | 15.04 | 14.64 | qfq | 923,802 | 13,739,633 | 4.81% |
| 2024-04-23 | 14.19 | 14.52 | 13.93 | 14.35 | 13.97 | qfq | 833,869 | 11,906,025 | 2.65% |
| 2024-04-22 | 14.00 | 14.24 | 13.66 | 13.98 | 13.61 | qfq | 767,598 | 10,721,881 | 0.00% |
| 2024-04-19 | 14.16 | 14.28 | 13.73 | 13.98 | 13.61 | qfq | 860,387 | 11,995,274 | -1.41% |
| 2024-04-18 | 14.12 | 14.44 | 13.87 | 14.18 | 13.80 | qfq | 902,206 | 12,792,135 | 0.21% |
| 2024-04-17 | 13.36 | 14.33 | 13.36 | 14.15 | 13.77 | qfq | 1,776,474 | 24,934,311 | 9.18% |
| 2024-04-16 | 14.55 | 14.55 | 12.95 | 12.96 | 12.62 | qfq | 1,905,323 | 25,806,449 | -11.35% |
| 2024-04-15 | 15.55 | 15.69 | 14.36 | 14.62 | 14.23 | qfq | 1,555,917 | 23,162,338 | -6.82% |
| 2024-04-12 | 16.00 | 16.19 | 15.59 | 15.69 | 15.27 | qfq | 646,263 | 10,259,884 | -1.13% |
| 2024-04-11 | 15.80 | 16.20 | 15.67 | 15.87 | 15.45 | qfq | 643,515 | 10,288,081 | -0.06% |
| 2024-04-10 | 16.50 | 16.54 | 15.66 | 15.88 | 15.46 | qfq | 716,211 | 11,457,125 | -3.05% |
| 2024-04-09 | 15.88 | 16.46 | 15.79 | 16.38 | 15.94 | qfq | 698,686 | 11,311,533 | 3.15% |
| 2024-04-08 | 16.41 | 16.57 | 15.68 | 15.88 | 15.46 | qfq | 1,373,953 | 22,086,216 | -3.35% |
| 2024-04-03 | 16.76 | 16.76 | 16.30 | 16.43 | 15.99 | qfq | 1,036,966 | 17,015,481 | -2.03% |
| 2024-04-02 | 16.31 | 16.89 | 16.30 | 16.77 | 16.32 | qfq | 1,466,612 | 24,295,667 | 2.95% |
| 2024-04-01 | 16.12 | 16.37 | 16.00 | 16.29 | 15.86 | qfq | 1,489,123 | 24,077,057 | 1.50% |
| 2024-03-29 | 15.57 | 16.05 | 15.44 | 16.05 | 15.62 | qfq | 942,931 | 14,924,819 | 2.69% |
| 2024-03-28 | 15.27 | 15.80 | 15.22 | 15.63 | 15.21 | qfq | 1,198,442 | 18,600,707 | 2.16% |
| 2024-03-27 | 15.74 | 15.89 | 15.22 | 15.30 | 14.89 | qfq | 849,752 | 13,188,707 | -2.98% |
| 2024-03-26 | 15.79 | 15.98 | 15.33 | 15.77 | 15.35 | qfq | 981,742 | 15,452,773 | -0.06% |
| 2024-03-25 | 16.30 | 16.48 | 15.69 | 15.78 | 15.36 | qfq | 1,149,843 | 18,520,759 | -3.31% |
| 2024-03-22 | 16.90 | 16.90 | 16.28 | 16.32 | 15.89 | qfq | 995,907 | 16,437,231 | -3.20% |
| 2024-03-21 | 16.98 | 17.00 | 16.50 | 16.86 | 16.41 | qfq | 923,460 | 15,505,336 | 0.48% |
| 2024-03-20 | 16.55 | 16.82 | 16.48 | 16.78 | 16.33 | qfq | 957,340 | 15,963,975 | 1.21% |
| 2024-03-19 | 16.58 | 16.70 | 16.46 | 16.58 | 16.14 | qfq | 889,346 | 14,736,748 | 0.55% |
| 2024-03-18 | 16.18 | 16.55 | 16.10 | 16.49 | 16.05 | qfq | 1,035,203 | 16,856,559 | 2.42% |
| 2024-03-15 | 15.82 | 16.11 | 15.64 | 16.10 | 15.67 | qfq | 815,519 | 12,971,521 | 1.77% |
