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
帝奥微688381.SH
最近收盘价33.642026-07-17
最近交易日2026-07-17
成交量（股）14,242,717
成交额（元）518,451,987
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 39.00 | 39.99 | 33.40 | 33.64 | 33.64 | qfq | 14,242,717 | 518,451,987 | -13.74% |
| 2026-07-16 | 42.69 | 43.80 | 38.76 | 39.00 | 39.00 | qfq | 10,047,866 | 413,926,456 | -9.97% |
| 2026-07-15 | 46.68 | 47.68 | 41.68 | 43.32 | 43.32 | qfq | 12,187,002 | 532,121,790 | -5.33% |
| 2026-07-14 | 43.62 | 47.95 | 43.23 | 45.76 | 45.76 | qfq | 18,331,749 | 836,757,681 | 6.22% |
| 2026-07-13 | 40.90 | 45.88 | 40.80 | 43.08 | 43.08 | qfq | 16,888,393 | 735,889,013 | 4.13% |
| 2026-07-10 | 45.00 | 45.71 | 41.00 | 41.37 | 41.37 | qfq | 12,892,537 | 561,942,421 | -7.86% |
| 2026-07-09 | 43.82 | 44.97 | 42.10 | 44.90 | 44.90 | qfq | 9,068,446 | 396,173,753 | 4.86% |
| 2026-07-08 | 44.00 | 45.30 | 41.16 | 42.82 | 42.82 | qfq | 9,844,175 | 427,367,550 | -1.90% |
| 2026-07-07 | 44.56 | 45.00 | 42.23 | 43.65 | 43.65 | qfq | 7,947,668 | 347,191,250 | -2.28% |
| 2026-07-06 | 47.20 | 48.53 | 43.33 | 44.67 | 44.67 | qfq | 12,843,247 | 584,661,584 | -5.36% |
| 2026-07-03 | 48.28 | 50.59 | 47.00 | 47.20 | 47.20 | qfq | 11,942,366 | 582,057,598 | -3.71% |
| 2026-07-02 | 49.99 | 53.83 | 48.60 | 49.02 | 49.02 | qfq | 13,468,585 | 688,746,736 | -7.84% |
| 2026-07-01 | 53.00 | 55.00 | 51.50 | 53.19 | 53.19 | qfq | 14,632,015 | 782,293,761 | -0.58% |
| 2026-06-30 | 48.10 | 54.25 | 48.02 | 53.50 | 53.50 | qfq | 17,093,562 | 883,859,792 | 9.18% |
| 2026-06-29 | 51.76 | 54.66 | 46.91 | 49.00 | 49.00 | qfq | 22,500,648 | 1,119,398,988 | -4.87% |
| 2026-06-26 | 52.10 | 55.01 | 50.07 | 51.51 | 51.51 | qfq | 25,038,746 | 1,300,201,086 | -0.75% |
| 2026-06-25 | 44.45 | 51.90 | 42.96 | 51.90 | 51.90 | qfq | 31,394,431 | 1,506,897,219 | 20.00% |
| 2026-06-24 | 43.14 | 44.17 | 41.63 | 43.25 | 43.25 | qfq | 13,609,046 | 583,706,260 | -1.17% |
| 2026-06-23 | 43.00 | 45.08 | 42.03 | 43.76 | 43.76 | qfq | 14,178,145 | 620,879,388 | -0.52% |
| 2026-06-22 | 49.00 | 49.50 | 42.40 | 43.99 | 43.99 | qfq | 25,854,749 | 1,161,887,697 | -8.35% |
| 2026-06-18 | 51.25 | 51.35 | 47.75 | 48.00 | 48.00 | qfq | 17,583,875 | 859,169,476 | -4.72% |
| 2026-06-17 | 45.55 | 51.13 | 44.63 | 50.38 | 50.38 | qfq | 18,618,738 | 899,519,152 | 8.46% |
| 2026-06-16 | 43.38 | 47.00 | 42.90 | 46.45 | 46.45 | qfq | 18,152,686 | 821,016,191 | 6.07% |
| 2026-06-15 | 42.02 | 44.80 | 40.68 | 43.79 | 43.79 | qfq | 21,373,729 | 920,831,020 | 6.29% |
| 2026-06-12 | 42.27 | 43.60 | 40.95 | 41.20 | 41.20 | qfq | 17,142,578 | 724,078,255 | 0.49% |
| 2026-06-11 | 41.58 | 44.64 | 40.70 | 41.00 | 41.00 | qfq | 21,874,264 | 936,479,978 | 0.99% |
| 2026-06-10 | 41.21 | 41.99 | 38.90 | 40.60 | 40.60 | qfq | 12,365,706 | 498,760,617 | -3.49% |
| 2026-06-09 | 40.80 | 42.99 | 38.36 | 42.07 | 41.98 | qfq | 12,544,762 | 507,753,958 | 8.29% |
| 2026-06-08 | 35.33 | 42.30 | 35.24 | 38.85 | 38.77 | qfq | 20,139,226 | 790,796,841 | 1.36% |
