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
中微半导688380.SH
最近收盘价39.512026-07-17
最近交易日2026-07-17
成交量（股）16,137,497
成交额（元）680,318,034
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.25 | — | — | — | 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 | 45.30 | 45.50 | 39.40 | 39.51 | 39.51 | qfq | 16,137,497 | 680,318,034 | -13.16% |
| 2026-07-16 | 48.61 | 49.80 | 44.88 | 45.50 | 45.50 | qfq | 12,472,195 | 590,156,353 | -8.71% |
| 2026-07-15 | 55.46 | 55.73 | 49.40 | 49.84 | 49.84 | qfq | 14,183,228 | 729,259,274 | -8.73% |
| 2026-07-14 | 55.86 | 56.49 | 51.35 | 54.61 | 54.61 | qfq | 16,033,026 | 865,306,039 | -2.55% |
| 2026-07-13 | 57.17 | 59.85 | 55.25 | 56.04 | 56.04 | qfq | 16,585,715 | 959,084,428 | -3.43% |
| 2026-07-10 | 63.00 | 65.65 | 58.00 | 58.03 | 58.03 | qfq | 23,059,840 | 1,443,681,739 | -7.68% |
| 2026-07-09 | 61.00 | 62.88 | 58.58 | 62.86 | 62.86 | qfq | 17,305,734 | 1,060,169,739 | 5.15% |
| 2026-07-08 | 61.36 | 62.76 | 57.65 | 59.78 | 59.78 | qfq | 14,319,314 | 862,521,780 | -2.57% |
| 2026-07-07 | 61.50 | 63.56 | 60.20 | 61.36 | 61.36 | qfq | 14,945,295 | 925,120,693 | -2.26% |
| 2026-07-06 | 58.50 | 64.00 | 56.50 | 62.78 | 62.78 | qfq | 22,996,301 | 1,387,055,221 | 8.41% |
| 2026-07-03 | 59.00 | 60.20 | 56.80 | 57.91 | 57.91 | qfq | 16,009,076 | 938,556,523 | -2.51% |
| 2026-07-02 | 59.46 | 62.70 | 58.22 | 59.40 | 59.40 | qfq | 17,696,192 | 1,069,438,690 | -5.73% |
| 2026-07-01 | 65.67 | 66.98 | 62.01 | 63.01 | 63.01 | qfq | 24,315,386 | 1,570,249,436 | -4.40% |
| 2026-06-30 | 62.01 | 66.03 | 60.33 | 65.91 | 65.91 | qfq | 27,659,405 | 1,772,172,519 | 5.98% |
| 2026-06-29 | 61.73 | 63.90 | 57.10 | 62.19 | 62.19 | qfq | 30,572,908 | 1,856,143,101 | -0.50% |
| 2026-06-26 | 64.48 | 66.90 | 60.94 | 62.50 | 62.50 | qfq | 39,608,145 | 2,518,043,096 | 1.23% |
| 2026-06-25 | 53.92 | 61.74 | 53.00 | 61.74 | 61.74 | qfq | 24,448,574 | 1,437,983,404 | 20.00% |
| 2026-06-24 | 50.00 | 51.59 | 49.20 | 51.45 | 51.45 | qfq | 14,213,094 | 721,875,304 | 2.06% |
| 2026-06-23 | 49.00 | 51.97 | 47.88 | 50.41 | 50.41 | qfq | 15,997,003 | 805,578,741 | 0.98% |
| 2026-06-22 | 49.70 | 50.65 | 48.35 | 49.92 | 49.92 | qfq | 14,415,424 | 713,155,305 | 0.48% |
| 2026-06-18 | 48.72 | 50.00 | 48.30 | 49.68 | 49.68 | qfq | 12,472,983 | 616,154,869 | 1.78% |
| 2026-06-17 | 46.80 | 49.28 | 46.60 | 48.81 | 48.81 | qfq | 13,130,468 | 632,220,840 | 3.54% |
| 2026-06-16 | 47.50 | 47.95 | 46.50 | 47.14 | 47.14 | qfq | 11,699,926 | 552,489,515 | 0.47% |
| 2026-06-15 | 46.55 | 46.98 | 45.01 | 46.92 | 46.92 | qfq | 11,905,765 | 552,084,001 | 2.27% |
| 2026-06-12 | 48.51 | 49.19 | 45.20 | 45.88 | 45.88 | qfq | 14,769,671 | 695,200,018 | -4.48% |
| 2026-06-11 | 44.09 | 49.50 | 44.09 | 48.03 | 48.03 | qfq | 18,868,092 | 902,241,652 | 9.04% |
| 2026-06-10 | 42.50 | 45.48 | 42.43 | 44.05 | 44.05 | qfq | 8,234,997 | 361,587,996 | 1.36% |
| 2026-06-09 | 41.80 | 43.55 | 41.07 | 43.46 | 43.46 | qfq | 7,447,224 | 316,398,205 | 6.60% |
| 2026-06-08 | 41.29 | 42.62 | 40.30 | 40.77 | 40.77 | qfq | 7,486,472 | 310,362,157 | -6.32% |
| 2026-06-05 | 44.60 | 44.99 | 43.40 | 43.52 | 43.52 | qfq | 7,893,808 | 348,473,088 | -4.14% |
| 2026-06-04 | 45.18 | 46.01 | 44.76 | 45.40 | 45.40 | qfq | 7,639,351 | 347,277,761 | -0.61% |
| 2026-06-03 | 43.29 | 47.38 | 43.29 | 45.68 | 45.68 | qfq | 14,264,927 | 653,509,843 | 6.08% |
| 2026-06-02 | 43.01 | 43.75 | 41.88 | 43.06 | 43.06 | qfq | 7,351,726 | 314,866,546 | 0.12% |
| 2026-06-01 | 45.92 | 45.92 | 42.90 | 43.01 | 43.01 | qfq | 9,070,779 | 400,316,089 | -6.50% |
| 2026-05-29 | 48.75 | 48.86 | 44.80 | 46.00 | 46.00 | qfq | 13,171,512 | 607,082,990 | -5.12% |
| 2026-05-28 | 46.31 | 48.87 | 46.01 | 48.48 | 48.48 | qfq | 11,896,532 | 566,296,839 | 3.57% |
| 2026-05-27 | 49.30 | 49.89 | 46.81 | 46.81 | 46.81 | qfq | 12,101,850 | 587,605,406 | -3.56% |
| 2026-05-26 | 52.05 | 52.07 | 47.38 | 48.54 | 48.54 | qfq | 16,922,176 | 831,266,098 | -7.53% |
| 2026-05-25 | 50.00 | 52.66 | 48.60 | 52.49 | 52.49 | qfq | 17,072,051 | 869,828,743 | 3.90% |
| 2026-05-22 | 51.09 | 51.58 | 49.61 | 50.52 | 50.22 | qfq | 15,426,318 | 780,040,575 | -0.39% |
| 2026-05-21 | 56.01 | 56.37 | 50.26 | 50.72 | 50.42 | qfq | 22,404,375 | 1,206,016,561 | -8.27% |
| 2026-05-20 | 51.21 | 55.99 | 51.19 | 55.29 | 54.96 | qfq | 23,709,030 | 1,277,435,352 | 5.92% |
| 2026-05-19 | 50.10 | 52.20 | 49.05 | 52.20 | 51.89 | qfq | 13,494,383 | 684,303,257 | 1.97% |
| 2026-05-18 | 51.41 | 53.68 | 50.48 | 51.19 | 50.89 | qfq | 14,529,620 | 755,294,869 | -0.43% |
| 2026-05-15 | 50.40 | 53.70 | 48.68 | 51.41 | 51.11 | qfq | 17,683,773 | 906,362,311 | 1.80% |
| 2026-05-14 | 53.00 | 53.00 | 50.50 | 50.50 | 50.20 | qfq | 14,373,148 | 743,488,610 | -4.86% |
| 2026-05-13 | 50.15 | 53.53 | 48.92 | 53.08 | 52.77 | qfq | 19,901,842 | 1,024,747,789 | 6.59% |
| 2026-05-12 | 51.01 | 51.30 | 49.01 | 49.80 | 49.51 | qfq | 11,888,615 | 590,598,352 | -2.94% |
| 2026-05-11 | 50.60 | 52.21 | 50.19 | 51.31 | 51.01 | qfq | 17,302,900 | 884,745,806 | 3.78% |
| 2026-05-08 | 49.50 | 49.85 | 48.65 | 49.44 | 49.15 | qfq | 11,633,489 | 572,449,266 | -2.20% |
| 2026-05-07 | 49.58 | 51.00 | 49.49 | 50.55 | 50.25 | qfq | 13,880,572 | 698,901,916 | 2.51% |
| 2026-05-06 | 49.00 | 50.84 | 48.69 | 49.31 | 49.02 | qfq | 17,929,739 | 893,467,555 | 2.97% |
| 2026-04-30 | 45.92 | 48.16 | 45.80 | 47.89 | 47.61 | qfq | 12,016,852 | 566,767,115 | 4.31% |
| 2026-04-29 | 45.47 | 46.19 | 45.02 | 45.91 | 45.64 | qfq | 7,318,129 | 335,107,372 | -0.04% |
| 2026-04-28 | 47.80 | 47.80 | 45.55 | 45.93 | 45.66 | qfq | 9,984,884 | 464,283,613 | -3.91% |
| 2026-04-27 | 46.55 | 48.18 | 46.44 | 47.80 | 47.52 | qfq | 12,596,374 | 598,513,730 | 4.12% |
| 2026-04-24 | 46.28 | 47.20 | 45.54 | 45.91 | 45.64 | qfq | 9,014,810 | 415,690,275 | -1.46% |
| 2026-04-23 | 48.13 | 48.50 | 45.98 | 46.59 | 46.31 | qfq | 9,479,789 | 444,000,252 | -2.76% |
| 2026-04-22 | 46.30 | 47.98 | 46.05 | 47.91 | 47.63 | qfq | 9,026,522 | 427,285,311 | 3.21% |
| 2026-04-21 | 47.10 | 47.10 | 45.45 | 46.42 | 46.15 | qfq | 6,094,756 | 281,068,889 | -1.02% |
| 2026-04-20 | 46.70 | 47.27 | 46.18 | 46.90 | 46.62 | qfq | 7,785,725 | 363,948,054 | 0.06% |
| 2026-04-17 | 46.50 | 47.29 | 46.40 | 46.87 | 46.59 | qfq | 6,540,531 | 306,830,871 | 0.06% |
| 2026-04-16 | 46.46 | 47.01 | 45.88 | 46.84 | 46.56 | qfq | 6,940,767 | 323,730,411 | 1.69% |
| 2026-04-15 | 47.70 | 47.70 | 45.98 | 46.06 | 45.79 | qfq | 10,097,349 | 472,228,648 | -2.62% |
| 2026-04-14 | 45.80 | 47.39 | 45.80 | 47.30 | 47.02 | qfq | 11,215,074 | 524,100,437 | 4.76% |
| 2026-04-13 | 44.70 | 45.88 | 44.68 | 45.15 | 44.88 | qfq | 7,387,150 | 334,908,091 | -0.53% |
| 2026-04-10 | 44.98 | 46.38 | 44.91 | 45.39 | 45.12 | qfq | 11,579,143 | 528,449,159 | 2.97% |
| 2026-04-09 | 43.75 | 44.88 | 43.52 | 44.08 | 43.82 | qfq | 7,492,010 | 331,353,850 | -1.32% |
| 2026-04-08 | 42.60 | 45.04 | 42.21 | 44.67 | 44.41 | qfq | 10,694,207 | 464,860,072 | 9.35% |
| 2026-04-07 | 40.93 | 41.81 | 40.80 | 40.85 | 40.61 | qfq | 3,997,818 | 164,689,944 | 0.62% |
| 2026-04-03 | 41.11 | 41.28 | 40.46 | 40.60 | 40.36 | qfq | 4,236,934 | 173,153,615 | -0.42% |
| 2026-04-02 | 41.60 | 42.08 | 40.42 | 40.77 | 40.53 | qfq | 5,123,205 | 210,516,010 | -3.14% |
| 2026-04-01 | 42.26 | 42.45 | 41.55 | 42.09 | 41.84 | qfq | 6,274,757 | 263,916,935 | 3.04% |
| 2026-03-31 | 41.80 | 42.28 | 40.79 | 40.85 | 40.61 | qfq | 5,319,486 | 220,092,276 | -3.02% |
| 2026-03-30 | 41.06 | 42.35 | 41.03 | 42.12 | 41.87 | qfq | 5,407,913 | 225,743,209 | 0.14% |
| 2026-03-27 | 41.32 | 42.74 | 40.81 | 42.06 | 41.81 | qfq | 6,432,851 | 269,410,103 | -0.24% |
| 2026-03-26 | 43.70 | 43.70 | 42.12 | 42.16 | 41.91 | qfq | 8,127,017 | 347,092,818 | -4.51% |
| 2026-03-25 | 43.84 | 45.48 | 43.79 | 44.15 | 43.89 | qfq | 9,927,999 | 442,032,048 | 1.52% |
| 2026-03-24 | 44.50 | 44.76 | 41.89 | 43.49 | 43.23 | qfq | 10,930,379 | 468,196,080 | 0.44% |
| 2026-03-23 | 44.99 | 45.38 | 42.88 | 43.30 | 43.04 | qfq | 12,831,953 | 567,625,361 | -4.54% |
| 2026-03-20 | 48.50 | 48.50 | 45.22 | 45.36 | 45.09 | qfq | 18,170,041 | 840,763,193 | -7.35% |
| 2026-03-19 | 50.13 | 50.49 | 47.82 | 48.96 | 48.67 | qfq | 19,092,640 | 931,454,475 | -5.28% |
| 2026-03-18 | 48.11 | 51.82 | 47.96 | 51.69 | 51.38 | qfq | 22,870,100 | 1,153,335,193 | 7.96% |
| 2026-03-17 | 50.05 | 50.08 | 47.71 | 47.88 | 47.60 | qfq | 10,043,095 | 488,160,150 | -4.05% |
| 2026-03-16 | 47.91 | 50.10 | 46.88 | 49.90 | 49.60 | qfq | 12,985,835 | 636,328,360 | 5.10% |
| 2026-03-13 | 47.48 | 48.78 | 47.27 | 47.48 | 47.20 | qfq | 6,169,664 | 295,457,378 | -1.04% |
| 2026-03-12 | 48.20 | 49.18 | 47.39 | 47.98 | 47.70 | qfq | 6,470,889 | 312,294,111 | -0.87% |
| 2026-03-11 | 49.50 | 49.87 | 48.31 | 48.40 | 48.11 | qfq | 7,764,176 | 380,049,474 | -2.22% |