| 2024-03-14 | 16.05 | 16.16 | 15.55 | 15.82 | 15.40 | qfq | 941,821 | 14,942,548 | -1.43% |
| 2024-03-13 | 16.04 | 16.20 | 15.91 | 16.05 | 15.62 | qfq | 850,644 | 13,648,807 | 0.19% |
| 2024-03-12 | 15.89 | 16.05 | 15.70 | 16.02 | 15.59 | qfq | 938,264 | 14,944,736 | 0.82% |
| 2024-03-11 | 15.59 | 15.91 | 15.48 | 15.89 | 15.47 | qfq | 951,520 | 14,916,482 | 1.92% |
| 2024-03-08 | 15.27 | 15.66 | 15.14 | 15.59 | 15.18 | qfq | 786,090 | 12,122,488 | 1.90% |
| 2024-03-07 | 15.39 | 15.70 | 15.10 | 15.30 | 14.89 | qfq | 1,099,543 | 16,952,688 | -1.10% |
| 2024-03-06 | 15.27 | 15.59 | 15.00 | 15.47 | 15.06 | qfq | 1,016,976 | 15,568,030 | 1.78% |
| 2024-03-05 | 15.69 | 15.70 | 15.04 | 15.20 | 14.80 | qfq | 1,246,130 | 19,029,834 | -3.06% |
| 2024-03-04 | 16.25 | 16.35 | 15.37 | 15.68 | 15.26 | qfq | 1,772,154 | 27,926,896 | -4.10% |
| 2024-03-01 | 15.41 | 16.72 | 15.41 | 16.35 | 15.92 | qfq | 2,425,387 | 38,975,636 | 5.76% |
| 2024-02-29 | 14.80 | 15.61 | 14.59 | 15.46 | 15.05 | qfq | 2,157,993 | 32,592,944 | 8.19% |
| 2024-02-28 | 16.00 | 16.38 | 14.28 | 14.29 | 13.91 | qfq | 2,379,558 | 36,202,283 | -10.24% |
| 2024-02-27 | 15.61 | 15.97 | 15.52 | 15.92 | 15.50 | qfq | 1,099,981 | 17,381,803 | 2.05% |
| 2024-02-26 | 15.33 | 15.90 | 15.20 | 15.60 | 15.19 | qfq | 1,202,405 | 18,813,692 | 2.30% |
| 2024-02-23 | 14.71 | 15.35 | 14.63 | 15.25 | 14.84 | qfq | 1,334,267 | 19,928,778 | 3.67% |
| 2024-02-22 | 14.26 | 14.76 | 14.15 | 14.71 | 14.32 | qfq | 1,196,299 | 17,258,016 | 3.59% |
| 2024-02-21 | 13.81 | 14.56 | 13.63 | 14.20 | 13.82 | qfq | 1,287,503 | 18,351,582 | 2.45% |
| 2024-02-20 | 13.83 | 14.03 | 13.64 | 13.86 | 13.49 | qfq | 966,416 | 13,398,320 | -0.14% |
| 2024-02-19 | 13.44 | 14.31 | 13.44 | 13.88 | 13.51 | qfq | 2,109,774 | 29,422,018 | 1.91% |
| 2024-02-08 | 11.95 | 13.76 | 11.63 | 13.62 | 13.26 | qfq | 2,247,291 | 28,559,019 | 14.84% |
| 2024-02-07 | 12.54 | 12.82 | 11.50 | 11.86 | 11.54 | qfq | 2,795,983 | 33,660,883 | -5.42% |
| 2024-02-06 | 11.60 | 12.93 | 10.60 | 12.54 | 12.21 | qfq | 2,702,508 | 31,470,737 | 5.38% |
| 2024-02-05 | 13.72 | 14.04 | 11.75 | 11.90 | 11.58 | qfq | 2,431,620 | 30,583,595 | -15.66% |
| 2024-02-02 | 14.97 | 15.18 | 13.69 | 14.11 | 13.74 | qfq | 2,085,333 | 29,899,382 | -4.73% |
| 2024-02-01 | 15.26 | 15.27 | 14.50 | 14.81 | 14.42 | qfq | 1,378,285 | 20,467,357 | -2.95% |
| 2024-01-31 | 16.14 | 16.47 | 15.20 | 15.26 | 14.85 | qfq | 1,808,836 | 28,403,611 | -7.35% |
| 2024-01-30 | 16.96 | 17.07 | 16.33 | 16.47 | 16.03 | qfq | 998,800 | 16,677,303 | -2.31% |