| 2026-06-05 | 41.30 | 41.35 | 38.11 | 38.33 | 38.25 | qfq | 14,907,664 | 589,034,546 | -6.21% |
| 2026-06-04 | 40.80 | 42.18 | 40.35 | 40.87 | 40.78 | qfq | 12,382,776 | 510,099,068 | -2.57% |
| 2026-06-03 | 40.37 | 44.30 | 40.30 | 41.95 | 41.86 | qfq | 16,436,593 | 700,728,551 | 6.39% |
| 2026-06-02 | 40.58 | 41.55 | 38.78 | 39.43 | 39.35 | qfq | 13,766,945 | 549,072,014 | -2.83% |
| 2026-06-01 | 44.00 | 44.44 | 40.50 | 40.58 | 40.49 | qfq | 20,116,689 | 846,509,041 | -9.66% |
| 2026-05-29 | 47.51 | 49.99 | 44.00 | 44.92 | 44.82 | qfq | 18,269,755 | 849,882,530 | -3.67% |
| 2026-05-28 | 43.95 | 47.36 | 42.98 | 46.63 | 46.53 | qfq | 16,020,708 | 738,600,344 | 3.85% |
| 2026-05-27 | 45.50 | 48.50 | 44.00 | 44.90 | 44.80 | qfq | 19,604,257 | 897,923,395 | 0.22% |
| 2026-05-26 | 47.06 | 47.32 | 44.10 | 44.80 | 44.70 | qfq | 16,524,588 | 748,112,658 | -5.39% |
| 2026-05-25 | 45.15 | 52.52 | 44.51 | 47.35 | 47.25 | qfq | 25,754,890 | 1,256,558,839 | 7.74% |
| 2026-05-22 | 44.00 | 45.48 | 42.44 | 43.95 | 43.86 | qfq | 20,798,434 | 915,027,544 | 2.21% |
| 2026-05-21 | 42.75 | 45.49 | 41.50 | 43.00 | 42.91 | qfq | 23,308,204 | 1,013,633,168 | 1.70% |
| 2026-05-20 | 41.56 | 42.36 | 39.00 | 42.28 | 42.19 | qfq | 19,027,085 | 784,993,022 | 3.88% |
| 2026-05-19 | 37.20 | 41.27 | 37.20 | 40.70 | 40.61 | qfq | 23,461,838 | 933,092,369 | 8.33% |
| 2026-05-18 | 34.40 | 38.88 | 34.37 | 37.57 | 37.49 | qfq | 26,203,536 | 972,001,674 | 8.30% |
| 2026-05-15 | 37.42 | 40.79 | 34.34 | 34.69 | 34.62 | qfq | 32,304,306 | 1,215,544,753 | -6.55% |
| 2026-05-14 | 36.20 | 38.27 | 35.33 | 37.12 | 37.04 | qfq | 22,705,176 | 836,682,035 | 3.34% |
| 2026-05-13 | 33.48 | 36.96 | 33.07 | 35.92 | 35.84 | qfq | 26,138,945 | 929,666,890 | 5.03% |
| 2026-05-12 | 32.99 | 34.98 | 31.63 | 34.20 | 34.13 | qfq | 19,529,412 | 645,010,261 | 5.20% |
| 2026-05-11 | 33.50 | 33.80 | 32.03 | 32.51 | 32.44 | qfq | 18,400,691 | 603,996,038 | -2.69% |
| 2026-05-08 | 33.80 | 34.94 | 33.30 | 33.41 | 33.34 | qfq | 15,672,373 | 528,633,086 | -2.42% |
| 2026-05-07 | 33.40 | 35.25 | 31.61 | 34.24 | 34.17 | qfq | 23,142,149 | 783,350,652 | 2.18% |
| 2026-05-06 | 31.57 | 35.14 | 30.00 | 33.51 | 33.44 | qfq | 32,979,936 | 1,071,531,681 | 4.82% |
| 2026-04-30 | 33.02 | 33.07 | 31.66 | 31.97 | 31.90 | qfq | 15,030,614 | 483,778,298 | -2.97% |
| 2026-04-29 | 33.99 | 34.00 | 32.49 | 32.95 | 32.88 | qfq | 14,919,207 | 492,763,610 | -3.68% |
| 2026-04-28 | 34.97 | 34.97 | 32.03 | 34.21 | 34.14 | qfq | 29,434,045 | 986,726,867 | -2.84% |
| 2026-04-27 | 31.00 | 35.21 | 31.00 | 35.21 | 35.13 | qfq | 24,964,098 | 851,426,752 | 20.01% |
| 2026-04-24 | 28.25 | 29.85 | 27.68 | 29.34 | 29.28 | qfq | 21,833,758 | 632,982,641 | 7.08% |
| 2026-04-23 | 25.51 | 28.70 | 25.31 | 27.40 | 27.34 | qfq | 23,855,000 | 659,842,356 | 2.97% |
| 2026-04-22 | 24.81 | 27.08 | 24.81 | 26.61 | 26.55 | qfq | 12,615,164 | 333,483,351 | 6.53% |
| 2026-04-21 | 24.88 | 25.13 | 24.45 | 24.98 | 24.93 | qfq | 3,571,646 | 88,483,494 | -0.56% |