| 2026-03-10 | 49.50 | 50.07 | 48.92 | 49.50 | 49.21 | qfq | 9,032,859 | 446,905,730 | 2.48% |
| 2026-03-09 | 47.59 | 48.78 | 46.05 | 48.30 | 48.01 | qfq | 9,928,038 | 467,545,560 | -0.72% |
| 2026-03-06 | 48.00 | 49.29 | 47.95 | 48.65 | 48.36 | qfq | 7,871,377 | 384,194,487 | 0.21% |
| 2026-03-05 | 48.80 | 50.20 | 47.70 | 48.55 | 48.26 | qfq | 12,734,453 | 622,430,783 | 2.66% |
| 2026-03-04 | 46.70 | 49.04 | 46.66 | 47.29 | 47.01 | qfq | 11,167,213 | 535,482,040 | 1.05% |
| 2026-03-03 | 49.31 | 50.15 | 46.40 | 46.80 | 46.52 | qfq | 14,639,918 | 699,783,120 | -4.65% |
| 2026-03-02 | 49.01 | 50.46 | 48.83 | 49.08 | 48.79 | qfq | 11,072,666 | 547,017,213 | -2.17% |
| 2026-02-27 | 50.50 | 50.57 | 48.88 | 50.17 | 49.87 | qfq | 11,219,324 | 559,434,684 | -2.11% |
| 2026-02-26 | 50.53 | 51.53 | 48.26 | 51.25 | 50.95 | qfq | 21,220,449 | 1,058,367,056 | 0.55% |
| 2026-02-25 | 51.10 | 51.68 | 49.78 | 50.97 | 50.67 | qfq | 17,049,516 | 867,276,690 | 1.76% |
| 2026-02-24 | 50.30 | 51.19 | 49.10 | 50.09 | 49.79 | qfq | 12,301,189 | 617,851,965 | 0.95% |
| 2026-02-13 | 50.40 | 51.20 | 49.58 | 49.62 | 49.33 | qfq | 12,139,812 | 611,001,653 | -1.65% |
| 2026-02-12 | 51.43 | 51.59 | 50.12 | 50.45 | 50.15 | qfq | 12,332,645 | 624,156,904 | 0.04% |
| 2026-02-11 | 50.00 | 51.83 | 49.94 | 50.43 | 50.13 | qfq | 15,005,133 | 764,816,775 | 0.56% |
| 2026-02-10 | 51.94 | 51.98 | 49.80 | 50.15 | 49.85 | qfq | 15,695,803 | 790,846,017 | -2.53% |
| 2026-02-09 | 53.23 | 53.28 | 50.15 | 51.45 | 51.15 | qfq | 18,373,584 | 942,595,780 | -0.17% |
| 2026-02-06 | 51.58 | 53.29 | 50.91 | 51.54 | 51.23 | qfq | 17,354,718 | 902,466,496 | -2.35% |
| 2026-02-05 | 49.00 | 53.77 | 48.36 | 52.78 | 52.47 | qfq | 24,358,086 | 1,253,662,892 | 2.78% |
| 2026-02-04 | 52.67 | 53.07 | 50.23 | 51.35 | 51.05 | qfq | 22,819,709 | 1,170,754,690 | -4.16% |
| 2026-02-03 | 52.00 | 56.59 | 51.80 | 53.58 | 53.26 | qfq | 33,524,633 | 1,808,394,522 | 7.29% |
| 2026-02-02 | 55.00 | 55.52 | 49.90 | 49.94 | 49.64 | qfq | 38,650,026 | 2,008,418,021 | -13.67% |
| 2026-01-30 | 52.63 | 60.99 | 52.55 | 57.85 | 57.51 | qfq | 39,846,293 | 2,286,138,655 | 7.65% |
| 2026-01-29 | 52.97 | 58.08 | 52.97 | 53.74 | 53.42 | qfq | 44,083,580 | 2,436,339,886 | -1.59% |
| 2026-01-28 | 51.09 | 54.85 | 50.80 | 54.61 | 54.29 | qfq | 45,374,700 | 2,406,116,624 | 19.47% |
| 2026-01-27 | 41.98 | 48.00 | 41.00 | 45.71 | 45.44 | qfq | 36,308,370 | 1,617,986,842 | 6.35% |
| 2026-01-26 | 44.27 | 45.80 | 42.57 | 42.98 | 42.73 | qfq | 31,704,337 | 1,396,046,457 | 1.46% |
| 2026-01-23 | 42.50 | 43.12 | 41.78 | 42.36 | 42.11 | qfq | 25,939,371 | 1,095,435,452 | -2.31% |
| 2026-01-22 | 45.20 | 45.99 | 42.66 | 43.36 | 43.10 | qfq | 35,115,232 | 1,535,468,991 | -1.90% |
| 2026-01-21 | 43.00 | 47.62 | 41.00 | 44.20 | 43.94 | qfq | 55,894,402 | 2,468,308,762 | 6.89% |
| 2026-01-20 | 37.00 | 41.35 | 37.00 | 41.35 | 41.11 | qfq | 19,838,258 | 799,071,391 | 19.99% |
| 2026-01-19 | 35.21 | 35.94 | 34.44 | 34.46 | 34.26 | qfq | 7,944,659 | 276,257,083 | -2.13% |
| 2026-01-16 | 34.76 | 35.53 | 34.28 | 35.21 | 35.00 | qfq | 10,098,603 | 352,482,304 | 2.47% |
| 2026-01-15 | 33.90 | 34.36 | 33.24 | 34.36 | 34.16 | qfq | 7,349,494 | 248,363,725 | 0.97% |
| 2026-01-14 | 34.20 | 34.86 | 33.45 | 34.03 | 33.83 | qfq | 9,241,373 | 316,795,583 | 0.15% |
| 2026-01-13 | 35.57 | 35.57 | 33.80 | 33.98 | 33.78 | qfq | 8,679,563 | 299,822,372 | -4.58% |
| 2026-01-12 | 34.77 | 35.75 | 34.12 | 35.61 | 35.40 | qfq | 10,932,276 | 383,076,749 | 2.42% |
| 2026-01-09 | 34.55 | 34.82 | 33.99 | 34.77 | 34.56 | qfq | 7,438,916 | 256,588,302 | 1.49% |
| 2026-01-08 | 34.45 | 34.94 | 34.16 | 34.26 | 34.06 | qfq | 6,989,587 | 241,547,699 | -1.10% |
| 2026-01-07 | 34.93 | 35.02 | 34.27 | 34.64 | 34.43 | qfq | 8,805,174 | 304,645,927 | 0.46% |
| 2026-01-06 | 33.80 | 35.22 | 33.61 | 34.48 | 34.28 | qfq | 11,405,142 | 393,510,522 | 1.80% |
| 2026-01-05 | 32.51 | 34.08 | 32.51 | 33.87 | 33.67 | qfq | 9,281,785 | 310,526,315 | 5.35% |
| 2025-12-31 | 32.99 | 33.09 | 32.08 | 32.15 | 31.96 | qfq | 4,246,899 | 137,272,499 | -1.71% |
| 2025-12-30 | 32.30 | 32.90 | 32.13 | 32.71 | 32.52 | qfq | 4,309,917 | 140,853,213 | 0.89% |
| 2025-12-29 | 32.60 | 32.82 | 32.30 | 32.42 | 32.23 | qfq | 3,663,359 | 119,298,569 | -0.55% |
| 2025-12-26 | 32.50 | 33.15 | 32.46 | 32.60 | 32.41 | qfq | 4,784,059 | 156,901,403 | -0.06% |
| 2025-12-25 | 32.83 | 32.83 | 32.33 | 32.62 | 32.43 | qfq | 3,880,200 | 126,406,306 | -0.09% |
| 2025-12-24 | 32.03 | 32.66 | 31.95 | 32.65 | 32.46 | qfq | 5,430,401 | 176,389,937 | 1.94% |
| 2025-12-23 | 32.07 | 32.53 | 31.91 | 32.03 | 31.84 | qfq | 4,021,340 | 129,480,749 | -0.22% |
| 2025-12-22 | 31.00 | 32.37 | 31.00 | 32.10 | 31.91 | qfq | 5,795,159 | 185,944,573 | 3.32% |
| 2025-12-19 | 31.27 | 31.58 | 31.04 | 31.07 | 30.89 | qfq | 3,276,109 | 102,519,808 | -0.48% |
| 2025-12-18 | 31.02 | 31.88 | 30.92 | 31.22 | 31.04 | qfq | 3,135,821 | 98,724,037 | 0.06% |
| 2025-12-17 | 30.75 | 31.40 | 30.23 | 31.20 | 31.02 | qfq | 3,431,638 | 105,639,393 | 1.17% |
| 2025-12-16 | 31.31 | 31.49 | 30.66 | 30.84 | 30.66 | qfq | 3,336,397 | 103,021,019 | -2.10% |
| 2025-12-15 | 32.16 | 32.38 | 31.50 | 31.50 | 31.31 | qfq | 4,214,576 | 134,497,938 | -2.72% |
| 2025-12-12 | 31.70 | 32.52 | 31.47 | 32.38 | 32.19 | qfq | 5,311,302 | 170,568,398 | 2.24% |
| 2025-12-11 | 32.79 | 32.79 | 31.66 | 31.67 | 31.48 | qfq | 3,436,325 | 110,041,888 | -2.16% |
| 2025-12-10 | 32.36 | 32.51 | 31.68 | 32.37 | 32.18 | qfq | 3,781,004 | 121,224,000 | -0.28% |
| 2025-12-09 | 32.50 | 32.85 | 32.32 | 32.46 | 32.27 | qfq | 3,453,852 | 112,631,630 | -0.58% |
| 2025-12-08 | 32.01 | 32.88 | 31.89 | 32.65 | 32.46 | qfq | 5,673,697 | 184,935,395 | 2.45% |
| 2025-12-05 | 31.79 | 32.07 | 31.30 | 31.87 | 31.68 | qfq | 3,170,675 | 100,498,931 | 0.28% |
| 2025-12-04 | 31.36 | 31.98 | 31.13 | 31.78 | 31.59 | qfq | 2,999,383 | 94,732,577 | 0.89% |
| 2025-12-03 | 31.95 | 32.09 | 31.32 | 31.50 | 31.31 | qfq | 3,003,050 | 94,806,198 | -1.35% |
| 2025-12-02 | 32.29 | 32.55 | 31.80 | 31.93 | 31.74 | qfq | 3,399,101 | 108,898,900 | -1.90% |
| 2025-12-01 | 32.40 | 32.55 | 32.08 | 32.55 | 32.36 | qfq | 4,643,222 | 150,098,661 | 0.25% |
| 2025-11-28 | 31.81 | 32.47 | 31.61 | 32.47 | 32.28 | qfq | 4,606,767 | 148,350,137 | 1.50% |
| 2025-11-27 | 31.63 | 32.97 | 31.55 | 31.99 | 31.80 | qfq | 6,836,690 | 221,602,008 | 1.62% |
| 2025-11-26 | 31.29 | 31.75 | 31.07 | 31.48 | 31.29 | qfq | 4,050,971 | 127,775,356 | 0.29% |
| 2025-11-25 | 30.96 | 31.77 | 30.79 | 31.39 | 31.20 | qfq | 4,783,588 | 150,196,563 | 2.55% |
| 2025-11-24 | 29.95 | 30.85 | 29.90 | 30.61 | 30.43 | qfq | 4,153,191 | 126,018,972 | 2.65% |
| 2025-11-21 | 30.85 | 31.10 | 29.71 | 29.82 | 29.64 | qfq | 6,491,997 | 196,040,674 | -4.30% |
| 2025-11-20 | 31.84 | 32.03 | 31.13 | 31.16 | 30.98 | qfq | 3,583,933 | 112,798,674 | -1.14% |
| 2025-11-19 | 32.00 | 32.43 | 31.38 | 31.52 | 31.33 | qfq | 3,881,001 | 123,295,434 | -2.05% |
| 2025-11-18 | 32.13 | 32.65 | 31.72 | 32.18 | 31.99 | qfq | 3,863,732 | 124,628,102 | 0.16% |
| 2025-11-17 | 32.00 | 32.48 | 31.76 | 32.13 | 31.94 | qfq | 3,678,242 | 117,888,003 | 0.41% |
| 2025-11-14 | 32.94 | 32.94 | 32.00 | 32.00 | 31.81 | qfq | 5,207,971 | 168,614,926 | -3.21% |
| 2025-11-13 | 32.73 | 33.48 | 32.57 | 33.06 | 32.86 | qfq | 5,194,062 | 171,991,973 | 0.98% |
| 2025-11-12 | 32.49 | 33.07 | 32.00 | 32.74 | 32.55 | qfq | 4,631,868 | 150,844,874 | 0.31% |
| 2025-11-11 | 33.60 | 33.98 | 32.64 | 32.64 | 32.45 | qfq | 5,414,266 | 179,813,916 | -2.86% |
| 2025-11-10 | 33.33 | 33.80 | 32.92 | 33.60 | 33.40 | qfq | 4,757,100 | 158,806,195 | 0.78% |
| 2025-11-07 | 33.56 | 33.77 | 33.20 | 33.34 | 33.14 | qfq | 4,438,872 | 148,515,133 | -1.77% |
| 2025-11-06 | 33.46 | 34.05 | 33.21 | 33.94 | 33.74 | qfq | 6,298,121 | 212,441,616 | 2.35% |
| 2025-11-05 | 33.00 | 33.48 | 32.76 | 33.16 | 32.96 | qfq | 6,273,535 | 208,162,728 | -1.98% |
| 2025-11-04 | 34.60 | 34.68 | 33.50 | 33.83 | 33.63 | qfq | 6,005,257 | 203,986,431 | -1.97% |
| 2025-11-03 | 34.99 | 34.99 | 33.41 | 34.51 | 34.31 | qfq | 8,452,976 | 287,643,183 | -0.86% |
| 2025-10-31 | 35.38 | 35.72 | 34.53 | 34.81 | 34.60 | qfq | 7,053,351 | 247,327,185 | -1.67% |
| 2025-10-30 | 36.66 | 36.66 | 35.36 | 35.40 | 35.19 | qfq | 9,205,765 | 329,490,540 | -3.25% |
| 2025-10-29 | 36.75 | 37.12 | 35.89 | 36.59 | 36.37 | qfq | 10,201,018 | 371,751,452 | -1.08% |
| 2025-10-28 | 37.35 | 37.68 | 36.65 | 36.99 | 36.77 | qfq | 8,999,704 | 334,357,141 | -1.62% |
| 2025-10-27 | 38.20 | 38.21 | 36.76 | 37.60 | 37.38 | qfq | 12,838,823 | 481,015,879 | 0.27% |
| 2025-10-24 | 36.08 | 37.56 | 36.07 | 37.50 | 37.28 | qfq | 10,442,432 | 386,427,296 | 4.20% |