| 2024-01-29 | 17.87 | 17.94 | 16.86 | 16.86 | 16.41 | qfq | 928,848 | 16,031,737 | -4.80% |
| 2024-01-26 | 17.70 | 18.14 | 17.60 | 17.71 | 17.24 | qfq | 1,087,707 | 19,387,379 | 0.91% |
| 2024-01-25 | 16.65 | 17.59 | 16.51 | 17.55 | 17.08 | qfq | 816,719 | 13,968,728 | 6.23% |
| 2024-01-24 | 16.36 | 16.94 | 15.91 | 16.52 | 16.08 | qfq | 1,062,016 | 17,444,106 | 0.98% |
| 2024-01-23 | 16.74 | 16.78 | 15.98 | 16.36 | 15.93 | qfq | 1,481,292 | 24,185,279 | -2.73% |
| 2024-01-22 | 18.28 | 18.30 | 16.66 | 16.82 | 16.37 | qfq | 1,862,449 | 32,748,871 | -8.34% |
| 2024-01-19 | 18.29 | 18.54 | 18.17 | 18.35 | 17.86 | qfq | 1,034,877 | 18,942,389 | 0.38% |
| 2024-01-18 | 18.87 | 18.92 | 17.89 | 18.28 | 17.79 | qfq | 1,495,421 | 27,354,930 | -3.13% |
| 2024-01-17 | 19.25 | 19.36 | 18.81 | 18.87 | 18.37 | qfq | 619,328 | 11,807,125 | -2.48% |
| 2024-01-16 | 19.49 | 19.49 | 18.95 | 19.35 | 18.84 | qfq | 850,035 | 16,323,329 | -0.10% |
| 2024-01-15 | 19.41 | 19.64 | 19.22 | 19.37 | 18.86 | qfq | 581,150 | 11,266,492 | -0.21% |
| 2024-01-12 | 19.60 | 19.99 | 19.41 | 19.41 | 18.89 | qfq | 858,026 | 16,938,425 | -1.27% |
| 2024-01-11 | 19.34 | 19.77 | 19.28 | 19.66 | 19.14 | qfq | 730,786 | 14,255,766 | 1.92% |
| 2024-01-10 | 19.71 | 19.81 | 19.29 | 19.29 | 18.78 | qfq | 794,690 | 15,503,197 | -1.08% |
| 2024-01-09 | 19.22 | 19.79 | 19.22 | 19.50 | 18.98 | qfq | 965,470 | 18,886,519 | 1.56% |
| 2024-01-08 | 19.79 | 19.96 | 19.19 | 19.20 | 18.69 | qfq | 1,081,076 | 21,083,226 | -3.08% |
| 2024-01-05 | 20.27 | 20.43 | 19.70 | 19.81 | 19.28 | qfq | 966,678 | 19,371,152 | -1.78% |
| 2024-01-04 | 20.05 | 20.19 | 19.89 | 20.17 | 19.63 | qfq | 939,465 | 18,831,383 | 0.95% |
| 2024-01-03 | 20.10 | 20.15 | 19.83 | 19.98 | 19.45 | qfq | 988,391 | 19,776,314 | -0.65% |
| 2024-01-02 | 19.84 | 20.14 | 19.78 | 20.11 | 19.58 | qfq | 945,535 | 18,929,454 | 1.72% |
| 2023-12-29 | 19.49 | 19.82 | 19.33 | 19.77 | 19.24 | qfq | 809,227 | 15,927,440 | 1.59% |
| 2023-12-28 | 18.88 | 19.61 | 18.70 | 19.46 | 18.94 | qfq | 732,934 | 14,095,323 | 3.35% |
| 2023-12-27 | 18.59 | 18.95 | 18.46 | 18.83 | 18.33 | qfq | 667,604 | 12,493,246 | 1.56% |
| 2023-12-26 | 18.81 | 18.85 | 18.41 | 18.54 | 18.05 | qfq | 892,047 | 16,581,588 | -1.17% |
| 2023-12-25 | 18.89 | 18.96 | 18.62 | 18.76 | 18.26 | qfq | 900,151 | 16,872,880 | -0.74% |
| 2023-12-22 | 19.20 | 19.35 | 18.86 | 18.90 | 18.40 | qfq | 951,418 | 18,128,747 | -1.56% |