| 2026-04-20 | 25.14 | 25.28 | 24.72 | 25.12 | 25.07 | qfq | 5,480,411 | 136,827,134 | -0.28% |
| 2026-04-17 | 25.35 | 25.78 | 25.05 | 25.19 | 25.14 | qfq | 5,392,517 | 136,487,119 | 1.04% |
| 2026-04-16 | 24.58 | 25.98 | 24.51 | 24.93 | 24.88 | qfq | 9,300,957 | 235,376,223 | 0.69% |
| 2026-04-15 | 23.21 | 25.01 | 23.08 | 24.76 | 24.71 | qfq | 11,052,207 | 268,882,361 | 6.72% |
| 2026-04-14 | 23.12 | 23.44 | 22.92 | 23.20 | 23.15 | qfq | 3,024,923 | 70,154,049 | 0.48% |
| 2026-04-13 | 22.86 | 23.73 | 22.70 | 23.09 | 23.04 | qfq | 2,959,989 | 68,539,909 | 0.70% |
| 2026-04-10 | 23.07 | 23.34 | 22.79 | 22.93 | 22.88 | qfq | 2,770,285 | 63,853,710 | -0.30% |
| 2026-04-09 | 22.29 | 23.46 | 22.08 | 23.00 | 22.95 | qfq | 4,935,361 | 113,323,996 | 2.72% |
| 2026-04-08 | 21.94 | 22.44 | 21.69 | 22.39 | 22.34 | qfq | 2,679,253 | 59,171,925 | 4.77% |
| 2026-04-07 | 20.74 | 21.42 | 20.51 | 21.37 | 21.32 | qfq | 2,453,971 | 51,801,004 | 3.29% |
| 2026-04-03 | 20.91 | 21.24 | 20.57 | 20.69 | 20.65 | qfq | 2,055,807 | 42,808,882 | -0.58% |
| 2026-04-02 | 21.26 | 21.34 | 20.71 | 20.81 | 20.77 | qfq | 1,949,811 | 40,867,805 | -2.12% |
| 2026-04-01 | 21.22 | 21.48 | 21.06 | 21.26 | 21.21 | qfq | 1,715,353 | 36,418,585 | 2.11% |
| 2026-03-31 | 21.20 | 21.38 | 20.81 | 20.82 | 20.78 | qfq | 2,022,838 | 42,606,332 | -1.56% |
| 2026-03-30 | 20.90 | 21.23 | 20.60 | 21.15 | 21.10 | qfq | 2,120,844 | 44,417,962 | -0.42% |
| 2026-03-27 | 20.63 | 21.33 | 20.46 | 21.24 | 21.19 | qfq | 1,709,167 | 35,913,539 | 1.77% |
| 2026-03-26 | 21.49 | 21.69 | 20.80 | 20.87 | 20.83 | qfq | 2,362,839 | 50,082,358 | -3.20% |
| 2026-03-25 | 21.11 | 21.98 | 21.11 | 21.56 | 21.51 | qfq | 3,105,539 | 67,032,697 | 2.33% |
| 2026-03-24 | 20.77 | 21.10 | 20.28 | 21.07 | 21.02 | qfq | 2,797,676 | 57,909,053 | 3.13% |
| 2026-03-23 | 21.60 | 21.73 | 20.20 | 20.43 | 20.39 | qfq | 5,127,593 | 107,786,349 | -7.35% |
| 2026-03-20 | 23.00 | 23.27 | 22.03 | 22.05 | 22.00 | qfq | 4,045,833 | 91,805,670 | -3.67% |
| 2026-03-19 | 23.82 | 23.83 | 22.85 | 22.89 | 22.84 | qfq | 5,042,084 | 116,978,295 | -4.82% |
| 2026-03-18 | 23.81 | 24.55 | 23.73 | 24.05 | 24.00 | qfq | 4,693,414 | 112,802,445 | 0.38% |
| 2026-03-17 | 23.66 | 26.20 | 23.66 | 23.96 | 23.91 | qfq | 9,933,381 | 248,355,504 | 0.29% |
| 2026-03-16 | 22.80 | 24.05 | 22.52 | 23.89 | 23.84 | qfq | 5,315,885 | 124,214,357 | 4.69% |
| 2026-03-13 | 23.01 | 23.27 | 22.80 | 22.82 | 22.77 | qfq | 2,405,102 | 55,287,954 | -1.51% |
| 2026-03-12 | 23.40 | 23.56 | 23.03 | 23.17 | 23.12 | qfq | 2,302,506 | 53,541,293 | -1.07% |
| 2026-03-11 | 23.70 | 24.12 | 23.37 | 23.42 | 23.37 | qfq | 2,694,671 | 63,923,013 | -1.18% |
| 2026-03-10 | 23.11 | 23.74 | 23.02 | 23.70 | 23.65 | qfq | 3,462,974 | 81,413,002 | 3.63% |
| 2026-03-09 | 22.77 | 22.90 | 22.27 | 22.87 | 22.82 | qfq | 3,506,832 | 78,997,651 | -1.04% |
| 2026-03-06 | 22.99 | 23.20 | 22.71 | 23.11 | 23.06 | qfq | 2,562,452 | 58,974,443 | 0.96% |
| 2026-03-05 | 22.90 | 23.11 | 22.65 | 22.89 | 22.84 | qfq | 2,338,231 | 53,524,302 | 1.73% |