| 2025-10-23 | 36.98 | 36.98 | 35.03 | 35.99 | 35.78 | qfq | 8,133,274 | 289,661,760 | -2.39% |
| 2025-10-22 | 37.50 | 37.50 | 36.29 | 36.87 | 36.65 | qfq | 10,910,982 | 402,177,153 | -2.92% |
| 2025-10-21 | 34.68 | 39.55 | 34.38 | 37.98 | 37.76 | qfq | 20,170,648 | 753,980,060 | 9.52% |
| 2025-10-20 | 34.48 | 35.71 | 34.30 | 34.68 | 34.47 | qfq | 8,027,483 | 280,297,488 | 2.12% |
| 2025-10-17 | 36.06 | 36.34 | 33.74 | 33.96 | 33.76 | qfq | 10,864,593 | 377,197,913 | -6.39% |
| 2025-10-16 | 37.19 | 37.40 | 36.00 | 36.28 | 36.07 | qfq | 8,243,893 | 302,392,691 | -2.39% |
| 2025-10-15 | 36.81 | 37.18 | 35.86 | 37.17 | 36.95 | qfq | 8,658,025 | 317,162,342 | 2.14% |
| 2025-10-14 | 39.25 | 39.50 | 36.10 | 36.39 | 36.17 | qfq | 13,773,949 | 518,447,358 | -7.29% |
| 2025-10-13 | 35.56 | 39.28 | 35.56 | 39.25 | 39.02 | qfq | 14,625,994 | 556,296,008 | 4.06% |
| 2025-10-10 | 39.90 | 39.90 | 37.42 | 37.72 | 37.50 | qfq | 17,632,596 | 677,747,258 | -7.91% |
| 2025-10-09 | 39.05 | 42.60 | 39.05 | 40.96 | 40.72 | qfq | 23,604,073 | 956,248,008 | 4.92% |
| 2025-09-30 | 39.19 | 40.19 | 38.58 | 39.04 | 38.81 | qfq | 16,471,626 | 645,683,529 | 0.46% |
| 2025-09-29 | 39.80 | 39.91 | 38.27 | 38.86 | 38.63 | qfq | 18,786,560 | 729,378,335 | -2.83% |
| 2025-09-26 | 39.97 | 41.19 | 39.26 | 39.99 | 39.75 | qfq | 22,861,017 | 917,967,860 | 0.08% |
| 2025-09-25 | 38.00 | 41.18 | 37.95 | 39.96 | 39.72 | qfq | 29,792,124 | 1,187,854,423 | 5.32% |
| 2025-09-24 | 33.92 | 39.60 | 33.51 | 37.94 | 37.72 | qfq | 31,248,017 | 1,150,410,017 | 11.98% |
| 2025-09-23 | 34.53 | 34.67 | 32.70 | 33.88 | 33.68 | qfq | 13,874,953 | 464,623,653 | -1.88% |
| 2025-09-22 | 34.03 | 34.65 | 33.56 | 34.53 | 34.33 | qfq | 9,829,573 | 336,712,275 | 1.47% |
| 2025-09-19 | 34.82 | 35.40 | 33.57 | 34.03 | 33.83 | qfq | 15,185,519 | 522,852,616 | -1.16% |
| 2025-09-18 | 33.66 | 36.25 | 33.58 | 34.43 | 34.23 | qfq | 22,255,833 | 774,790,470 | 2.05% |
| 2025-09-17 | 33.50 | 34.16 | 33.10 | 33.74 | 33.54 | qfq | 9,230,858 | 310,808,939 | 0.45% |
| 2025-09-16 | 32.80 | 33.78 | 32.75 | 33.59 | 33.39 | qfq | 9,356,126 | 312,919,123 | 2.25% |
| 2025-09-15 | 33.88 | 34.00 | 32.70 | 32.85 | 32.66 | qfq | 10,466,376 | 348,129,122 | -0.67% |
| 2025-09-12 | 32.75 | 33.65 | 32.45 | 33.07 | 32.87 | qfq | 12,081,647 | 400,997,178 | 0.98% |
| 2025-09-11 | 30.90 | 32.85 | 30.55 | 32.75 | 32.56 | qfq | 12,948,560 | 414,914,442 | 5.82% |
| 2025-09-10 | 30.76 | 31.66 | 30.76 | 30.95 | 30.77 | qfq | 6,891,566 | 215,052,820 | 0.75% |
| 2025-09-09 | 31.72 | 31.72 | 30.52 | 30.72 | 30.54 | qfq | 8,223,519 | 255,614,246 | -3.97% |
| 2025-09-08 | 31.55 | 32.07 | 31.01 | 31.99 | 31.80 | qfq | 9,110,645 | 286,813,924 | 1.33% |
| 2025-09-05 | 30.16 | 31.74 | 29.93 | 31.57 | 31.38 | qfq | 10,153,402 | 313,236,873 | 5.27% |
| 2025-09-04 | 31.82 | 32.20 | 29.49 | 29.99 | 29.81 | qfq | 14,258,583 | 439,141,758 | -5.72% |
| 2025-09-03 | 32.64 | 33.18 | 31.63 | 31.81 | 31.62 | qfq | 12,663,938 | 409,356,084 | -2.51% |
| 2025-09-02 | 34.80 | 34.81 | 32.37 | 32.63 | 32.44 | qfq | 17,924,569 | 596,496,963 | -6.72% |
| 2025-09-01 | 33.80 | 35.55 | 33.68 | 34.98 | 34.77 | qfq | 20,918,861 | 724,774,543 | 6.32% |
| 2025-08-29 | 33.87 | 33.87 | 32.47 | 32.90 | 32.71 | qfq | 13,354,494 | 439,304,647 | -2.75% |
| 2025-08-28 | 33.20 | 33.95 | 32.29 | 33.83 | 33.63 | qfq | 20,737,370 | 689,757,281 | 3.68% |
| 2025-08-27 | 32.00 | 34.68 | 31.88 | 32.63 | 32.44 | qfq | 23,221,640 | 773,605,615 | 1.75% |
| 2025-08-26 | 32.00 | 32.53 | 31.61 | 32.07 | 31.88 | qfq | 11,788,657 | 377,737,744 | -1.41% |
| 2025-08-25 | 31.69 | 33.98 | 31.06 | 32.53 | 32.34 | qfq | 22,473,666 | 728,333,136 | 4.00% |
| 2025-08-22 | 30.31 | 31.54 | 30.27 | 31.28 | 31.09 | qfq | 14,698,459 | 455,893,175 | 3.37% |
| 2025-08-21 | 30.87 | 31.29 | 30.05 | 30.26 | 30.08 | qfq | 10,507,069 | 321,069,003 | -2.04% |
| 2025-08-20 | 29.89 | 30.89 | 29.39 | 30.89 | 30.71 | qfq | 11,279,916 | 340,194,816 | 2.90% |
| 2025-08-19 | 30.31 | 30.47 | 29.80 | 30.02 | 29.84 | qfq | 8,263,138 | 248,736,336 | -0.79% |
| 2025-08-18 | 29.69 | 30.45 | 29.34 | 30.26 | 30.08 | qfq | 13,239,494 | 397,690,137 | 2.58% |
| 2025-08-15 | 28.50 | 29.61 | 28.47 | 29.50 | 29.33 | qfq | 9,714,472 | 284,032,535 | 2.75% |
| 2025-08-14 | 29.35 | 29.96 | 28.70 | 28.71 | 28.54 | qfq | 12,315,507 | 361,745,867 | -2.15% |
| 2025-08-13 | 29.07 | 29.50 | 29.01 | 29.34 | 29.17 | qfq | 8,406,251 | 246,118,078 | 1.00% |
| 2025-08-12 | 28.80 | 29.43 | 28.53 | 29.05 | 28.88 | qfq | 7,726,650 | 223,879,705 | 0.59% |
| 2025-08-11 | 28.30 | 28.96 | 28.30 | 28.88 | 28.71 | qfq | 6,074,272 | 174,392,208 | 2.12% |
| 2025-08-08 | 29.23 | 29.23 | 28.28 | 28.28 | 28.11 | qfq | 7,811,021 | 223,004,648 | -3.28% |
| 2025-08-07 | 28.82 | 29.60 | 28.59 | 29.24 | 29.07 | qfq | 10,455,579 | 304,770,221 | 1.42% |
| 2025-08-06 | 28.31 | 28.97 | 28.03 | 28.83 | 28.66 | qfq | 6,276,485 | 178,585,694 | 1.87% |
| 2025-08-05 | 28.50 | 28.57 | 28.13 | 28.30 | 28.13 | qfq | 4,384,987 | 124,028,225 | -0.39% |
| 2025-08-04 | 27.97 | 28.48 | 27.77 | 28.41 | 28.24 | qfq | 5,020,881 | 141,986,820 | 1.21% |
| 2025-08-01 | 28.35 | 28.70 | 27.83 | 28.07 | 27.90 | qfq | 5,723,374 | 161,469,762 | -1.09% |
| 2025-07-31 | 28.65 | 29.20 | 28.25 | 28.38 | 28.21 | qfq | 8,814,064 | 253,791,506 | -2.10% |
| 2025-07-30 | 28.22 | 29.50 | 27.83 | 28.99 | 28.82 | qfq | 11,979,847 | 342,717,406 | 2.69% |
| 2025-07-29 | 28.13 | 28.45 | 28.08 | 28.23 | 28.06 | qfq | 5,752,981 | 162,407,001 | -0.39% |
| 2025-07-28 | 28.65 | 28.74 | 28.19 | 28.34 | 28.17 | qfq | 6,224,216 | 176,677,784 | -0.49% |
| 2025-07-25 | 27.90 | 28.57 | 27.60 | 28.48 | 28.31 | qfq | 8,123,782 | 227,789,279 | 2.48% |
| 2025-07-24 | 27.45 | 27.87 | 27.35 | 27.79 | 27.63 | qfq | 6,224,662 | 172,138,984 | 1.42% |
| 2025-07-23 | 26.90 | 27.65 | 26.88 | 27.40 | 27.24 | qfq | 6,383,862 | 174,613,361 | 1.00% |
| 2025-07-22 | 27.12 | 27.37 | 26.91 | 27.13 | 26.97 | qfq | 3,991,869 | 108,457,978 | -0.22% |
| 2025-07-21 | 27.05 | 27.23 | 26.92 | 27.19 | 27.03 | qfq | 3,387,146 | 91,922,571 | 0.67% |
| 2025-07-18 | 26.95 | 27.27 | 26.76 | 27.01 | 26.85 | qfq | 3,217,838 | 86,800,891 | 0.19% |
| 2025-07-17 | 26.92 | 27.07 | 26.69 | 26.96 | 26.80 | qfq | 3,010,530 | 80,949,046 | -0.77% |
| 2025-07-16 | 26.88 | 27.52 | 26.70 | 27.17 | 26.76 | qfq | 4,614,398 | 125,558,442 | 1.19% |
| 2025-07-15 | 26.99 | 27.07 | 26.44 | 26.85 | 26.45 | qfq | 3,447,807 | 92,137,558 | -0.37% |
| 2025-07-14 | 26.92 | 27.04 | 26.76 | 26.95 | 26.54 | qfq | 2,878,902 | 77,453,154 | 0.19% |
| 2025-07-11 | 26.58 | 27.07 | 26.30 | 26.90 | 26.50 | qfq | 4,410,608 | 118,404,665 | 1.20% |
| 2025-07-10 | 26.50 | 26.74 | 26.31 | 26.58 | 26.18 | qfq | 2,108,954 | 55,940,138 | 0.34% |
| 2025-07-09 | 26.56 | 26.76 | 26.37 | 26.49 | 26.09 | qfq | 2,402,351 | 63,890,643 | -0.75% |
| 2025-07-08 | 26.31 | 26.77 | 26.25 | 26.69 | 26.29 | qfq | 2,946,968 | 78,415,987 | 1.44% |
| 2025-07-07 | 26.31 | 26.54 | 26.21 | 26.31 | 25.91 | qfq | 2,147,040 | 56,544,005 | -0.19% |
| 2025-07-04 | 26.58 | 26.84 | 26.03 | 26.36 | 25.96 | qfq | 4,405,289 | 116,276,378 | -0.79% |
| 2025-07-03 | 26.70 | 26.75 | 26.45 | 26.57 | 26.17 | qfq | 2,694,271 | 71,678,596 | -0.04% |
| 2025-07-02 | 27.05 | 27.09 | 26.36 | 26.58 | 26.18 | qfq | 4,091,691 | 108,744,732 | -2.03% |
| 2025-07-01 | 27.12 | 27.45 | 26.85 | 27.13 | 26.72 | qfq | 3,912,830 | 106,366,123 | 0.11% |
| 2025-06-30 | 27.09 | 27.53 | 26.93 | 27.10 | 26.69 | qfq | 4,473,808 | 121,621,374 | 0.71% |
| 2025-06-27 | 26.84 | 27.21 | 26.61 | 26.91 | 26.51 | qfq | 4,733,372 | 127,677,183 | 1.05% |
| 2025-06-26 | 27.06 | 27.06 | 26.56 | 26.63 | 26.23 | qfq | 4,213,347 | 112,930,072 | -1.11% |
| 2025-06-25 | 26.60 | 26.97 | 26.42 | 26.93 | 26.53 | qfq | 5,655,742 | 151,181,340 | 1.35% |
| 2025-06-24 | 25.95 | 26.63 | 25.91 | 26.57 | 26.17 | qfq | 4,756,694 | 125,724,355 | 2.75% |
| 2025-06-23 | 25.31 | 25.89 | 25.15 | 25.86 | 25.47 | qfq | 3,511,511 | 90,213,604 | 2.25% |
| 2025-06-20 | 25.68 | 25.95 | 25.27 | 25.29 | 24.91 | qfq | 2,176,993 | 55,611,587 | -1.17% |
| 2025-06-19 | 25.75 | 26.22 | 25.51 | 25.59 | 25.21 | qfq | 3,580,551 | 92,664,373 | -0.62% |
| 2025-06-18 | 25.68 | 25.87 | 25.36 | 25.75 | 25.36 | qfq | 2,471,849 | 63,416,548 | 0.63% |
| 2025-06-17 | 25.67 | 25.85 | 25.44 | 25.59 | 25.21 | qfq | 1,872,074 | 47,985,148 | 0.20% |
| 2025-06-16 | 25.35 | 25.65 | 25.10 | 25.54 | 25.16 | qfq | 1,689,243 | 43,086,127 | 0.83% |
| 2025-06-13 | 25.73 | 25.94 | 25.24 | 25.33 | 24.95 | qfq | 3,348,877 | 85,464,845 | -1.86% |
| 2025-06-12 | 26.00 | 26.15 | 25.75 | 25.81 | 25.42 | qfq | 2,598,615 | 67,404,050 | -0.85% |
| 2025-06-11 | 26.00 | 26.35 | 25.99 | 26.03 | 25.64 | qfq | 2,405,913 | 62,980,897 | 0.12% |