| 2023-12-21 | 19.06 | 19.40 | 18.61 | 19.20 | 18.69 | qfq | 1,058,367 | 20,098,748 | 0.58% |
| 2023-12-20 | 19.20 | 19.55 | 19.03 | 19.09 | 18.58 | qfq | 1,142,347 | 22,056,658 | -0.10% |
| 2023-12-19 | 18.90 | 19.22 | 18.79 | 19.11 | 18.60 | qfq | 631,007 | 11,986,164 | 1.16% |
| 2023-12-18 | 19.49 | 19.50 | 18.82 | 18.89 | 18.39 | qfq | 895,543 | 17,039,570 | -1.72% |
| 2023-12-15 | 19.23 | 19.36 | 19.05 | 19.22 | 18.71 | qfq | 650,689 | 12,470,429 | -0.05% |
| 2023-12-14 | 19.31 | 19.37 | 19.18 | 19.23 | 18.72 | qfq | 733,188 | 14,122,987 | 0.21% |
| 2023-12-13 | 19.37 | 19.53 | 19.16 | 19.19 | 18.68 | qfq | 786,265 | 15,183,440 | -0.67% |
| 2023-12-12 | 19.49 | 19.63 | 19.20 | 19.32 | 18.81 | qfq | 894,175 | 17,279,435 | -0.46% |
| 2023-12-11 | 19.46 | 19.80 | 19.16 | 19.41 | 18.89 | qfq | 1,075,927 | 20,900,824 | -0.05% |
| 2023-12-08 | 19.98 | 20.14 | 19.40 | 19.42 | 18.90 | qfq | 920,134 | 18,104,361 | -2.80% |
| 2023-12-07 | 20.05 | 20.22 | 19.75 | 19.98 | 19.45 | qfq | 785,549 | 15,652,673 | -0.35% |
| 2023-12-06 | 19.98 | 20.31 | 19.91 | 20.05 | 19.52 | qfq | 852,779 | 17,153,625 | 0.55% |
| 2023-12-05 | 20.28 | 20.28 | 19.88 | 19.94 | 19.41 | qfq | 923,959 | 18,485,428 | -1.72% |
| 2023-12-04 | 20.59 | 20.59 | 20.14 | 20.29 | 19.75 | qfq | 1,112,941 | 22,574,902 | -0.44% |
| 2023-12-01 | 20.65 | 20.81 | 20.31 | 20.38 | 19.84 | qfq | 1,306,312 | 26,717,433 | -1.40% |
| 2023-11-30 | 21.20 | 21.28 | 20.40 | 20.67 | 20.12 | qfq | 1,149,510 | 23,736,460 | -2.41% |
| 2023-11-29 | 21.25 | 21.47 | 21.14 | 21.18 | 20.62 | qfq | 768,413 | 16,341,866 | -0.09% |
| 2023-11-28 | 20.77 | 21.30 | 20.65 | 21.20 | 20.64 | qfq | 1,233,050 | 26,023,539 | 1.97% |
| 2023-11-27 | 20.75 | 21.08 | 20.61 | 20.79 | 20.24 | qfq | 679,364 | 14,156,434 | 0.14% |
| 2023-11-24 | 21.21 | 21.21 | 20.60 | 20.76 | 20.21 | qfq | 685,033 | 14,215,933 | -1.42% |
| 2023-11-23 | 21.05 | 21.19 | 20.86 | 21.06 | 20.50 | qfq | 634,645 | 13,368,633 | 0.05% |
| 2023-11-22 | 21.27 | 21.39 | 21.02 | 21.05 | 20.49 | qfq | 681,911 | 14,454,450 | -0.89% |
| 2023-11-21 | 21.49 | 21.49 | 21.19 | 21.24 | 20.68 | qfq | 1,097,496 | 23,374,425 | -0.56% |
| 2023-11-20 | 21.24 | 21.42 | 21.06 | 21.36 | 20.79 | qfq | 1,136,238 | 24,156,471 | 0.56% |
| 2023-11-17 | 20.92 | 21.25 | 20.75 | 21.24 | 20.68 | qfq | 761,312 | 16,043,410 | 1.53% |
| 2023-11-16 | 20.85 | 21.01 | 20.73 | 20.92 | 20.36 | qfq | 795,523 | 16,634,898 | 0.14% |
| 2023-11-15 | 20.91 | 21.17 | 20.78 | 20.89 | 20.33 | qfq | 612,365 | 12,804,806 | 0.19% |