| 2026-03-04 | 22.57 | 22.98 | 22.42 | 22.50 | 22.45 | qfq | 3,297,330 | 74,779,029 | -1.83% |
| 2026-03-03 | 24.01 | 24.27 | 22.90 | 22.92 | 22.87 | qfq | 5,018,821 | 117,346,514 | -5.01% |
| 2026-03-02 | 24.50 | 24.73 | 23.91 | 24.13 | 24.08 | qfq | 4,519,228 | 109,546,045 | -3.36% |
| 2026-02-27 | 25.08 | 25.21 | 24.77 | 24.97 | 24.92 | qfq | 3,091,598 | 77,047,945 | -1.30% |
| 2026-02-26 | 24.97 | 25.43 | 24.66 | 25.30 | 25.25 | qfq | 3,545,330 | 88,990,761 | 1.36% |
| 2026-02-25 | 24.97 | 25.21 | 24.76 | 24.96 | 24.91 | qfq | 2,987,494 | 74,462,232 | -0.08% |
| 2026-02-24 | 25.37 | 25.48 | 24.80 | 24.98 | 24.93 | qfq | 3,103,311 | 77,742,537 | 0.08% |
| 2026-02-13 | 24.81 | 25.37 | 24.74 | 24.96 | 24.91 | qfq | 3,362,971 | 84,497,565 | 0.04% |
| 2026-02-12 | 24.55 | 25.03 | 24.52 | 24.95 | 24.90 | qfq | 2,752,981 | 68,374,108 | 1.59% |
| 2026-02-11 | 24.70 | 24.81 | 24.47 | 24.56 | 24.51 | qfq | 1,990,732 | 48,977,804 | -0.57% |
| 2026-02-10 | 24.99 | 25.10 | 24.67 | 24.70 | 24.65 | qfq | 3,006,352 | 74,765,605 | -0.48% |
| 2026-02-09 | 23.76 | 25.36 | 23.61 | 24.82 | 24.77 | qfq | 7,378,401 | 181,116,407 | 5.98% |
| 2026-02-06 | 23.32 | 23.63 | 23.19 | 23.42 | 23.37 | qfq | 2,155,481 | 50,532,281 | 0.04% |
| 2026-02-05 | 23.73 | 23.79 | 23.39 | 23.41 | 23.36 | qfq | 2,832,664 | 66,682,779 | -1.93% |
| 2026-02-04 | 24.33 | 24.33 | 23.62 | 23.87 | 23.82 | qfq | 3,192,794 | 76,424,942 | -1.89% |
| 2026-02-03 | 23.80 | 24.38 | 23.80 | 24.33 | 24.28 | qfq | 4,168,434 | 100,779,682 | 3.36% |
| 2026-02-02 | 24.56 | 24.68 | 23.54 | 23.54 | 23.49 | qfq | 5,197,278 | 124,822,031 | -5.76% |
| 2026-01-30 | 24.72 | 25.26 | 24.20 | 24.98 | 24.93 | qfq | 5,450,827 | 134,970,520 | 0.52% |
| 2026-01-29 | 26.01 | 26.05 | 24.82 | 24.85 | 24.80 | qfq | 6,197,821 | 157,475,197 | -4.61% |
| 2026-01-28 | 25.88 | 26.80 | 25.88 | 26.05 | 25.99 | qfq | 7,127,701 | 187,996,097 | 0.81% |
| 2026-01-27 | 25.01 | 25.88 | 24.40 | 25.84 | 25.78 | qfq | 5,459,747 | 138,372,755 | 2.46% |
| 2026-01-26 | 25.84 | 25.96 | 25.00 | 25.22 | 25.17 | qfq | 4,127,322 | 104,698,068 | -2.32% |
| 2026-01-23 | 25.65 | 25.82 | 25.35 | 25.82 | 25.76 | qfq | 3,801,467 | 97,364,655 | 0.86% |
| 2026-01-22 | 25.48 | 25.79 | 25.20 | 25.60 | 25.55 | qfq | 4,574,384 | 116,612,662 | 0.67% |
| 2026-01-21 | 24.81 | 25.52 | 24.75 | 25.43 | 25.38 | qfq | 4,388,292 | 110,926,977 | 1.92% |
| 2026-01-20 | 24.75 | 25.49 | 24.74 | 24.95 | 24.90 | qfq | 5,179,788 | 129,992,566 | 0.60% |
| 2026-01-19 | 25.20 | 25.27 | 24.78 | 24.80 | 24.75 | qfq | 3,453,455 | 86,226,339 | -0.96% |
| 2026-01-16 | 24.57 | 25.28 | 24.46 | 25.04 | 24.99 | qfq | 5,299,752 | 132,034,366 | 2.41% |
| 2026-01-15 | 24.47 | 24.61 | 24.00 | 24.45 | 24.40 | qfq | 3,802,682 | 92,385,005 | -0.49% |
| 2026-01-14 | 24.39 | 25.36 | 24.31 | 24.57 | 24.52 | qfq | 7,741,148 | 192,027,389 | 1.07% |
| 2026-01-13 | 24.87 | 24.98 | 24.20 | 24.31 | 24.26 | qfq | 5,666,306 | 139,574,308 | -1.90% |
| 2026-01-12 | 24.13 | 24.78 | 24.11 | 24.78 | 24.73 | qfq | 5,699,432 | 139,500,313 | 2.69% |