| 2025-06-10 | 26.69 | 26.69 | 25.72 | 26.00 | 25.61 | qfq | 4,608,845 | 120,449,896 | -2.51% |
| 2025-06-09 | 26.56 | 26.85 | 26.48 | 26.67 | 26.27 | qfq | 3,069,080 | 81,880,594 | 0.26% |
| 2025-06-06 | 26.65 | 26.80 | 26.44 | 26.60 | 26.20 | qfq | 2,782,912 | 73,935,976 | -0.37% |
| 2025-06-05 | 26.33 | 26.80 | 26.13 | 26.70 | 26.30 | qfq | 3,427,610 | 90,808,409 | 1.79% |
| 2025-06-04 | 26.17 | 26.34 | 26.03 | 26.23 | 25.84 | qfq | 1,704,356 | 44,694,345 | 0.61% |
| 2025-06-03 | 25.81 | 26.38 | 25.81 | 26.07 | 25.68 | qfq | 1,887,655 | 49,424,090 | 0.27% |
| 2025-05-30 | 26.58 | 26.58 | 25.90 | 26.00 | 25.61 | qfq | 2,345,211 | 61,247,907 | -2.00% |
| 2025-05-29 | 25.90 | 26.55 | 25.90 | 26.53 | 26.13 | qfq | 3,134,171 | 82,661,647 | 2.35% |
| 2025-05-28 | 26.38 | 26.53 | 25.88 | 25.92 | 25.53 | qfq | 3,021,792 | 78,968,914 | -1.59% |
| 2025-05-27 | 26.10 | 26.95 | 25.72 | 26.34 | 25.94 | qfq | 4,899,567 | 128,862,980 | 1.62% |
| 2025-05-26 | 25.60 | 25.96 | 25.40 | 25.92 | 25.53 | qfq | 2,571,570 | 66,415,251 | 1.25% |
| 2025-05-23 | 26.33 | 26.50 | 25.54 | 25.60 | 25.22 | qfq | 4,047,905 | 105,112,182 | -2.88% |
| 2025-05-22 | 26.41 | 26.97 | 26.32 | 26.36 | 25.96 | qfq | 2,821,204 | 75,065,746 | -0.57% |
| 2025-05-21 | 26.86 | 27.01 | 26.51 | 26.51 | 26.11 | qfq | 3,623,681 | 96,533,384 | -1.81% |
| 2025-05-20 | 26.98 | 27.21 | 26.73 | 27.00 | 26.59 | qfq | 2,764,586 | 74,784,088 | 0.04% |
| 2025-05-19 | 26.70 | 27.20 | 26.56 | 26.99 | 26.58 | qfq | 2,846,065 | 76,689,950 | 1.05% |
| 2025-05-16 | 26.94 | 27.22 | 26.65 | 26.71 | 26.31 | qfq | 3,414,975 | 91,820,756 | -0.85% |
| 2025-05-15 | 27.67 | 27.77 | 26.94 | 26.94 | 26.54 | qfq | 3,915,829 | 106,523,906 | -2.92% |
| 2025-05-14 | 27.76 | 28.12 | 27.39 | 27.75 | 27.33 | qfq | 3,994,640 | 110,782,465 | 0.18% |
| 2025-05-13 | 28.02 | 28.69 | 27.69 | 27.70 | 27.28 | qfq | 6,196,865 | 174,204,387 | 0.00% |
| 2025-05-12 | 27.47 | 27.97 | 27.39 | 27.70 | 27.28 | qfq | 3,810,735 | 105,454,668 | 1.43% |
| 2025-05-09 | 28.10 | 28.13 | 27.30 | 27.31 | 26.90 | qfq | 4,771,432 | 131,253,219 | -3.12% |
| 2025-05-08 | 28.02 | 28.27 | 27.97 | 28.19 | 27.77 | qfq | 4,124,575 | 116,134,320 | 0.28% |
| 2025-05-07 | 28.62 | 28.87 | 27.82 | 28.11 | 27.69 | qfq | 6,697,856 | 189,462,374 | -0.88% |
| 2025-05-06 | 27.66 | 28.40 | 27.66 | 28.36 | 27.93 | qfq | 6,897,736 | 194,006,206 | 2.75% |
| 2025-04-30 | 27.16 | 27.87 | 27.09 | 27.60 | 27.19 | qfq | 5,033,946 | 138,989,562 | 1.62% |
| 2025-04-29 | 26.87 | 27.25 | 26.72 | 27.16 | 26.75 | qfq | 3,238,643 | 87,554,793 | 0.82% |
| 2025-04-28 | 27.04 | 27.39 | 26.71 | 26.94 | 26.54 | qfq | 4,082,530 | 110,290,389 | -1.14% |
| 2025-04-25 | 27.25 | 27.55 | 26.94 | 27.25 | 26.84 | qfq | 4,053,342 | 110,485,900 | -0.04% |
| 2025-04-24 | 27.90 | 27.90 | 27.03 | 27.26 | 26.85 | qfq | 6,227,064 | 170,663,989 | -2.43% |
| 2025-04-23 | 28.00 | 28.18 | 27.72 | 27.94 | 27.52 | qfq | 5,851,315 | 163,428,547 | 0.47% |
| 2025-04-22 | 27.75 | 28.06 | 27.50 | 27.81 | 27.39 | qfq | 5,775,257 | 160,316,366 | -0.22% |
| 2025-04-21 | 27.50 | 27.88 | 27.17 | 27.87 | 27.45 | qfq | 5,511,911 | 152,124,368 | 1.86% |
| 2025-04-18 | 27.11 | 27.57 | 26.90 | 27.36 | 26.95 | qfq | 5,053,257 | 137,481,592 | 0.37% |
| 2025-04-17 | 26.75 | 27.93 | 26.75 | 27.26 | 26.85 | qfq | 6,814,395 | 187,307,051 | 0.96% |
| 2025-04-16 | 27.11 | 27.59 | 26.50 | 27.00 | 26.59 | qfq | 5,218,288 | 141,164,850 | -0.55% |
| 2025-04-15 | 27.45 | 27.49 | 26.85 | 27.15 | 26.74 | qfq | 5,758,063 | 155,929,115 | -1.16% |
| 2025-04-14 | 28.11 | 28.45 | 27.31 | 27.47 | 27.06 | qfq | 9,217,460 | 255,283,973 | 0.29% |
| 2025-04-11 | 25.57 | 28.28 | 25.57 | 27.39 | 26.98 | qfq | 13,976,387 | 378,839,122 | 6.00% |
| 2025-04-10 | 26.26 | 26.78 | 25.80 | 25.84 | 25.45 | qfq | 9,028,434 | 237,034,708 | 2.09% |
| 2025-04-09 | 23.87 | 25.65 | 22.45 | 25.31 | 24.93 | qfq | 10,649,038 | 262,266,487 | 4.16% |
| 2025-04-08 | 23.54 | 24.84 | 23.54 | 24.30 | 23.93 | qfq | 9,154,172 | 221,619,468 | 3.76% |
| 2025-04-07 | 26.52 | 27.95 | 23.41 | 23.42 | 23.07 | qfq | 12,479,982 | 312,326,171 | -19.96% |
| 2025-04-03 | 29.04 | 29.87 | 28.90 | 29.26 | 28.82 | qfq | 5,079,297 | 149,282,138 | -0.03% |
| 2025-04-02 | 29.39 | 29.76 | 29.08 | 29.27 | 28.83 | qfq | 4,218,610 | 124,058,150 | -0.71% |
| 2025-04-01 | 29.64 | 30.16 | 29.40 | 29.48 | 29.04 | qfq | 4,770,648 | 142,018,935 | -0.24% |
| 2025-03-31 | 29.35 | 29.77 | 28.82 | 29.55 | 29.11 | qfq | 5,037,753 | 147,514,785 | 0.10% |
| 2025-03-28 | 29.92 | 30.29 | 29.51 | 29.52 | 29.08 | qfq | 4,292,827 | 127,884,819 | -1.57% |
| 2025-03-27 | 29.68 | 30.59 | 29.41 | 29.99 | 29.54 | qfq | 6,131,528 | 184,374,712 | 1.18% |
| 2025-03-26 | 29.69 | 30.20 | 29.58 | 29.64 | 29.19 | qfq | 4,584,438 | 137,055,816 | -0.20% |
| 2025-03-25 | 30.59 | 30.77 | 29.50 | 29.70 | 29.25 | qfq | 6,302,837 | 189,267,558 | -2.91% |
| 2025-03-24 | 29.92 | 30.59 | 29.02 | 30.59 | 30.13 | qfq | 8,255,038 | 245,887,732 | 2.31% |
| 2025-03-21 | 30.80 | 31.09 | 29.90 | 29.90 | 29.45 | qfq | 8,038,185 | 244,486,697 | -3.27% |
| 2025-03-20 | 31.33 | 31.68 | 30.88 | 30.91 | 30.45 | qfq | 5,978,252 | 186,847,295 | -1.50% |
| 2025-03-19 | 31.90 | 32.18 | 31.19 | 31.38 | 30.91 | qfq | 7,554,156 | 237,917,674 | -2.24% |
| 2025-03-18 | 32.32 | 32.95 | 31.96 | 32.10 | 31.62 | qfq | 8,314,074 | 268,469,853 | -0.37% |
| 2025-03-17 | 32.25 | 32.46 | 31.64 | 32.22 | 31.74 | qfq | 8,095,339 | 259,789,983 | -0.74% |
| 2025-03-14 | 30.60 | 32.58 | 30.43 | 32.46 | 31.97 | qfq | 14,081,596 | 444,858,135 | 6.32% |
| 2025-03-13 | 31.75 | 31.77 | 30.18 | 30.53 | 30.07 | qfq | 11,215,777 | 344,502,020 | -3.93% |
| 2025-03-12 | 32.17 | 32.50 | 31.76 | 31.78 | 31.30 | qfq | 9,954,168 | 319,947,377 | -0.87% |
| 2025-03-11 | 31.63 | 32.45 | 31.34 | 32.06 | 31.58 | qfq | 9,823,877 | 313,205,076 | -1.51% |
| 2025-03-10 | 33.20 | 33.45 | 32.09 | 32.55 | 32.06 | qfq | 10,181,795 | 330,610,544 | -1.84% |
| 2025-03-07 | 33.80 | 33.83 | 32.67 | 33.16 | 32.66 | qfq | 13,237,064 | 440,987,740 | -2.18% |
| 2025-03-06 | 33.70 | 34.93 | 33.51 | 33.90 | 33.39 | qfq | 20,208,996 | 688,303,877 | 0.59% |
| 2025-03-05 | 32.64 | 35.97 | 32.64 | 33.70 | 33.19 | qfq | 32,348,418 | 1,109,996,706 | 5.28% |
| 2025-03-04 | 29.83 | 32.28 | 29.35 | 32.01 | 31.53 | qfq | 17,108,361 | 532,382,541 | 7.13% |
| 2025-03-03 | 30.65 | 31.20 | 29.70 | 29.88 | 29.43 | qfq | 9,420,115 | 286,881,025 | -2.86% |
| 2025-02-28 | 32.51 | 32.75 | 30.70 | 30.76 | 30.30 | qfq | 13,797,189 | 432,977,309 | -6.50% |
| 2025-02-27 | 32.30 | 33.70 | 31.28 | 32.90 | 32.41 | qfq | 20,908,669 | 681,630,782 | 2.46% |
| 2025-02-26 | 31.20 | 32.13 | 30.50 | 32.11 | 31.63 | qfq | 16,469,374 | 519,127,312 | 3.08% |
| 2025-02-25 | 30.70 | 31.85 | 30.40 | 31.15 | 30.68 | qfq | 12,838,716 | 399,532,387 | -0.13% |
| 2025-02-24 | 31.50 | 31.63 | 30.72 | 31.19 | 30.72 | qfq | 13,447,354 | 419,941,503 | 0.61% |
| 2025-02-21 | 29.47 | 31.36 | 29.40 | 31.00 | 30.53 | qfq | 16,012,673 | 488,143,190 | 4.66% |
| 2025-02-20 | 29.74 | 29.94 | 29.15 | 29.62 | 29.17 | qfq | 6,635,784 | 196,054,472 | -0.70% |
| 2025-02-19 | 28.71 | 29.91 | 28.50 | 29.83 | 29.38 | qfq | 9,190,505 | 272,218,555 | 3.68% |
| 2025-02-18 | 29.92 | 30.38 | 28.60 | 28.77 | 28.34 | qfq | 9,578,961 | 282,641,118 | -3.84% |
| 2025-02-17 | 29.49 | 29.98 | 29.32 | 29.92 | 29.47 | qfq | 8,412,319 | 249,662,371 | 1.80% |
| 2025-02-14 | 29.75 | 29.98 | 28.99 | 29.39 | 28.95 | qfq | 7,935,226 | 232,691,637 | -1.38% |
| 2025-02-13 | 31.17 | 31.17 | 29.80 | 29.80 | 29.35 | qfq | 11,233,827 | 339,221,880 | -4.24% |
| 2025-02-12 | 30.10 | 31.15 | 29.82 | 31.12 | 30.65 | qfq | 12,476,529 | 379,571,818 | 3.15% |
| 2025-02-11 | 31.05 | 31.05 | 29.90 | 30.17 | 29.72 | qfq | 9,374,568 | 283,024,032 | -2.74% |
| 2025-02-10 | 30.88 | 31.62 | 30.50 | 31.02 | 30.55 | qfq | 11,577,662 | 359,125,552 | 0.39% |
| 2025-02-07 | 30.40 | 31.58 | 30.16 | 30.90 | 30.44 | qfq | 16,759,101 | 517,098,461 | 1.31% |
| 2025-02-06 | 29.02 | 30.92 | 28.00 | 30.50 | 30.04 | qfq | 21,291,001 | 633,974,259 | -2.37% |
| 2025-02-05 | 31.89 | 32.54 | 31.02 | 31.24 | 30.77 | qfq | 11,295,825 | 357,313,677 | 0.51% |
| 2025-01-27 | 32.25 | 32.39 | 31.00 | 31.08 | 30.61 | qfq | 8,558,391 | 271,632,037 | -3.03% |
| 2025-01-24 | 31.51 | 32.27 | 31.20 | 32.05 | 31.57 | qfq | 9,258,353 | 295,440,942 | 1.20% |
| 2025-01-23 | 32.63 | 33.39 | 31.57 | 31.67 | 31.19 | qfq | 12,508,713 | 406,740,685 | -1.77% |
| 2025-01-22 | 32.80 | 33.19 | 31.80 | 32.24 | 31.76 | qfq | 11,243,531 | 364,778,037 | -3.21% |
| 2025-01-21 | 32.55 | 34.20 | 32.22 | 33.31 | 32.81 | qfq | 15,964,047 | 529,366,829 | 2.81% |
| 2025-01-20 | 32.40 | 32.65 | 31.72 | 32.40 | 31.91 | qfq | 11,523,199 | 370,694,478 | 0.00% |