| 2023-11-14 | 21.12 | 21.12 | 20.74 | 20.85 | 20.30 | qfq | 894,603 | 18,667,656 | -0.38% |
| 2023-11-13 | 20.54 | 21.02 | 20.43 | 20.93 | 20.37 | qfq | 1,225,810 | 25,442,199 | 2.10% |
| 2023-11-10 | 20.34 | 20.71 | 20.18 | 20.50 | 19.96 | qfq | 885,021 | 18,149,367 | 0.74% |
| 2023-11-09 | 20.12 | 20.54 | 20.12 | 20.35 | 19.81 | qfq | 1,219,967 | 24,854,380 | 0.49% |
| 2023-11-08 | 20.20 | 20.36 | 20.04 | 20.25 | 19.71 | qfq | 874,109 | 17,656,880 | 0.30% |
| 2023-11-07 | 20.25 | 20.39 | 20.06 | 20.19 | 19.65 | qfq | 908,607 | 18,365,180 | -1.03% |
| 2023-11-06 | 20.12 | 20.53 | 20.01 | 20.40 | 19.86 | qfq | 1,330,485 | 26,950,189 | 1.34% |
| 2023-11-03 | 19.62 | 20.45 | 19.62 | 20.13 | 19.60 | qfq | 1,464,879 | 29,484,965 | 3.02% |
| 2023-11-02 | 20.19 | 20.37 | 19.50 | 19.54 | 19.02 | qfq | 1,683,213 | 33,280,550 | -3.32% |
| 2023-11-01 | 19.94 | 20.40 | 19.31 | 20.21 | 19.67 | qfq | 2,400,530 | 47,961,010 | 0.95% |
| 2023-10-31 | 20.32 | 20.54 | 19.52 | 20.02 | 19.49 | qfq | 3,742,998 | 74,440,254 | -5.30% |
| 2023-10-30 | 20.97 | 21.50 | 20.81 | 21.14 | 20.58 | qfq | 1,348,310 | 28,585,632 | 0.52% |
| 2023-10-27 | 20.86 | 21.19 | 20.62 | 21.03 | 20.47 | qfq | 773,643 | 16,180,431 | 0.43% |
| 2023-10-26 | 20.84 | 21.05 | 20.42 | 20.94 | 20.38 | qfq | 837,543 | 17,361,904 | -0.57% |
| 2023-10-25 | 21.13 | 21.47 | 20.73 | 21.06 | 20.50 | qfq | 910,584 | 19,164,007 | -0.09% |
| 2023-10-24 | 20.30 | 21.10 | 20.30 | 21.08 | 20.52 | qfq | 1,023,696 | 21,381,044 | 3.89% |
| 2023-10-23 | 20.86 | 20.88 | 20.10 | 20.29 | 19.75 | qfq | 801,662 | 16,360,996 | -1.89% |
| 2023-10-20 | 20.99 | 21.53 | 20.63 | 20.68 | 20.13 | qfq | 941,246 | 19,752,445 | -1.52% |
| 2023-10-19 | 20.97 | 21.55 | 20.75 | 21.00 | 20.44 | qfq | 947,856 | 20,064,331 | 0.14% |
| 2023-10-18 | 21.20 | 21.35 | 20.85 | 20.97 | 20.41 | qfq | 949,617 | 19,983,974 | -0.99% |
| 2023-10-17 | 21.31 | 21.44 | 20.90 | 21.18 | 20.62 | qfq | 757,877 | 15,984,636 | -1.26% |
| 2023-10-16 | 21.01 | 21.62 | 20.80 | 21.45 | 20.88 | qfq | 1,023,112 | 21,785,406 | 1.56% |
| 2023-10-13 | 21.12 | 21.31 | 20.91 | 21.12 | 20.56 | qfq | 700,988 | 14,791,507 | -1.03% |
| 2023-10-12 | 21.55 | 21.60 | 21.00 | 21.34 | 20.77 | qfq | 1,185,767 | 25,157,341 | -0.84% |
| 2023-10-11 | 21.59 | 21.65 | 21.16 | 21.52 | 20.95 | qfq | 942,762 | 20,175,211 | -0.05% |
| 2023-10-10 | 21.84 | 21.98 | 21.32 | 21.53 | 20.96 | qfq | 953,891 | 20,574,988 | -1.42% |
| 2023-10-09 | 21.80 | 22.07 | 21.69 | 21.84 | 21.26 | qfq | 1,686,519 | 36,851,626 | 0.28% |