| 2026-01-09 | 23.99 | 24.21 | 23.81 | 24.13 | 24.08 | qfq | 4,298,866 | 103,328,545 | 0.50% |
| 2026-01-08 | 23.79 | 24.25 | 23.76 | 24.01 | 23.96 | qfq | 3,233,665 | 77,796,082 | 0.21% |
| 2026-01-07 | 23.57 | 24.15 | 23.57 | 23.96 | 23.91 | qfq | 3,399,435 | 81,454,304 | 0.67% |
| 2026-01-06 | 23.61 | 23.88 | 23.46 | 23.80 | 23.75 | qfq | 3,256,833 | 77,187,885 | 0.93% |
| 2026-01-05 | 22.88 | 23.67 | 22.88 | 23.58 | 23.53 | qfq | 3,772,405 | 88,391,650 | 3.38% |
| 2025-12-31 | 23.25 | 23.25 | 22.78 | 22.81 | 22.76 | qfq | 2,611,875 | 59,849,793 | -1.47% |
| 2025-12-30 | 23.22 | 23.38 | 23.13 | 23.15 | 23.10 | qfq | 1,891,991 | 43,940,642 | -0.34% |
| 2025-12-29 | 23.25 | 23.48 | 23.19 | 23.23 | 23.18 | qfq | 1,833,642 | 42,766,565 | -0.30% |
| 2025-12-26 | 23.61 | 23.87 | 23.30 | 23.30 | 23.25 | qfq | 2,762,661 | 65,093,387 | -1.60% |
| 2025-12-25 | 23.55 | 23.75 | 23.39 | 23.68 | 23.63 | qfq | 2,566,481 | 60,610,926 | 1.07% |
| 2025-12-24 | 22.95 | 23.45 | 22.95 | 23.43 | 23.38 | qfq | 2,502,568 | 58,288,090 | 2.23% |
| 2025-12-23 | 23.09 | 23.28 | 22.86 | 22.92 | 22.87 | qfq | 2,156,652 | 49,623,166 | -1.12% |
| 2025-12-22 | 22.95 | 23.53 | 22.95 | 23.18 | 23.13 | qfq | 2,224,898 | 51,847,861 | 1.22% |
| 2025-12-19 | 22.93 | 23.17 | 22.79 | 22.90 | 22.85 | qfq | 2,215,753 | 50,801,819 | 0.26% |
| 2025-12-18 | 22.58 | 23.09 | 22.57 | 22.84 | 22.79 | qfq | 1,654,943 | 37,967,910 | -0.22% |
| 2025-12-17 | 22.70 | 23.08 | 22.21 | 22.89 | 22.84 | qfq | 3,098,474 | 69,865,020 | 0.66% |
| 2025-12-16 | 23.51 | 23.60 | 22.70 | 22.74 | 22.69 | qfq | 3,392,875 | 77,793,445 | -2.90% |
| 2025-12-15 | 23.88 | 23.95 | 23.35 | 23.42 | 23.37 | qfq | 3,191,537 | 75,322,005 | -3.14% |
| 2025-12-12 | 23.87 | 24.32 | 23.68 | 24.18 | 24.13 | qfq | 3,290,110 | 79,118,956 | 1.21% |
| 2025-12-11 | 24.80 | 24.85 | 23.88 | 23.89 | 23.84 | qfq | 5,039,111 | 122,298,505 | -4.09% |
| 2025-12-10 | 24.19 | 25.03 | 23.90 | 24.91 | 24.86 | qfq | 6,552,841 | 162,249,168 | 2.64% |
| 2025-12-09 | 24.21 | 24.88 | 24.06 | 24.27 | 24.22 | qfq | 4,360,412 | 106,866,698 | 0.29% |
| 2025-12-08 | 23.76 | 24.51 | 23.58 | 24.20 | 24.15 | qfq | 4,353,306 | 104,846,384 | -0.12% |
| 2025-12-05 | 23.99 | 24.25 | 23.55 | 24.23 | 24.18 | qfq | 3,114,811 | 74,738,146 | 0.66% |
| 2025-12-04 | 23.90 | 24.50 | 23.75 | 24.07 | 24.02 | qfq | 2,907,488 | 70,031,903 | 0.59% |
| 2025-12-03 | 24.15 | 24.46 | 23.72 | 23.93 | 23.88 | qfq | 2,816,146 | 67,329,709 | -1.28% |
| 2025-12-02 | 24.55 | 24.88 | 24.19 | 24.24 | 24.19 | qfq | 3,147,492 | 76,900,048 | -0.45% |
| 2025-12-01 | 24.41 | 24.41 | 24.01 | 24.35 | 24.30 | qfq | 3,976,121 | 96,272,019 | -0.20% |
| 2025-11-28 | 23.65 | 24.74 | 23.55 | 24.40 | 24.35 | qfq | 5,969,995 | 145,009,441 | 2.78% |
| 2025-11-27 | 23.35 | 24.17 | 23.35 | 23.74 | 23.69 | qfq | 4,019,311 | 96,165,519 | 0.89% |
| 2025-11-26 | 23.18 | 24.18 | 23.18 | 23.53 | 23.48 | qfq | 4,370,042 | 103,690,360 | 0.26% |
| 2025-11-25 | 22.75 | 24.09 | 22.75 | 23.47 | 23.42 | qfq | 4,145,713 | 97,772,501 | 3.16% |