| 2025-01-17 | 30.88 | 33.00 | 30.50 | 32.40 | 31.91 | qfq | 17,839,406 | 570,607,315 | 4.28% |
| 2025-01-16 | 31.68 | 32.08 | 30.75 | 31.07 | 30.60 | qfq | 11,820,094 | 370,421,495 | -1.46% |
| 2025-01-15 | 31.10 | 32.16 | 30.87 | 31.53 | 31.06 | qfq | 14,365,246 | 452,637,512 | 0.90% |
| 2025-01-14 | 28.92 | 31.58 | 28.82 | 31.25 | 30.78 | qfq | 17,248,558 | 528,574,523 | 8.17% |
| 2025-01-13 | 28.01 | 29.17 | 27.57 | 28.89 | 28.46 | qfq | 8,586,140 | 244,129,625 | -0.34% |
| 2025-01-10 | 30.40 | 31.27 | 28.98 | 28.99 | 28.55 | qfq | 14,133,098 | 428,022,606 | -4.64% |
| 2025-01-09 | 30.08 | 30.97 | 29.90 | 30.40 | 29.94 | qfq | 12,018,432 | 366,899,962 | -1.59% |
| 2025-01-08 | 28.56 | 31.39 | 28.20 | 30.89 | 30.43 | qfq | 18,477,706 | 545,744,128 | 6.59% |
| 2025-01-07 | 26.99 | 29.30 | 26.80 | 28.98 | 28.54 | qfq | 12,717,423 | 356,605,338 | 8.17% |
| 2025-01-06 | 27.27 | 27.95 | 26.50 | 26.79 | 26.39 | qfq | 7,130,260 | 192,641,048 | -2.58% |
| 2025-01-03 | 28.55 | 28.80 | 27.32 | 27.50 | 27.09 | qfq | 9,745,459 | 273,101,089 | -3.68% |
| 2025-01-02 | 29.78 | 30.15 | 28.00 | 28.55 | 28.12 | qfq | 10,639,235 | 309,446,222 | -4.52% |
| 2024-12-31 | 32.20 | 32.30 | 29.84 | 29.90 | 29.45 | qfq | 13,528,368 | 415,187,833 | -6.82% |
| 2024-12-30 | 32.50 | 32.87 | 31.33 | 32.09 | 31.61 | qfq | 10,216,905 | 328,660,193 | -2.16% |
| 2024-12-27 | 34.00 | 34.44 | 32.46 | 32.80 | 32.31 | qfq | 20,217,004 | 677,493,264 | -5.31% |
| 2024-12-26 | 31.77 | 34.65 | 31.60 | 34.64 | 34.12 | qfq | 22,324,883 | 749,361,515 | 8.32% |
| 2024-12-25 | 31.98 | 33.34 | 31.70 | 31.98 | 31.50 | qfq | 15,869,593 | 515,974,397 | -0.99% |
| 2024-12-24 | 32.32 | 32.85 | 30.40 | 32.30 | 31.81 | qfq | 17,726,363 | 561,492,755 | 0.62% |
| 2024-12-23 | 34.00 | 34.99 | 32.10 | 32.10 | 31.62 | qfq | 25,303,744 | 846,086,673 | -6.17% |
| 2024-12-20 | 30.73 | 36.50 | 30.36 | 34.21 | 33.70 | qfq | 34,773,534 | 1,138,137,060 | 11.43% |
| 2024-12-19 | 29.50 | 30.98 | 29.50 | 30.70 | 30.24 | qfq | 18,383,888 | 559,270,988 | -0.90% |
| 2024-12-18 | 27.11 | 32.40 | 26.57 | 30.98 | 30.51 | qfq | 25,512,469 | 761,617,114 | 14.36% |
| 2024-12-17 | 29.25 | 30.23 | 26.92 | 27.09 | 26.68 | qfq | 14,043,902 | 394,360,384 | -7.00% |
| 2024-12-16 | 27.99 | 30.46 | 27.79 | 29.13 | 28.69 | qfq | 19,680,073 | 576,707,804 | 6.08% |
| 2024-12-13 | 27.78 | 28.10 | 27.30 | 27.46 | 27.05 | qfq | 5,982,430 | 165,206,932 | -1.82% |
| 2024-12-12 | 28.36 | 28.39 | 27.66 | 27.97 | 27.55 | qfq | 4,894,173 | 136,801,002 | -1.17% |
| 2024-12-11 | 27.97 | 28.60 | 27.93 | 28.30 | 27.87 | qfq | 6,231,434 | 175,965,728 | 1.51% |
| 2024-12-10 | 28.60 | 28.80 | 27.71 | 27.88 | 27.46 | qfq | 7,780,130 | 220,914,620 | 1.27% |
| 2024-12-09 | 28.26 | 28.26 | 27.23 | 27.53 | 27.12 | qfq | 4,548,378 | 125,982,040 | -2.62% |
| 2024-12-06 | 27.58 | 28.55 | 27.27 | 28.27 | 27.85 | qfq | 6,156,903 | 172,415,088 | 1.11% |
| 2024-12-05 | 27.91 | 28.29 | 27.51 | 27.96 | 27.54 | qfq | 5,533,208 | 154,233,197 | -0.36% |
| 2024-12-04 | 28.90 | 29.18 | 27.83 | 28.06 | 27.64 | qfq | 8,330,315 | 238,821,702 | 0.86% |
| 2024-12-03 | 28.36 | 28.48 | 27.40 | 27.82 | 27.40 | qfq | 4,843,893 | 135,087,580 | -0.71% |
| 2024-12-02 | 27.92 | 28.38 | 27.80 | 28.02 | 27.60 | qfq | 5,429,280 | 152,596,589 | 0.61% |
| 2024-11-29 | 26.98 | 28.20 | 26.51 | 27.85 | 27.43 | qfq | 7,170,805 | 197,163,799 | 2.77% |
| 2024-11-28 | 26.82 | 27.85 | 26.70 | 27.10 | 26.69 | qfq | 6,628,533 | 180,876,713 | 0.56% |
| 2024-11-27 | 25.90 | 27.00 | 25.37 | 26.95 | 26.54 | qfq | 5,798,417 | 151,699,661 | 3.02% |
| 2024-11-26 | 26.55 | 27.00 | 26.08 | 26.16 | 25.77 | qfq | 4,512,069 | 119,615,913 | -0.83% |
| 2024-11-25 | 26.51 | 26.95 | 25.58 | 26.38 | 25.98 | qfq | 6,376,166 | 166,412,004 | -0.98% |
| 2024-11-22 | 28.18 | 28.56 | 26.60 | 26.64 | 26.24 | qfq | 7,352,808 | 203,610,014 | -5.57% |
| 2024-11-21 | 28.56 | 28.95 | 28.05 | 28.21 | 27.79 | qfq | 5,532,226 | 157,335,288 | -1.29% |
| 2024-11-20 | 28.18 | 28.77 | 27.80 | 28.58 | 28.15 | qfq | 7,059,880 | 199,273,898 | 1.03% |
| 2024-11-19 | 27.29 | 28.33 | 27.00 | 28.29 | 27.86 | qfq | 7,549,290 | 208,185,874 | 5.17% |
| 2024-11-18 | 28.56 | 28.75 | 26.42 | 26.90 | 26.50 | qfq | 8,380,166 | 228,508,447 | -5.15% |
| 2024-11-15 | 29.66 | 29.98 | 28.20 | 28.36 | 27.93 | qfq | 8,283,626 | 242,440,934 | -3.70% |
| 2024-11-14 | 30.90 | 30.90 | 29.37 | 29.45 | 29.01 | qfq | 7,906,124 | 237,384,546 | -4.69% |
| 2024-11-13 | 31.01 | 31.20 | 30.01 | 30.90 | 30.44 | qfq | 9,207,339 | 281,930,007 | -1.34% |
| 2024-11-12 | 33.30 | 33.35 | 30.72 | 31.32 | 30.85 | qfq | 14,869,045 | 473,302,054 | -5.09% |
| 2024-11-11 | 30.80 | 33.33 | 30.75 | 33.00 | 32.50 | qfq | 20,862,641 | 676,538,408 | 8.70% |
| 2024-11-08 | 31.31 | 32.78 | 30.30 | 30.36 | 29.90 | qfq | 16,330,798 | 515,672,219 | -1.68% |
| 2024-11-07 | 30.20 | 31.26 | 29.45 | 30.88 | 30.42 | qfq | 14,212,196 | 430,049,569 | 1.38% |
| 2024-11-06 | 29.03 | 31.00 | 28.86 | 30.46 | 30.00 | qfq | 19,437,232 | 582,396,577 | 4.67% |
| 2024-11-05 | 27.30 | 29.40 | 27.01 | 29.10 | 28.66 | qfq | 14,442,567 | 413,530,742 | 6.01% |
| 2024-11-04 | 27.04 | 28.00 | 26.81 | 27.45 | 27.04 | qfq | 9,219,565 | 252,751,162 | 0.51% |
| 2024-11-01 | 29.38 | 29.68 | 27.21 | 27.31 | 26.90 | qfq | 14,132,221 | 399,917,764 | -8.69% |
| 2024-10-31 | 27.69 | 30.34 | 27.30 | 29.91 | 29.46 | qfq | 17,852,387 | 518,471,513 | 8.17% |
| 2024-10-30 | 28.00 | 28.19 | 27.02 | 27.65 | 27.23 | qfq | 9,235,814 | 254,578,394 | -1.25% |
| 2024-10-29 | 28.11 | 29.32 | 27.72 | 28.00 | 27.58 | qfq | 12,374,703 | 351,117,185 | -0.88% |
| 2024-10-28 | 29.00 | 29.08 | 28.08 | 28.25 | 27.83 | qfq | 12,405,442 | 354,225,236 | -1.36% |
| 2024-10-25 | 30.50 | 30.50 | 28.45 | 28.64 | 28.21 | qfq | 19,349,236 | 564,676,044 | 0.28% |
| 2024-10-24 | 26.18 | 28.89 | 26.18 | 28.56 | 28.13 | qfq | 18,326,697 | 510,940,957 | 7.37% |
| 2024-10-23 | 26.90 | 27.27 | 26.30 | 26.60 | 26.20 | qfq | 8,033,988 | 215,609,652 | -1.44% |
| 2024-10-22 | 27.55 | 27.79 | 26.40 | 26.99 | 26.58 | qfq | 12,677,337 | 343,712,123 | -2.77% |
| 2024-10-21 | 27.50 | 29.76 | 26.99 | 27.76 | 27.34 | qfq | 19,452,202 | 546,567,253 | 2.44% |
| 2024-10-18 | 24.50 | 28.40 | 24.36 | 27.10 | 26.69 | qfq | 16,160,298 | 425,893,498 | 10.48% |
| 2024-10-17 | 24.72 | 25.30 | 24.48 | 24.53 | 24.16 | qfq | 7,710,404 | 191,856,105 | 0.99% |
| 2024-10-16 | 24.45 | 25.13 | 24.08 | 24.29 | 23.92 | qfq | 8,142,468 | 199,975,256 | -3.73% |
| 2024-10-15 | 25.50 | 26.60 | 25.00 | 25.23 | 24.85 | qfq | 11,394,130 | 293,934,993 | -1.45% |
| 2024-10-14 | 24.98 | 25.66 | 23.80 | 25.60 | 25.22 | qfq | 13,283,031 | 329,424,226 | 3.98% |
| 2024-10-11 | 26.35 | 26.86 | 24.22 | 24.62 | 24.25 | qfq | 12,560,987 | 318,904,632 | -7.37% |
| 2024-10-10 | 29.91 | 29.95 | 26.00 | 26.58 | 26.18 | qfq | 15,530,888 | 424,543,901 | -8.34% |
| 2024-10-09 | 28.50 | 33.07 | 27.50 | 29.00 | 28.56 | qfq | 26,828,195 | 817,195,982 | -3.59% |
| 2024-10-08 | 30.08 | 30.08 | 28.70 | 30.08 | 29.63 | qfq | 18,111,361 | 540,223,112 | 19.98% |
| 2024-09-30 | 22.02 | 25.10 | 21.34 | 25.07 | 24.69 | qfq | 17,553,212 | 403,257,862 | 19.38% |
| 2024-09-27 | 20.67 | 21.22 | 20.13 | 21.00 | 20.68 | qfq | 9,412,496 | 194,009,271 | 4.79% |
| 2024-09-26 | 18.67 | 20.18 | 18.55 | 20.04 | 19.74 | qfq | 11,820,041 | 228,826,122 | 7.40% |
| 2024-09-25 | 18.38 | 19.30 | 18.20 | 18.66 | 18.38 | qfq | 11,672,230 | 219,132,065 | 2.08% |
| 2024-09-24 | 16.94 | 18.28 | 16.81 | 18.28 | 18.01 | qfq | 9,519,397 | 168,216,419 | 8.42% |
| 2024-09-23 | 17.21 | 17.34 | 16.82 | 16.86 | 16.61 | qfq | 3,926,147 | 66,787,615 | -2.03% |
| 2024-09-20 | 17.68 | 17.74 | 16.86 | 17.21 | 16.95 | qfq | 4,326,322 | 74,711,783 | -2.77% |
| 2024-09-19 | 17.33 | 17.98 | 17.22 | 17.70 | 17.43 | qfq | 4,996,917 | 88,034,572 | 2.49% |
| 2024-09-18 | 17.15 | 17.45 | 16.79 | 17.27 | 17.01 | qfq | 3,897,356 | 66,881,676 | 1.83% |
| 2024-09-13 | 17.35 | 17.49 | 16.92 | 16.96 | 16.71 | qfq | 3,505,748 | 60,159,124 | -2.53% |
| 2024-09-12 | 18.03 | 18.07 | 17.30 | 17.40 | 17.14 | qfq | 4,401,643 | 77,522,041 | -2.36% |
| 2024-09-11 | 17.80 | 18.07 | 17.67 | 17.82 | 17.55 | qfq | 3,210,888 | 57,244,191 | -0.56% |
| 2024-09-10 | 17.59 | 18.11 | 17.00 | 17.92 | 17.65 | qfq | 5,679,203 | 99,596,135 | 2.93% |
| 2024-09-09 | 17.40 | 17.73 | 17.15 | 17.41 | 17.15 | qfq | 4,418,064 | 76,989,491 | 0.40% |
| 2024-09-06 | 18.12 | 18.16 | 17.20 | 17.34 | 17.08 | qfq | 5,783,703 | 100,974,051 | -3.67% |
| 2024-09-05 | 18.15 | 18.21 | 17.83 | 18.00 | 17.73 | qfq | 4,818,644 | 86,740,757 | -1.04% |
| 2024-09-04 | 17.71 | 18.43 | 17.60 | 18.19 | 17.92 | qfq | 8,303,677 | 150,346,350 | 1.17% |
| 2024-09-03 | 17.17 | 18.77 | 17.08 | 17.98 | 17.71 | qfq | 8,611,625 | 154,420,348 | 5.33% |