| 2023-09-28 | 21.55 | 21.98 | 21.45 | 21.78 | 21.20 | qfq | 1,153,271 | 25,092,653 | 1.68% |
| 2023-09-27 | 21.70 | 21.95 | 21.28 | 21.42 | 20.85 | qfq | 1,816,287 | 39,227,986 | -1.56% |
| 2023-09-26 | 21.53 | 22.14 | 21.53 | 21.76 | 21.18 | qfq | 1,179,740 | 25,696,544 | 0.51% |
| 2023-09-25 | 21.97 | 22.18 | 21.47 | 21.65 | 21.07 | qfq | 853,961 | 18,510,378 | -1.05% |
| 2023-09-22 | 21.33 | 21.90 | 21.30 | 21.88 | 21.30 | qfq | 1,118,082 | 24,200,281 | 2.43% |
| 2023-09-21 | 21.55 | 21.57 | 21.10 | 21.36 | 20.79 | qfq | 667,512 | 14,251,209 | -0.42% |
| 2023-09-20 | 21.28 | 21.83 | 21.28 | 21.45 | 20.88 | qfq | 555,184 | 11,998,284 | -0.09% |
| 2023-09-19 | 22.07 | 22.07 | 21.43 | 21.47 | 20.90 | qfq | 595,059 | 12,846,036 | -2.19% |
| 2023-09-18 | 21.57 | 22.14 | 21.27 | 21.95 | 21.37 | qfq | 1,009,466 | 22,081,469 | 2.47% |
| 2023-09-15 | 21.85 | 21.85 | 21.31 | 21.42 | 20.85 | qfq | 860,497 | 18,442,112 | -1.56% |
| 2023-09-14 | 21.95 | 21.95 | 21.43 | 21.76 | 21.18 | qfq | 929,451 | 20,129,270 | -0.14% |
| 2023-09-13 | 21.88 | 21.99 | 21.56 | 21.79 | 21.21 | qfq | 816,272 | 17,759,395 | -1.40% |
| 2023-09-12 | 21.95 | 22.12 | 21.78 | 22.10 | 21.51 | qfq | 987,253 | 21,695,867 | 1.01% |
| 2023-09-11 | 21.90 | 22.06 | 21.55 | 21.88 | 21.30 | qfq | 936,107 | 20,496,720 | 0.32% |
| 2023-09-08 | 21.36 | 21.90 | 21.35 | 21.81 | 21.23 | qfq | 682,792 | 14,830,776 | 1.07% |
| 2023-09-07 | 21.93 | 21.97 | 21.52 | 21.58 | 21.01 | qfq | 902,435 | 19,581,652 | -1.78% |
| 2023-09-06 | 21.61 | 22.02 | 21.61 | 21.97 | 21.39 | qfq | 745,237 | 16,319,703 | 1.10% |
| 2023-09-05 | 21.88 | 22.08 | 21.53 | 21.73 | 21.15 | qfq | 946,350 | 20,599,740 | -0.46% |
| 2023-09-04 | 21.99 | 22.08 | 21.47 | 21.83 | 21.25 | qfq | 1,808,714 | 39,470,346 | -0.18% |
| 2023-09-01 | 21.84 | 22.19 | 21.41 | 21.87 | 21.29 | qfq | 1,614,207 | 35,156,424 | 0.14% |
| 2023-08-31 | 21.35 | 22.20 | 21.25 | 21.84 | 21.26 | qfq | 2,365,741 | 51,800,188 | 2.30% |
| 2023-08-30 | 21.25 | 21.88 | 21.24 | 21.35 | 20.78 | qfq | 2,165,096 | 46,597,124 | 0.57% |
| 2023-08-29 | 19.42 | 21.30 | 19.42 | 21.23 | 20.67 | qfq | 2,426,399 | 50,333,750 | 8.43% |
| 2023-08-28 | 20.60 | 20.60 | 19.55 | 19.58 | 19.06 | qfq | 1,863,217 | 37,213,847 | -0.76% |
| 2023-08-25 | 19.87 | 20.29 | 19.69 | 19.73 | 19.21 | qfq | 1,801,168 | 35,875,033 | -2.62% |
| 2023-08-24 | 19.88 | 20.54 | 19.63 | 20.26 | 19.72 | qfq | 3,397,555 | 68,202,517 | 2.84% |