| 2025-11-24 | 22.36 | 22.85 | 22.22 | 22.75 | 22.70 | qfq | 2,306,613 | 51,980,888 | 2.80% |
| 2025-11-21 | 23.07 | 23.15 | 22.09 | 22.13 | 22.08 | qfq | 3,721,719 | 83,584,192 | -4.86% |
| 2025-11-20 | 23.76 | 23.95 | 23.25 | 23.26 | 23.21 | qfq | 2,248,369 | 52,709,533 | -1.86% |
| 2025-11-19 | 23.90 | 23.96 | 23.52 | 23.70 | 23.65 | qfq | 2,436,737 | 57,760,930 | -1.04% |
| 2025-11-18 | 23.80 | 24.05 | 23.65 | 23.95 | 23.90 | qfq | 2,504,010 | 59,849,680 | 0.42% |
| 2025-11-17 | 23.67 | 23.93 | 23.43 | 23.85 | 23.80 | qfq | 3,163,496 | 74,874,200 | 0.76% |
| 2025-11-14 | 24.05 | 24.18 | 23.66 | 23.67 | 23.62 | qfq | 3,413,110 | 81,603,835 | -1.87% |
| 2025-11-13 | 23.92 | 24.23 | 23.92 | 24.12 | 24.07 | qfq | 2,407,210 | 58,011,692 | 0.84% |
| 2025-11-12 | 24.38 | 24.38 | 23.87 | 23.92 | 23.87 | qfq | 3,137,110 | 75,415,467 | -1.93% |
| 2025-11-11 | 24.68 | 24.81 | 24.38 | 24.39 | 24.34 | qfq | 3,031,225 | 74,503,199 | -1.18% |
| 2025-11-10 | 24.31 | 24.77 | 24.27 | 24.68 | 24.63 | qfq | 3,864,759 | 94,618,266 | 1.44% |
| 2025-11-07 | 24.42 | 24.50 | 24.15 | 24.33 | 24.28 | qfq | 3,766,756 | 91,517,065 | -0.98% |
| 2025-11-06 | 24.52 | 24.72 | 24.40 | 24.57 | 24.52 | qfq | 4,545,151 | 111,683,216 | 0.20% |
| 2025-11-05 | 24.90 | 25.01 | 24.28 | 24.52 | 24.47 | qfq | 7,027,327 | 172,286,274 | -3.62% |
| 2025-11-04 | 25.21 | 25.87 | 24.77 | 25.44 | 25.39 | qfq | 7,605,923 | 194,014,374 | 2.87% |
| 2025-11-03 | 24.93 | 24.93 | 24.29 | 24.73 | 24.68 | qfq | 3,693,574 | 90,695,329 | -0.80% |
| 2025-10-31 | 24.92 | 25.34 | 24.80 | 24.93 | 24.88 | qfq | 3,870,101 | 96,799,004 | -0.08% |
| 2025-10-30 | 25.51 | 25.52 | 24.93 | 24.95 | 24.90 | qfq | 4,953,761 | 124,897,022 | -2.20% |
| 2025-10-29 | 25.88 | 25.90 | 25.28 | 25.51 | 25.46 | qfq | 4,802,337 | 122,393,738 | -0.58% |
| 2025-10-28 | 26.16 | 26.16 | 25.62 | 25.66 | 25.61 | qfq | 5,966,501 | 154,397,078 | -2.25% |
| 2025-10-27 | 26.31 | 26.66 | 25.94 | 26.25 | 26.19 | qfq | 7,613,632 | 200,273,478 | 0.27% |
| 2025-10-24 | 26.00 | 26.38 | 25.82 | 26.18 | 26.12 | qfq | 6,975,864 | 182,127,790 | 1.32% |
| 2025-10-23 | 26.35 | 26.80 | 25.51 | 25.84 | 25.78 | qfq | 9,856,722 | 255,390,342 | -4.44% |
| 2025-10-22 | 28.40 | 28.49 | 27.01 | 27.04 | 26.98 | qfq | 15,808,423 | 433,886,243 | -8.96% |
| 2025-10-21 | 31.36 | 31.36 | 28.58 | 29.70 | 29.64 | qfq | 26,426,206 | 792,424,359 | 5.66% |
| 2025-09-26 | 28.67 | 29.10 | 28.11 | 28.11 | 28.05 | qfq | 6,539,508 | 186,638,659 | -2.63% |
| 2025-09-25 | 28.84 | 29.52 | 28.67 | 28.87 | 28.81 | qfq | 8,381,144 | 243,986,932 | -0.93% |
| 2025-09-24 | 29.46 | 29.72 | 28.53 | 29.14 | 29.08 | qfq | 12,182,257 | 354,481,284 | -0.41% |
| 2025-09-23 | 29.57 | 30.11 | 28.58 | 29.26 | 29.20 | qfq | 17,011,778 | 497,604,556 | -3.11% |
| 2025-09-22 | 27.29 | 30.46 | 27.29 | 30.20 | 30.14 | qfq | 23,346,255 | 679,326,287 | 11.60% |
| 2025-09-19 | 27.70 | 28.39 | 26.79 | 27.06 | 27.00 | qfq | 10,682,274 | 292,911,810 | -3.32% |