| 2024-09-02 | 17.80 | 18.05 | 17.04 | 17.07 | 16.81 | qfq | 5,574,893 | 96,977,386 | -4.32% |
| 2024-08-30 | 17.60 | 18.27 | 17.47 | 17.84 | 17.57 | qfq | 6,724,329 | 120,643,911 | 2.12% |
| 2024-08-29 | 17.05 | 17.63 | 16.80 | 17.47 | 17.21 | qfq | 5,454,840 | 94,214,874 | 2.64% |
| 2024-08-28 | 16.19 | 17.49 | 16.19 | 17.02 | 16.76 | qfq | 7,541,569 | 128,323,041 | 5.32% |
| 2024-08-27 | 16.26 | 16.50 | 16.10 | 16.16 | 15.92 | qfq | 2,292,368 | 37,223,717 | -1.64% |
| 2024-08-26 | 16.24 | 16.64 | 16.10 | 16.43 | 16.18 | qfq | 2,472,303 | 40,669,153 | 1.42% |
| 2024-08-23 | 16.67 | 16.76 | 15.98 | 16.20 | 15.96 | qfq | 4,794,618 | 77,766,365 | -3.91% |
| 2024-08-22 | 16.56 | 17.14 | 16.40 | 16.86 | 16.61 | qfq | 5,265,810 | 88,618,750 | 1.81% |
| 2024-08-21 | 16.74 | 17.05 | 16.51 | 16.56 | 16.31 | qfq | 3,780,255 | 63,188,539 | -1.31% |
| 2024-08-20 | 17.21 | 17.26 | 16.65 | 16.78 | 16.53 | qfq | 3,919,618 | 66,424,686 | -2.50% |
| 2024-08-19 | 17.61 | 17.70 | 17.02 | 17.21 | 16.95 | qfq | 4,914,973 | 85,095,586 | -2.22% |
| 2024-08-16 | 17.90 | 18.28 | 17.55 | 17.60 | 17.34 | qfq | 8,269,573 | 148,255,265 | -0.85% |
| 2024-08-15 | 17.08 | 18.09 | 16.82 | 17.75 | 17.48 | qfq | 8,683,779 | 153,212,597 | 4.04% |
| 2024-08-14 | 17.33 | 17.33 | 16.97 | 17.06 | 16.80 | qfq | 4,063,515 | 69,554,811 | -1.33% |
| 2024-08-13 | 16.31 | 17.50 | 16.24 | 17.29 | 17.03 | qfq | 6,354,897 | 107,880,530 | 6.20% |
| 2024-08-12 | 16.83 | 16.86 | 16.17 | 16.28 | 16.04 | qfq | 3,997,597 | 65,748,272 | -3.44% |
| 2024-08-09 | 16.60 | 17.74 | 16.60 | 16.86 | 16.61 | qfq | 6,993,952 | 119,876,241 | 3.75% |
| 2024-08-08 | 16.09 | 16.60 | 15.88 | 16.25 | 16.01 | qfq | 3,088,454 | 50,128,457 | 0.68% |
| 2024-08-07 | 16.12 | 16.39 | 16.01 | 16.14 | 15.90 | qfq | 1,963,555 | 31,796,999 | -0.74% |
| 2024-08-06 | 16.24 | 16.38 | 15.94 | 16.26 | 16.02 | qfq | 2,703,137 | 43,643,600 | 1.63% |
| 2024-08-05 | 16.80 | 16.99 | 16.00 | 16.00 | 15.76 | qfq | 4,521,742 | 74,309,386 | -6.05% |
| 2024-08-02 | 17.66 | 17.75 | 16.92 | 17.03 | 16.77 | qfq | 4,120,772 | 71,375,235 | -3.68% |
| 2024-08-01 | 17.18 | 17.89 | 17.18 | 17.68 | 17.41 | qfq | 6,194,379 | 108,835,032 | 3.51% |
| 2024-07-31 | 16.10 | 17.09 | 15.96 | 17.08 | 16.82 | qfq | 3,949,358 | 65,988,286 | 5.69% |
| 2024-07-30 | 15.70 | 16.22 | 15.39 | 16.16 | 15.92 | qfq | 2,936,269 | 46,526,388 | 2.60% |
| 2024-07-29 | 16.27 | 16.27 | 15.70 | 15.75 | 15.51 | qfq | 2,672,489 | 42,559,607 | -3.20% |
| 2024-07-26 | 16.16 | 16.45 | 16.04 | 16.27 | 16.03 | qfq | 2,454,472 | 40,010,397 | -0.18% |
| 2024-07-25 | 16.36 | 16.68 | 16.11 | 16.30 | 16.05 | qfq | 2,889,650 | 47,253,504 | -1.57% |
| 2024-07-24 | 16.60 | 17.31 | 16.33 | 16.56 | 16.31 | qfq | 4,930,902 | 82,836,032 | -0.24% |
| 2024-07-23 | 17.37 | 17.40 | 16.56 | 16.60 | 16.35 | qfq | 3,133,309 | 53,147,787 | -4.71% |
| 2024-07-22 | 17.25 | 17.66 | 17.25 | 17.42 | 17.16 | qfq | 4,854,963 | 84,840,615 | 1.04% |
| 2024-07-19 | 16.30 | 17.40 | 16.21 | 17.24 | 16.98 | qfq | 5,881,942 | 100,157,998 | 5.31% |
| 2024-07-18 | 16.55 | 16.62 | 15.98 | 16.37 | 16.12 | qfq | 3,054,375 | 49,714,960 | -2.03% |
| 2024-07-17 | 17.10 | 17.21 | 16.71 | 16.71 | 16.46 | qfq | 2,768,763 | 46,854,061 | -2.22% |
| 2024-07-16 | 16.79 | 17.17 | 16.64 | 17.09 | 16.83 | qfq | 3,184,502 | 53,870,974 | 1.06% |
| 2024-07-15 | 16.95 | 17.20 | 16.70 | 16.91 | 16.66 | qfq | 2,385,134 | 40,412,324 | -0.24% |
| 2024-07-12 | 16.93 | 17.07 | 16.60 | 16.95 | 16.70 | qfq | 2,546,559 | 42,875,616 | -0.29% |
| 2024-07-11 | 16.90 | 17.19 | 16.61 | 17.00 | 16.74 | qfq | 2,847,492 | 48,261,946 | 3.09% |
| 2024-07-10 | 16.23 | 16.76 | 16.06 | 16.49 | 16.24 | qfq | 3,284,158 | 54,136,325 | 1.29% |
| 2024-07-09 | 15.95 | 16.35 | 15.32 | 16.28 | 16.04 | qfq | 4,386,996 | 69,758,072 | 6.96% |
| 2024-07-08 | 15.66 | 15.79 | 15.12 | 15.22 | 14.99 | qfq | 2,401,168 | 37,036,844 | -2.50% |
| 2024-07-05 | 15.41 | 15.75 | 15.22 | 15.61 | 15.38 | qfq | 1,829,274 | 28,287,318 | 0.52% |
| 2024-07-04 | 15.99 | 16.18 | 15.45 | 15.53 | 15.30 | qfq | 2,581,182 | 40,688,892 | -3.54% |
| 2024-07-03 | 16.14 | 16.44 | 15.69 | 16.10 | 15.86 | qfq | 2,779,614 | 44,661,946 | 0.50% |
| 2024-07-02 | 16.08 | 16.25 | 15.88 | 16.02 | 15.78 | qfq | 2,243,713 | 36,000,712 | -1.11% |
| 2024-07-01 | 16.54 | 16.78 | 15.90 | 16.20 | 15.96 | qfq | 3,896,383 | 63,111,999 | -3.11% |
| 2024-06-28 | 16.59 | 17.20 | 16.26 | 16.72 | 16.47 | qfq | 3,436,708 | 57,895,661 | 1.77% |
| 2024-06-27 | 16.86 | 17.25 | 16.42 | 16.43 | 16.18 | qfq | 3,167,312 | 53,281,524 | -2.72% |
| 2024-06-26 | 16.33 | 16.98 | 15.96 | 16.89 | 16.64 | qfq | 3,510,686 | 57,853,015 | 3.49% |
| 2024-06-25 | 17.01 | 17.02 | 16.12 | 16.32 | 16.07 | qfq | 3,498,323 | 57,659,836 | -4.56% |
| 2024-06-24 | 17.76 | 18.23 | 17.07 | 17.10 | 16.60 | qfq | 5,464,292 | 96,588,974 | -5.89% |
| 2024-06-21 | 18.20 | 18.30 | 17.55 | 18.17 | 17.64 | qfq | 5,346,826 | 96,209,160 | -1.46% |
| 2024-06-20 | 18.00 | 18.99 | 17.87 | 18.44 | 17.90 | qfq | 9,026,029 | 167,533,076 | 3.07% |
| 2024-06-19 | 18.18 | 18.55 | 17.61 | 17.89 | 17.36 | qfq | 5,329,846 | 95,860,627 | -1.16% |
| 2024-06-18 | 17.75 | 18.28 | 17.62 | 18.10 | 17.57 | qfq | 5,538,298 | 99,983,286 | 2.38% |
| 2024-06-17 | 17.37 | 17.99 | 17.21 | 17.68 | 17.16 | qfq | 4,906,944 | 86,664,159 | 1.32% |
| 2024-06-14 | 17.37 | 17.75 | 17.05 | 17.45 | 16.94 | qfq | 5,495,373 | 95,067,835 | -0.29% |
| 2024-06-13 | 16.69 | 17.88 | 16.69 | 17.50 | 16.99 | qfq | 6,935,020 | 120,600,744 | 4.85% |
| 2024-06-12 | 16.54 | 17.00 | 16.52 | 16.69 | 16.20 | qfq | 3,178,936 | 53,261,728 | 0.00% |
| 2024-06-11 | 15.79 | 16.75 | 15.61 | 16.69 | 16.20 | qfq | 3,740,398 | 60,964,355 | 5.57% |
| 2024-06-07 | 15.95 | 16.29 | 15.60 | 15.81 | 15.35 | qfq | 2,540,940 | 40,419,668 | 0.64% |
| 2024-06-06 | 16.31 | 16.95 | 15.66 | 15.71 | 15.25 | qfq | 3,546,650 | 57,307,570 | -3.74% |
| 2024-06-05 | 16.39 | 16.84 | 16.17 | 16.32 | 15.84 | qfq | 3,342,671 | 55,320,217 | 0.06% |
| 2024-06-04 | 16.64 | 16.85 | 16.06 | 16.31 | 15.83 | qfq | 4,042,389 | 65,803,060 | -3.83% |
| 2024-06-03 | 17.21 | 17.43 | 16.85 | 16.96 | 16.46 | qfq | 3,542,438 | 60,765,662 | -1.28% |
| 2024-05-31 | 17.20 | 17.43 | 17.00 | 17.18 | 16.67 | qfq | 2,785,783 | 47,911,943 | 1.18% |
| 2024-05-30 | 16.64 | 17.19 | 16.30 | 16.98 | 16.48 | qfq | 2,244,299 | 37,825,465 | 1.62% |
| 2024-05-29 | 16.85 | 17.13 | 16.58 | 16.71 | 16.22 | qfq | 1,575,903 | 26,545,604 | -0.89% |
| 2024-05-28 | 16.61 | 17.32 | 16.60 | 16.86 | 16.36 | qfq | 2,727,416 | 46,309,866 | 1.63% |
| 2024-05-27 | 16.40 | 16.64 | 15.86 | 16.59 | 16.10 | qfq | 2,240,072 | 36,335,809 | 1.16% |
| 2024-05-24 | 17.05 | 17.05 | 16.38 | 16.40 | 15.92 | qfq | 1,370,773 | 22,866,646 | -3.02% |
| 2024-05-23 | 17.20 | 17.23 | 16.87 | 16.91 | 16.41 | qfq | 1,400,535 | 23,824,575 | -1.17% |
| 2024-05-22 | 17.19 | 17.23 | 16.86 | 17.11 | 16.61 | qfq | 1,130,042 | 19,267,949 | 0.65% |
| 2024-05-21 | 17.01 | 17.20 | 16.81 | 17.00 | 16.50 | qfq | 1,811,220 | 30,832,239 | 0.00% |
| 2024-05-20 | 16.83 | 17.32 | 16.77 | 17.00 | 16.50 | qfq | 2,207,658 | 37,693,515 | 0.71% |
| 2024-05-17 | 16.42 | 16.99 | 16.27 | 16.88 | 16.38 | qfq | 2,155,725 | 36,027,635 | 2.80% |
| 2024-05-16 | 16.17 | 16.72 | 16.17 | 16.42 | 15.94 | qfq | 1,536,175 | 25,381,273 | 0.61% |
| 2024-05-15 | 16.59 | 16.70 | 16.27 | 16.32 | 15.84 | qfq | 1,029,702 | 16,979,379 | -1.21% |
| 2024-05-14 | 16.41 | 16.89 | 16.37 | 16.52 | 16.03 | qfq | 1,519,097 | 25,212,335 | -0.54% |
| 2024-05-13 | 16.63 | 16.95 | 16.45 | 16.61 | 16.12 | qfq | 2,006,022 | 33,432,521 | -1.13% |
| 2024-05-10 | 17.46 | 17.48 | 16.73 | 16.80 | 16.31 | qfq | 2,104,105 | 35,655,761 | -2.67% |
| 2024-05-09 | 16.91 | 17.32 | 16.66 | 17.26 | 16.75 | qfq | 2,577,933 | 44,258,620 | 2.92% |
| 2024-05-08 | 16.75 | 17.12 | 16.72 | 16.77 | 16.28 | qfq | 2,263,095 | 38,131,948 | -1.64% |
| 2024-05-07 | 16.89 | 17.19 | 16.76 | 17.05 | 16.55 | qfq | 2,088,044 | 35,481,196 | 0.95% |
| 2024-05-06 | 16.81 | 16.95 | 16.54 | 16.89 | 16.39 | qfq | 3,002,381 | 50,333,611 | 2.49% |
| 2024-04-30 | 16.62 | 16.68 | 16.07 | 16.48 | 16.00 | qfq | 3,198,199 | 52,469,293 | 0.30% |
| 2024-04-29 | 15.77 | 16.75 | 15.71 | 16.43 | 15.95 | qfq | 4,941,218 | 81,354,609 | 6.34% |
| 2024-04-26 | 14.90 | 15.55 | 14.71 | 15.45 | 15.00 | qfq | 2,269,798 | 34,666,432 | 3.76% |
| 2024-04-25 | 14.78 | 15.09 | 14.64 | 14.89 | 14.45 | qfq | 1,534,674 | 22,824,384 | 0.54% |
| 2024-04-24 | 14.44 | 14.82 | 14.28 | 14.81 | 14.37 | qfq | 1,926,618 | 28,180,031 | 3.42% |
| 2024-04-23 | 14.10 | 14.44 | 14.08 | 14.32 | 13.90 | qfq | 1,859,859 | 26,523,987 | 1.70% |
| 2024-04-22 | 13.76 | 14.23 | 13.42 | 14.08 | 13.67 | qfq | 2,096,452 | 29,241,117 | 1.81% |