| 2023-08-23 | 20.66 | 20.70 | 19.60 | 19.70 | 19.18 | qfq | 4,848,428 | 97,884,311 | 3.63% |
| 2023-08-22 | 19.16 | 19.28 | 18.49 | 19.01 | 18.50 | qfq | 965,621 | 18,233,558 | -0.78% |
| 2023-08-21 | 19.21 | 19.47 | 19.04 | 19.16 | 18.65 | qfq | 843,261 | 16,208,996 | -0.93% |
| 2023-08-18 | 19.19 | 19.66 | 19.02 | 19.34 | 18.83 | qfq | 1,467,907 | 28,528,405 | 1.47% |
| 2023-08-17 | 18.64 | 19.12 | 18.46 | 19.06 | 18.55 | qfq | 789,541 | 14,869,100 | 2.03% |
| 2023-08-16 | 18.95 | 18.95 | 18.64 | 18.68 | 18.18 | qfq | 454,425 | 8,523,162 | -0.90% |
| 2023-08-15 | 19.14 | 19.19 | 18.69 | 18.85 | 18.35 | qfq | 539,995 | 10,168,408 | -1.10% |
| 2023-08-14 | 18.75 | 19.11 | 18.73 | 19.06 | 18.55 | qfq | 774,982 | 14,659,662 | 1.06% |
| 2023-08-11 | 19.19 | 19.19 | 18.79 | 18.86 | 18.36 | qfq | 652,274 | 12,358,790 | -1.26% |
| 2023-08-10 | 18.85 | 19.18 | 18.85 | 19.10 | 18.59 | qfq | 374,597 | 7,142,027 | 0.90% |
| 2023-08-09 | 18.95 | 19.10 | 18.72 | 18.93 | 18.43 | qfq | 557,611 | 10,561,844 | -0.42% |
| 2023-08-08 | 18.93 | 19.03 | 18.73 | 19.01 | 18.50 | qfq | 545,355 | 10,290,334 | 0.64% |
| 2023-08-07 | 19.13 | 19.40 | 18.82 | 18.89 | 18.39 | qfq | 529,669 | 10,048,110 | -1.31% |
| 2023-08-04 | 19.60 | 19.60 | 19.11 | 19.14 | 18.63 | qfq | 659,512 | 12,706,698 | -0.62% |
| 2023-08-03 | 19.52 | 19.52 | 19.01 | 19.26 | 18.75 | qfq | 814,424 | 15,686,100 | -1.58% |
| 2023-08-02 | 19.42 | 19.68 | 19.36 | 19.57 | 19.05 | qfq | 732,598 | 14,331,399 | 0.77% |
| 2023-08-01 | 19.49 | 19.56 | 19.21 | 19.42 | 18.90 | qfq | 717,713 | 13,883,542 | -0.51% |
| 2023-07-31 | 19.67 | 19.70 | 19.33 | 19.52 | 19.00 | qfq | 919,744 | 17,926,996 | 0.00% |
| 2023-07-28 | 19.71 | 19.72 | 19.21 | 19.52 | 19.00 | qfq | 833,497 | 16,255,681 | -0.15% |
| 2023-07-27 | 19.71 | 20.12 | 19.50 | 19.55 | 19.03 | qfq | 849,322 | 16,799,575 | -0.81% |
| 2023-07-26 | 19.67 | 19.96 | 19.61 | 19.71 | 19.19 | qfq | 680,953 | 13,442,818 | 0.20% |
| 2023-07-25 | 19.75 | 19.93 | 19.38 | 19.67 | 19.15 | qfq | 1,088,837 | 21,337,990 | 0.36% |
| 2023-07-24 | 19.67 | 19.87 | 19.49 | 19.60 | 19.08 | qfq | 602,187 | 11,840,766 | -0.36% |
| 2023-07-21 | 19.72 | 19.80 | 19.48 | 19.67 | 19.15 | qfq | 825,302 | 16,208,036 | -0.25% |
| 2023-07-20 | 20.03 | 20.09 | 19.68 | 19.72 | 19.20 | qfq | 1,056,696 | 21,003,976 | -1.15% |
| 2023-07-19 | 20.29 | 20.29 | 19.89 | 19.95 | 19.42 | qfq | 588,337 | 11,776,990 | -0.80% |
| 2023-07-18 | 20.28 | 20.30 | 19.71 | 20.11 | 19.58 | qfq | 786,106 | 15,816,120 | 1.00% |