| 2025-09-18 | 27.30 | 28.88 | 27.20 | 27.99 | 27.93 | qfq | 17,524,430 | 488,507,522 | 3.90% |
| 2025-09-17 | 27.05 | 27.45 | 26.71 | 26.94 | 26.88 | qfq | 6,430,239 | 173,913,781 | -0.37% |
| 2025-09-16 | 27.29 | 27.30 | 26.63 | 27.04 | 26.98 | qfq | 8,336,265 | 224,441,232 | -0.92% |
| 2025-09-15 | 29.00 | 29.00 | 27.23 | 27.29 | 27.23 | qfq | 15,815,805 | 442,646,292 | 2.48% |
| 2025-09-12 | 26.08 | 27.03 | 25.90 | 26.63 | 26.57 | qfq | 7,942,897 | 211,048,290 | 2.19% |
| 2025-09-11 | 25.29 | 26.18 | 24.97 | 26.06 | 26.00 | qfq | 5,740,131 | 147,946,789 | 3.21% |
| 2025-09-10 | 25.33 | 25.65 | 25.11 | 25.25 | 25.20 | qfq | 3,570,854 | 90,508,211 | -0.79% |
| 2025-09-09 | 26.10 | 26.17 | 25.30 | 25.45 | 25.40 | qfq | 5,453,746 | 139,964,915 | -3.16% |
| 2025-09-08 | 25.89 | 26.34 | 25.60 | 26.28 | 26.22 | qfq | 5,731,139 | 149,109,199 | 1.82% |
| 2025-09-05 | 25.10 | 25.85 | 24.99 | 25.81 | 25.75 | qfq | 6,111,044 | 155,626,806 | 2.58% |
| 2025-09-04 | 26.30 | 26.56 | 24.79 | 25.16 | 25.11 | qfq | 9,307,983 | 239,467,206 | -4.33% |
| 2025-09-03 | 26.80 | 27.76 | 26.06 | 26.30 | 26.24 | qfq | 13,401,413 | 360,540,796 | 1.47% |
| 2025-09-02 | 26.87 | 26.93 | 25.61 | 25.92 | 25.86 | qfq | 8,550,003 | 223,169,265 | -3.82% |
| 2025-09-01 | 26.10 | 27.05 | 26.10 | 26.95 | 26.89 | qfq | 9,940,285 | 265,497,316 | 3.77% |
| 2025-08-29 | 26.50 | 26.52 | 25.72 | 25.97 | 25.91 | qfq | 8,303,216 | 215,665,431 | -2.26% |
| 2025-08-28 | 26.15 | 26.65 | 25.54 | 26.57 | 26.51 | qfq | 10,256,652 | 269,077,446 | 1.88% |
| 2025-08-27 | 27.09 | 27.67 | 26.00 | 26.08 | 26.02 | qfq | 12,320,784 | 333,108,277 | -3.23% |
| 2025-08-26 | 27.20 | 27.32 | 26.68 | 26.95 | 26.89 | qfq | 10,440,458 | 281,859,970 | -0.96% |
| 2025-08-25 | 28.30 | 28.50 | 27.03 | 27.21 | 27.15 | qfq | 20,796,306 | 573,512,609 | -4.29% |
| 2025-08-22 | 27.73 | 29.30 | 27.35 | 28.43 | 28.37 | qfq | 21,504,673 | 606,665,727 | 2.52% |
| 2025-08-21 | 29.23 | 29.25 | 27.45 | 27.73 | 27.67 | qfq | 16,341,872 | 456,271,107 | -3.55% |
| 2025-08-20 | 29.50 | 29.52 | 27.53 | 28.75 | 28.69 | qfq | 29,893,848 | 845,592,645 | -3.39% |
| 2025-08-19 | 24.97 | 29.76 | 24.90 | 29.76 | 29.70 | qfq | 32,929,455 | 922,490,322 | 20.00% |
| 2025-08-18 | 24.39 | 25.25 | 24.28 | 24.80 | 24.75 | qfq | 9,300,354 | 230,941,738 | 2.52% |
| 2025-08-15 | 23.60 | 24.19 | 23.59 | 24.19 | 24.14 | qfq | 6,906,041 | 165,857,859 | 2.24% |
| 2025-08-14 | 24.10 | 24.52 | 23.58 | 23.66 | 23.61 | qfq | 6,897,094 | 165,628,923 | -1.83% |
| 2025-08-13 | 24.03 | 24.35 | 23.92 | 24.10 | 24.05 | qfq | 5,539,129 | 133,476,447 | 0.21% |
| 2025-08-12 | 23.92 | 24.21 | 23.71 | 24.05 | 24.00 | qfq | 6,060,005 | 145,252,132 | 0.38% |
| 2025-08-11 | 23.60 | 24.19 | 23.51 | 23.96 | 23.91 | qfq | 5,439,795 | 130,226,953 | 1.61% |
| 2025-08-08 | 24.01 | 24.02 | 23.48 | 23.58 | 23.53 | qfq | 5,220,045 | 123,532,737 | -2.40% |
| 2025-08-07 | 23.78 | 24.40 | 23.76 | 24.16 | 24.11 | qfq | 8,422,095 | 202,789,142 | 1.17% |
| 2025-08-06 | 23.59 | 24.12 | 23.35 | 23.88 | 23.83 | qfq | 6,265,188 | 149,083,019 | 1.57% |