| 2024-04-19 | 14.21 | 14.22 | 13.76 | 13.83 | 13.42 | qfq | 2,035,676 | 28,365,850 | -3.15% |
| 2024-04-18 | 14.18 | 14.57 | 13.78 | 14.28 | 13.86 | qfq | 2,568,340 | 36,595,664 | 0.85% |
| 2024-04-17 | 13.39 | 14.19 | 13.39 | 14.16 | 13.74 | qfq | 2,702,897 | 37,660,519 | 6.63% |
| 2024-04-16 | 14.06 | 14.19 | 13.25 | 13.28 | 12.89 | qfq | 3,146,755 | 42,609,963 | -7.07% |
| 2024-04-15 | 14.75 | 15.27 | 14.05 | 14.29 | 13.87 | qfq | 2,899,233 | 42,161,884 | -4.80% |
| 2024-04-12 | 15.25 | 15.55 | 15.01 | 15.01 | 14.57 | qfq | 1,695,342 | 25,835,313 | -1.05% |
| 2024-04-11 | 15.31 | 15.57 | 15.16 | 15.17 | 14.72 | qfq | 1,478,704 | 22,705,399 | -1.11% |
| 2024-04-10 | 16.02 | 16.02 | 15.21 | 15.34 | 14.89 | qfq | 1,944,665 | 30,180,543 | -4.30% |
| 2024-04-09 | 15.80 | 16.03 | 15.52 | 16.03 | 15.56 | qfq | 1,436,228 | 22,717,800 | 2.62% |
| 2024-04-08 | 16.39 | 16.45 | 15.62 | 15.62 | 15.16 | qfq | 1,906,790 | 30,363,433 | -4.41% |
| 2024-04-03 | 16.59 | 16.69 | 16.00 | 16.34 | 15.86 | qfq | 1,848,894 | 30,220,570 | -1.27% |
| 2024-04-02 | 16.76 | 16.82 | 16.37 | 16.55 | 16.06 | qfq | 1,564,300 | 25,894,782 | -1.02% |
| 2024-04-01 | 16.40 | 16.80 | 16.24 | 16.72 | 16.23 | qfq | 1,873,806 | 31,044,759 | 2.96% |
| 2024-03-29 | 15.83 | 16.30 | 15.70 | 16.24 | 15.76 | qfq | 1,644,745 | 26,278,164 | 2.53% |
| 2024-03-28 | 15.45 | 16.19 | 15.33 | 15.84 | 15.37 | qfq | 2,223,444 | 35,226,836 | 2.06% |
| 2024-03-27 | 16.53 | 16.76 | 15.49 | 15.52 | 15.06 | qfq | 2,544,117 | 40,794,241 | -6.51% |
| 2024-03-26 | 16.96 | 17.13 | 16.37 | 16.60 | 16.11 | qfq | 2,256,112 | 37,774,495 | -1.13% |
| 2024-03-25 | 17.80 | 17.83 | 16.79 | 16.79 | 16.30 | qfq | 2,844,709 | 49,032,210 | -5.41% |
| 2024-03-22 | 18.18 | 18.48 | 17.75 | 17.75 | 17.23 | qfq | 2,424,418 | 43,669,367 | -3.06% |
| 2024-03-21 | 18.55 | 18.80 | 18.12 | 18.31 | 17.77 | qfq | 2,337,689 | 43,084,077 | -1.08% |
| 2024-03-20 | 18.46 | 18.65 | 18.18 | 18.51 | 17.97 | qfq | 2,183,801 | 40,193,092 | 0.27% |
| 2024-03-19 | 18.40 | 18.70 | 18.22 | 18.46 | 17.92 | qfq | 2,729,692 | 50,481,371 | 0.38% |
| 2024-03-18 | 17.95 | 18.40 | 17.82 | 18.39 | 17.85 | qfq | 3,212,081 | 58,327,638 | 3.31% |
| 2024-03-15 | 17.64 | 17.85 | 17.36 | 17.80 | 17.28 | qfq | 1,839,426 | 32,344,040 | 0.79% |
| 2024-03-14 | 18.20 | 18.20 | 17.36 | 17.66 | 17.14 | qfq | 2,443,887 | 43,372,469 | -2.70% |
| 2024-03-13 | 18.20 | 18.35 | 18.00 | 18.15 | 17.62 | qfq | 2,398,051 | 43,596,679 | 0.28% |
| 2024-03-12 | 17.81 | 18.28 | 17.76 | 18.10 | 17.57 | qfq | 2,610,715 | 47,019,890 | 1.74% |
| 2024-03-11 | 17.68 | 17.79 | 17.31 | 17.79 | 17.27 | qfq | 2,191,537 | 38,490,068 | 1.19% |
| 2024-03-08 | 17.46 | 17.70 | 17.21 | 17.58 | 17.06 | qfq | 2,264,089 | 39,623,436 | 1.56% |
| 2024-03-07 | 17.96 | 18.18 | 17.31 | 17.31 | 16.80 | qfq | 2,343,025 | 41,467,025 | -3.08% |
| 2024-03-06 | 17.77 | 18.10 | 17.30 | 17.86 | 17.33 | qfq | 2,336,479 | 41,455,467 | -0.33% |
| 2024-03-05 | 18.00 | 18.36 | 17.85 | 17.92 | 17.39 | qfq | 2,899,972 | 52,547,046 | -1.32% |
| 2024-03-04 | 18.28 | 18.38 | 17.63 | 18.16 | 17.63 | qfq | 2,657,107 | 47,876,108 | -0.38% |
| 2024-03-01 | 17.90 | 18.40 | 17.80 | 18.23 | 17.69 | qfq | 3,514,651 | 63,699,181 | 2.24% |
| 2024-02-29 | 17.13 | 17.92 | 17.03 | 17.83 | 17.31 | qfq | 3,470,862 | 61,220,784 | 4.70% |
| 2024-02-28 | 18.64 | 18.84 | 17.03 | 17.03 | 16.53 | qfq | 4,434,189 | 79,813,231 | -7.90% |
| 2024-02-27 | 17.50 | 18.50 | 17.38 | 18.49 | 17.95 | qfq | 3,407,552 | 61,462,487 | 5.54% |
| 2024-02-26 | 17.21 | 18.02 | 17.11 | 17.52 | 17.00 | qfq | 3,231,780 | 56,721,071 | 1.57% |
| 2024-02-23 | 16.95 | 17.28 | 16.66 | 17.25 | 16.74 | qfq | 3,224,617 | 54,808,441 | 2.13% |
| 2024-02-22 | 16.64 | 17.04 | 16.55 | 16.89 | 16.39 | qfq | 2,591,706 | 43,569,573 | 1.50% |
| 2024-02-21 | 16.40 | 17.08 | 16.26 | 16.64 | 16.15 | qfq | 3,095,297 | 51,809,971 | 1.40% |
| 2024-02-20 | 16.72 | 16.72 | 16.02 | 16.41 | 15.93 | qfq | 2,503,319 | 40,641,946 | -0.55% |
| 2024-02-19 | 17.22 | 17.22 | 16.35 | 16.50 | 16.01 | qfq | 3,832,289 | 64,057,084 | -1.02% |
| 2024-02-08 | 14.95 | 16.80 | 14.91 | 16.67 | 16.18 | qfq | 4,377,737 | 71,498,088 | 10.47% |
| 2024-02-07 | 14.73 | 15.66 | 14.50 | 15.09 | 14.65 | qfq | 3,797,165 | 57,872,382 | 3.21% |
| 2024-02-06 | 13.13 | 14.89 | 12.72 | 14.62 | 14.19 | qfq | 3,422,716 | 46,981,141 | 9.35% |
| 2024-02-05 | 15.20 | 15.24 | 13.00 | 13.37 | 12.98 | qfq | 3,718,216 | 51,107,872 | -12.10% |
| 2024-02-02 | 16.45 | 16.51 | 14.40 | 15.21 | 14.76 | qfq | 2,536,237 | 39,191,706 | -6.17% |
| 2024-02-01 | 16.15 | 16.62 | 16.00 | 16.21 | 15.73 | qfq | 1,618,660 | 26,390,481 | 0.12% |
| 2024-01-31 | 17.30 | 17.42 | 16.19 | 16.19 | 15.71 | qfq | 2,059,327 | 34,281,227 | -6.47% |
| 2024-01-30 | 18.00 | 18.06 | 17.27 | 17.31 | 16.80 | qfq | 1,371,974 | 24,264,488 | -4.31% |
| 2024-01-29 | 18.55 | 18.79 | 18.06 | 18.09 | 17.56 | qfq | 1,399,677 | 25,746,577 | -1.68% |
| 2024-01-26 | 18.80 | 18.90 | 18.40 | 18.40 | 17.86 | qfq | 1,452,002 | 26,971,137 | -1.87% |
| 2024-01-25 | 17.95 | 18.94 | 17.78 | 18.75 | 18.20 | qfq | 2,212,920 | 41,006,088 | 3.94% |
| 2024-01-24 | 18.28 | 18.29 | 17.29 | 18.04 | 17.51 | qfq | 2,295,788 | 40,826,793 | 0.00% |
| 2024-01-23 | 17.68 | 18.32 | 17.68 | 18.04 | 17.51 | qfq | 1,971,262 | 35,609,691 | -0.22% |
| 2024-01-22 | 19.47 | 19.47 | 17.88 | 18.08 | 17.55 | qfq | 2,244,652 | 41,864,983 | -6.90% |
| 2024-01-19 | 19.60 | 19.80 | 19.30 | 19.42 | 18.85 | qfq | 1,385,664 | 27,138,083 | -0.82% |
| 2024-01-18 | 19.52 | 19.77 | 18.97 | 19.58 | 19.00 | qfq | 2,014,372 | 38,874,823 | 0.31% |
| 2024-01-17 | 20.48 | 20.52 | 19.52 | 19.52 | 18.95 | qfq | 1,285,570 | 25,572,562 | -3.27% |
| 2024-01-16 | 20.50 | 20.56 | 19.90 | 20.18 | 19.59 | qfq | 1,629,041 | 32,927,096 | -0.30% |
| 2024-01-15 | 20.28 | 20.67 | 19.90 | 20.24 | 19.64 | qfq | 1,491,318 | 30,320,549 | 0.55% |
| 2024-01-12 | 20.72 | 20.80 | 20.13 | 20.13 | 19.54 | qfq | 1,478,289 | 30,323,784 | -2.99% |
| 2024-01-11 | 20.60 | 20.98 | 20.52 | 20.75 | 20.14 | qfq | 1,725,828 | 35,806,392 | 1.02% |
| 2024-01-10 | 20.80 | 20.94 | 20.05 | 20.54 | 19.94 | qfq | 1,588,844 | 32,605,850 | -1.25% |
| 2024-01-09 | 21.10 | 21.31 | 20.62 | 20.80 | 20.19 | qfq | 1,686,061 | 35,321,298 | -0.91% |
| 2024-01-08 | 22.16 | 22.17 | 20.92 | 20.99 | 20.37 | qfq | 2,679,835 | 56,802,840 | -4.37% |
| 2024-01-05 | 22.66 | 22.88 | 21.79 | 21.95 | 21.30 | qfq | 2,024,672 | 45,199,766 | -2.75% |
| 2024-01-04 | 23.11 | 23.11 | 22.49 | 22.57 | 21.91 | qfq | 1,736,806 | 39,401,350 | -2.17% |
| 2024-01-03 | 23.30 | 23.58 | 22.80 | 23.07 | 22.39 | qfq | 1,572,764 | 36,330,052 | -1.45% |
| 2024-01-02 | 23.91 | 24.01 | 23.38 | 23.41 | 22.72 | qfq | 1,657,770 | 39,107,504 | -1.89% |
| 2023-12-29 | 23.68 | 24.06 | 23.46 | 23.86 | 23.16 | qfq | 2,284,630 | 54,535,689 | 0.93% |
| 2023-12-28 | 22.91 | 23.80 | 22.63 | 23.64 | 22.94 | qfq | 2,780,527 | 64,879,815 | 2.87% |
| 2023-12-27 | 22.82 | 23.19 | 22.65 | 22.98 | 22.30 | qfq | 1,748,987 | 40,171,408 | 0.57% |
| 2023-12-26 | 23.50 | 23.50 | 22.41 | 22.85 | 22.18 | qfq | 2,463,783 | 56,230,018 | -2.48% |
| 2023-12-25 | 23.46 | 24.60 | 23.02 | 23.43 | 22.74 | qfq | 2,934,740 | 69,403,953 | -0.04% |
| 2023-12-22 | 23.05 | 23.96 | 22.70 | 23.44 | 22.75 | qfq | 3,723,316 | 87,247,725 | 2.09% |
| 2023-12-21 | 22.91 | 23.16 | 22.20 | 22.96 | 22.28 | qfq | 2,405,642 | 54,567,307 | -0.09% |
| 2023-12-20 | 23.28 | 23.35 | 22.63 | 22.98 | 22.30 | qfq | 1,279,510 | 29,549,910 | -1.42% |
| 2023-12-19 | 23.31 | 23.58 | 23.11 | 23.31 | 22.62 | qfq | 1,600,972 | 37,331,354 | -0.17% |
| 2023-12-18 | 24.13 | 24.24 | 23.30 | 23.35 | 22.66 | qfq | 1,827,736 | 43,146,403 | -3.51% |
| 2023-12-15 | 24.50 | 24.54 | 24.00 | 24.20 | 23.49 | qfq | 1,685,119 | 40,871,457 | -1.02% |
| 2023-12-14 | 24.85 | 25.20 | 24.41 | 24.45 | 23.73 | qfq | 1,877,645 | 46,307,321 | -1.21% |
| 2023-12-13 | 24.79 | 25.15 | 24.48 | 24.75 | 24.02 | qfq | 3,349,459 | 83,008,872 | -0.92% |
| 2023-12-12 | 24.88 | 25.98 | 24.81 | 24.98 | 24.25 | qfq | 6,271,349 | 158,449,221 | 0.85% |
| 2023-12-11 | 24.50 | 25.02 | 24.34 | 24.77 | 24.04 | qfq | 4,199,508 | 103,467,247 | -0.92% |
| 2023-12-08 | 22.86 | 25.08 | 22.86 | 25.00 | 24.26 | qfq | 9,528,175 | 232,080,265 | 8.89% |
| 2023-12-07 | 22.62 | 23.18 | 22.52 | 22.96 | 22.28 | qfq | 1,908,740 | 43,612,073 | 0.88% |
| 2023-12-06 | 22.33 | 23.00 | 22.33 | 22.76 | 22.09 | qfq | 1,824,745 | 41,552,913 | 0.66% |
| 2023-12-05 | 23.16 | 23.16 | 22.58 | 22.61 | 21.95 | qfq | 1,602,026 | 36,449,205 | -2.25% |
| 2023-12-04 | 23.43 | 23.58 | 23.10 | 23.13 | 22.45 | qfq | 1,438,066 | 33,531,384 | -1.36% |
| 2023-12-01 | 23.40 | 23.55 | 22.90 | 23.45 | 22.76 | qfq | 2,097,060 | 48,600,537 | 0.64% |
| 2023-11-30 | 24.00 | 24.17 | 23.11 | 23.30 | 22.61 | qfq | 2,635,013 | 61,767,084 | -3.72% |
| 2023-11-29 | 23.80 | 25.08 | 23.55 | 24.20 | 23.49 | qfq | 3,987,204 | 97,620,006 | 1.68% |
| 2023-11-28 | 23.29 | 24.18 | 23.18 | 23.80 | 23.10 | qfq | 2,422,369 | 57,485,866 | 2.28% |
| 2023-11-27 | 23.01 | 23.50 | 22.91 | 23.27 | 22.59 | qfq | 1,679,499 | 38,975,503 | 1.04% |
| 2023-11-24 | 23.80 | 23.87 | 23.02 | 23.03 | 22.35 | qfq | 1,866,930 | 43,423,725 | -3.56% |
| 2023-11-23 | 23.74 | 23.92 | 23.30 | 23.88 | 23.18 | qfq | 1,414,743 | 33,454,692 | 1.57% |
| 2023-11-22 | 24.29 | 24.35 | 23.50 | 23.51 | 22.82 | qfq | 2,405,604 | 57,531,514 | -3.25% |
| 2023-11-21 | 24.79 | 24.93 | 24.27 | 24.30 | 23.59 | qfq | 2,328,049 | 57,027,068 | -1.74% |
| 2023-11-20 | 24.76 | 24.97 | 24.58 | 24.73 | 24.00 | qfq | 1,646,005 | 40,752,784 | 0.41% |
| 2023-11-17 | 24.41 | 24.85 | 24.35 | 24.63 | 23.91 | qfq | 1,361,627 | 33,562,606 | 0.53% |
| 2023-11-16 | 24.95 | 25.08 | 24.45 | 24.50 | 23.78 | qfq | 1,743,721 | 43,123,841 | -1.80% |
| 2023-11-15 | 25.33 | 25.37 | 24.92 | 24.95 | 24.22 | qfq | 1,959,142 | 49,167,001 | -0.76% |
| 2023-11-14 | 24.65 | 25.33 | 24.60 | 25.14 | 24.40 | qfq | 2,716,963 | 68,192,477 | 1.70% |
| 2023-11-13 | 24.63 | 24.83 | 24.35 | 24.72 | 23.99 | qfq | 1,835,640 | 45,225,782 | 1.19% |
| 2023-11-10 | 24.55 | 24.90 | 24.24 | 24.43 | 23.71 | qfq | 1,678,650 | 41,168,145 | -0.33% |
| 2023-11-09 | 24.86 | 25.08 | 24.43 | 24.51 | 23.79 | qfq | 1,739,475 | 42,919,648 | -1.41% |
| 2023-11-08 | 24.94 | 25.16 | 24.72 | 24.86 | 24.13 | qfq | 2,430,358 | 60,605,436 | -0.84% |
| 2023-11-07 | 24.80 | 25.17 | 24.71 | 25.07 | 24.33 | qfq | 1,973,321 | 49,343,189 | 0.48% |
| 2023-11-06 | 24.60 | 25.11 | 24.60 | 24.95 | 24.22 | qfq | 2,468,729 | 61,401,523 | 1.51% |
| 2023-11-03 | 23.64 | 24.74 | 23.27 | 24.58 | 23.86 | qfq | 2,967,407 | 72,357,914 | 4.86% |
| 2023-11-02 | 24.07 | 24.28 | 23.43 | 23.44 | 22.75 | qfq | 1,147,676 | 27,281,518 | -2.70% |
| 2023-11-01 | 24.05 | 24.58 | 24.04 | 24.09 | 23.38 | qfq | 1,465,023 | 35,555,990 | 0.17% |
| 2023-10-31 | 24.00 | 24.30 | 23.83 | 24.05 | 23.34 | qfq | 1,567,946 | 37,690,674 | -0.08% |
| 2023-10-30 | 23.09 | 24.16 | 23.00 | 24.07 | 23.36 | qfq | 2,478,662 | 58,905,278 | 3.71% |
| 2023-10-27 | 23.00 | 23.43 | 22.52 | 23.21 | 22.53 | qfq | 2,498,451 | 57,162,729 | 0.30% |
| 2023-10-26 | 23.06 | 23.23 | 22.74 | 23.14 | 22.46 | qfq | 1,153,677 | 26,504,349 | -0.64% |
| 2023-10-25 | 23.30 | 23.43 | 22.97 | 23.29 | 22.61 | qfq | 1,503,689 | 34,892,810 | 0.47% |
| 2023-10-24 | 22.32 | 23.36 | 21.77 | 23.18 | 22.50 | qfq | 2,323,898 | 52,888,985 | 4.46% |
| 2023-10-23 | 23.13 | 23.20 | 22.01 | 22.19 | 21.54 | qfq | 1,673,290 | 37,472,419 | -4.02% |
| 2023-10-20 | 23.98 | 24.10 | 23.11 | 23.12 | 22.44 | qfq | 1,812,174 | 42,414,668 | -3.55% |
| 2023-10-19 | 23.21 | 24.75 | 23.20 | 23.97 | 23.27 | qfq | 2,597,112 | 63,016,634 | 2.22% |
| 2023-10-18 | 24.03 | 24.14 | 23.42 | 23.45 | 22.76 | qfq | 1,494,381 | 35,315,418 | -2.45% |
| 2023-10-17 | 24.05 | 24.20 | 23.68 | 24.04 | 23.33 | qfq | 1,110,892 | 26,591,673 | -0.04% |
| 2023-10-16 | 25.00 | 25.07 | 23.92 | 24.05 | 23.34 | qfq | 2,029,602 | 49,215,749 | -3.57% |
| 2023-10-13 | 24.86 | 25.30 | 24.79 | 24.94 | 24.21 | qfq | 1,303,834 | 32,659,029 | -0.64% |
| 2023-10-12 | 25.00 | 25.14 | 24.77 | 25.10 | 24.36 | qfq | 1,381,012 | 34,494,310 | 0.40% |
| 2023-10-11 | 24.50 | 25.21 | 24.40 | 25.00 | 24.26 | qfq | 1,974,011 | 49,195,737 | 2.12% |
| 2023-10-10 | 24.43 | 24.67 | 24.23 | 24.48 | 23.76 | qfq | 1,522,208 | 37,289,929 | 1.03% |
| 2023-10-09 | 24.50 | 24.66 | 23.98 | 24.23 | 23.52 | qfq | 1,464,802 | 35,421,728 | -1.18% |
| 2023-09-28 | 24.19 | 24.70 | 24.09 | 24.52 | 23.80 | qfq | 1,643,978 | 40,150,623 | 1.53% |
| 2023-09-27 | 24.05 | 24.63 | 24.05 | 24.15 | 23.44 | qfq | 1,358,594 | 32,966,232 | -0.49% |
| 2023-09-26 | 24.10 | 24.77 | 23.86 | 24.27 | 23.56 | qfq | 1,804,709 | 43,888,300 | 0.66% |
| 2023-09-25 | 24.50 | 24.55 | 23.95 | 24.11 | 23.40 | qfq | 1,043,474 | 25,170,073 | -1.43% |
| 2023-09-22 | 23.52 | 24.52 | 23.41 | 24.46 | 23.74 | qfq | 1,592,269 | 38,313,247 | 3.25% |
| 2023-09-21 | 23.80 | 23.99 | 23.63 | 23.69 | 22.99 | qfq | 938,576 | 22,330,639 | -0.50% |
| 2023-09-20 | 24.21 | 24.47 | 23.80 | 23.81 | 23.11 | qfq | 1,243,226 | 29,887,339 | -2.26% |
| 2023-09-19 | 24.59 | 24.76 | 24.06 | 24.36 | 23.64 | qfq | 1,058,974 | 25,830,430 | -0.98% |
| 2023-09-18 | 25.08 | 25.08 | 24.27 | 24.60 | 23.88 | qfq | 1,303,641 | 32,246,385 | -1.87% |
| 2023-09-15 | 24.90 | 25.67 | 24.45 | 25.07 | 24.33 | qfq | 2,469,125 | 61,959,493 | 1.66% |
| 2023-09-14 | 25.19 | 25.19 | 24.44 | 24.66 | 23.93 | qfq | 1,316,555 | 32,467,177 | -1.91% |
| 2023-09-13 | 25.66 | 25.79 | 24.86 | 25.14 | 24.40 | qfq | 1,726,407 | 43,383,116 | -1.99% |
| 2023-09-12 | 26.04 | 26.17 | 25.61 | 25.65 | 24.90 | qfq | 1,312,379 | 33,796,954 | -1.50% |
| 2023-09-11 | 26.06 | 26.29 | 25.72 | 26.04 | 25.27 | qfq | 1,590,592 | 41,455,309 | 0.00% |
| 2023-09-08 | 25.53 | 26.23 | 25.51 | 26.04 | 25.27 | qfq | 1,949,301 | 50,704,811 | 1.17% |
| 2023-09-07 | 26.60 | 26.60 | 25.73 | 25.74 | 24.98 | qfq | 2,690,206 | 70,106,068 | -3.78% |
| 2023-09-06 | 25.67 | 26.80 | 25.53 | 26.75 | 25.96 | qfq | 4,382,104 | 115,718,490 | 4.33% |
| 2023-09-05 | 25.58 | 26.17 | 25.55 | 25.64 | 24.89 | qfq | 2,552,022 | 66,069,630 | 0.27% |
| 2023-09-04 | 25.31 | 25.57 | 25.12 | 25.57 | 24.82 | qfq | 1,866,564 | 47,347,920 | 1.03% |
| 2023-09-01 | 25.80 | 25.90 | 25.02 | 25.31 | 24.57 | qfq | 2,567,876 | 65,129,732 | -1.52% |
| 2023-08-31 | 25.20 | 25.97 | 25.09 | 25.70 | 24.94 | qfq | 4,294,992 | 109,938,499 | 1.54% |
| 2023-08-30 | 24.74 | 25.76 | 24.70 | 25.31 | 24.57 | qfq | 3,691,168 | 93,351,470 | 3.77% |
| 2023-08-29 | 23.30 | 24.60 | 23.11 | 24.39 | 23.67 | qfq | 2,942,446 | 70,696,406 | 5.77% |
| 2023-08-28 | 24.70 | 24.80 | 23.00 | 23.06 | 22.38 | qfq | 2,147,777 | 50,804,409 | 0.35% |
| 2023-08-25 | 24.03 | 24.24 | 22.66 | 22.98 | 22.30 | qfq | 2,743,110 | 63,651,374 | -5.32% |
| 2023-08-24 | 24.45 | 24.79 | 23.97 | 24.27 | 23.56 | qfq | 1,577,337 | 38,553,768 | -0.70% |
| 2023-08-23 | 25.46 | 25.46 | 24.44 | 24.44 | 23.72 | qfq | 1,546,296 | 38,322,233 | -4.23% |
| 2023-08-22 | 25.34 | 25.61 | 24.30 | 25.52 | 24.77 | qfq | 2,783,723 | 69,468,387 | 0.71% |
| 2023-08-21 | 26.01 | 26.29 | 25.13 | 25.34 | 24.59 | qfq | 2,431,324 | 62,691,870 | -3.91% |
| 2023-08-18 | 25.72 | 27.10 | 25.68 | 26.37 | 25.59 | qfq | 3,490,258 | 92,022,168 | 1.74% |
| 2023-08-17 | 25.56 | 26.10 | 25.32 | 25.92 | 25.16 | qfq | 1,566,764 | 40,572,657 | 1.41% |
| 2023-08-16 | 26.00 | 26.17 | 25.56 | 25.56 | 24.81 | qfq | 1,425,086 | 36,856,588 | -1.84% |
| 2023-08-15 | 26.20 | 26.52 | 25.78 | 26.04 | 25.27 | qfq | 1,749,217 | 45,637,271 | -0.42% |
| 2023-08-14 | 26.11 | 26.30 | 25.58 | 26.15 | 25.38 | qfq | 1,572,155 | 40,698,592 | -0.46% |
| 2023-08-11 | 26.98 | 26.98 | 26.23 | 26.27 | 25.50 | qfq | 1,633,721 | 43,230,684 | -2.45% |
| 2023-08-10 | 26.74 | 27.09 | 26.74 | 26.93 | 26.14 | qfq | 1,163,037 | 31,320,600 | 0.56% |
| 2023-08-09 | 26.60 | 26.90 | 26.42 | 26.78 | 25.99 | qfq | 1,405,422 | 37,529,771 | -1.18% |
| 2023-08-08 | 27.71 | 27.99 | 26.89 | 27.10 | 26.30 | qfq | 2,215,954 | 60,342,879 | -2.48% |
| 2023-08-07 | 28.89 | 29.09 | 27.77 | 27.79 | 26.97 | qfq | 2,493,101 | 70,415,710 | -3.81% |
| 2023-08-04 | 29.14 | 29.29 | 28.72 | 28.89 | 28.04 | qfq | 1,266,681 | 36,758,499 | -0.69% |
| 2023-08-03 | 28.89 | 29.13 | 28.62 | 29.09 | 28.23 | qfq | 979,027 | 28,389,164 | 0.69% |
| 2023-08-02 | 28.85 | 29.12 | 28.79 | 28.89 | 28.04 | qfq | 861,877 | 24,927,069 | -0.28% |
| 2023-08-01 | 29.09 | 29.25 | 28.81 | 28.97 | 28.12 | qfq | 886,353 | 25,733,470 | -0.41% |
| 2023-07-31 | 28.88 | 29.19 | 28.72 | 29.09 | 28.23 | qfq | 1,378,346 | 39,967,922 | 1.04% |
| 2023-07-28 | 28.90 | 28.95 | 28.22 | 28.79 | 27.94 | qfq | 1,543,744 | 44,055,080 | 0.10% |
| 2023-07-27 | 29.29 | 29.41 | 28.65 | 28.76 | 27.91 | qfq | 1,818,293 | 52,800,605 | -1.81% |
| 2023-07-26 | 29.90 | 29.90 | 29.11 | 29.29 | 28.43 | qfq | 1,217,633 | 35,893,594 | -1.55% |
| 2023-07-25 | 29.52 | 29.92 | 29.52 | 29.75 | 28.88 | qfq | 1,470,404 | 43,683,182 | 1.33% |
| 2023-07-24 | 29.20 | 29.56 | 28.91 | 29.36 | 28.50 | qfq | 1,140,493 | 33,400,045 | 0.38% |
| 2023-07-21 | 29.65 | 30.07 | 29.19 | 29.25 | 28.39 | qfq | 1,825,861 | 53,955,509 | -1.28% |
| 2023-07-20 | 30.87 | 30.90 | 29.58 | 29.63 | 28.76 | qfq | 2,843,167 | 85,569,433 | -3.52% |
| 2023-07-19 | 30.63 | 31.19 | 30.40 | 30.71 | 29.81 | qfq | 1,949,157 | 60,027,751 | -0.39% |
| 2023-07-18 | 30.59 | 31.32 | 30.40 | 30.83 | 29.92 | qfq | 3,157,900 | 97,964,917 | 0.82% |