| 2025-08-05 | 23.48 | 23.55 | 23.34 | 23.51 | 23.46 | qfq | 3,226,725 | 75,719,373 | 0.34% |
| 2025-08-04 | 23.01 | 23.46 | 22.91 | 23.43 | 23.38 | qfq | 3,900,266 | 90,604,294 | 1.08% |
| 2025-08-01 | 23.15 | 23.44 | 22.89 | 23.18 | 23.13 | qfq | 4,030,576 | 93,198,478 | 0.26% |
| 2025-07-31 | 23.40 | 23.72 | 23.03 | 23.12 | 23.07 | qfq | 5,071,138 | 118,560,416 | -1.20% |
| 2025-07-30 | 23.52 | 23.85 | 23.14 | 23.40 | 23.35 | qfq | 4,717,759 | 110,798,240 | -0.89% |
| 2025-07-29 | 23.49 | 23.66 | 23.22 | 23.61 | 23.56 | qfq | 4,383,761 | 103,110,428 | 0.77% |
| 2025-07-28 | 23.68 | 24.04 | 23.36 | 23.43 | 23.38 | qfq | 5,728,131 | 135,249,108 | 0.09% |
| 2025-07-25 | 23.21 | 23.49 | 23.07 | 23.41 | 23.36 | qfq | 4,242,013 | 98,647,486 | 0.82% |
| 2025-07-24 | 22.87 | 23.40 | 22.81 | 23.22 | 23.17 | qfq | 4,710,307 | 109,131,225 | 1.53% |
| 2025-07-23 | 22.90 | 23.08 | 22.71 | 22.87 | 22.82 | qfq | 3,799,903 | 86,905,424 | -0.48% |
| 2025-07-22 | 23.18 | 23.20 | 22.83 | 22.98 | 22.93 | qfq | 5,564,888 | 127,694,602 | -1.12% |
| 2025-07-21 | 22.50 | 23.45 | 22.50 | 23.24 | 23.19 | qfq | 8,855,984 | 204,514,862 | 5.30% |
| 2025-07-18 | 22.29 | 22.45 | 21.95 | 22.07 | 22.02 | qfq | 3,116,625 | 68,962,984 | -0.63% |
| 2025-07-17 | 21.77 | 22.26 | 21.62 | 22.21 | 22.16 | qfq | 3,656,823 | 80,517,801 | 2.02% |
| 2025-07-16 | 21.74 | 22.13 | 21.60 | 21.77 | 21.72 | qfq | 2,862,955 | 62,524,331 | 0.32% |
| 2025-07-15 | 21.79 | 21.93 | 21.33 | 21.70 | 21.65 | qfq | 3,170,412 | 68,483,044 | -0.69% |
| 2025-07-14 | 21.60 | 22.28 | 21.50 | 21.85 | 21.80 | qfq | 4,116,264 | 90,034,735 | 1.35% |
| 2025-07-11 | 21.47 | 21.62 | 21.25 | 21.56 | 21.51 | qfq | 2,629,988 | 56,520,820 | 0.65% |
| 2025-07-10 | 21.47 | 21.70 | 21.37 | 21.42 | 21.37 | qfq | 1,835,128 | 39,391,307 | -0.56% |
| 2025-07-09 | 21.50 | 21.74 | 21.46 | 21.54 | 21.49 | qfq | 2,485,459 | 53,758,323 | -0.46% |
| 2025-07-08 | 21.25 | 21.67 | 21.17 | 21.64 | 21.59 | qfq | 3,086,722 | 66,347,748 | 2.27% |
| 2025-07-07 | 21.14 | 21.26 | 21.06 | 21.16 | 21.11 | qfq | 1,603,447 | 33,931,454 | 0.00% |
| 2025-07-04 | 21.36 | 21.47 | 21.04 | 21.16 | 21.11 | qfq | 3,413,418 | 72,430,958 | -1.08% |
| 2025-07-03 | 21.42 | 21.51 | 21.28 | 21.39 | 21.34 | qfq | 2,553,489 | 54,629,620 | -0.09% |
| 2025-07-02 | 21.61 | 21.63 | 21.23 | 21.41 | 21.36 | qfq | 2,820,993 | 60,264,154 | -1.02% |
| 2025-07-01 | 21.66 | 21.94 | 21.55 | 21.63 | 21.58 | qfq | 2,814,794 | 61,087,232 | -0.14% |
| 2025-06-30 | 21.39 | 21.68 | 21.38 | 21.66 | 21.61 | qfq | 2,769,103 | 59,812,095 | 1.69% |
| 2025-06-27 | 21.35 | 21.68 | 21.26 | 21.30 | 21.25 | qfq | 3,244,445 | 69,636,890 | 0.71% |
| 2025-06-26 | 21.38 | 21.48 | 21.10 | 21.15 | 21.10 | qfq | 2,841,423 | 60,471,291 | -0.84% |
| 2025-06-25 | 21.05 | 21.33 | 20.93 | 21.33 | 21.28 | qfq | 3,535,457 | 74,943,945 | 1.67% |
| 2025-06-24 | 20.46 | 21.00 | 20.42 | 20.98 | 20.94 | qfq | 2,998,325 | 62,347,264 | 2.94% |
| 2025-06-23 | 19.91 | 20.49 | 19.73 | 20.38 | 20.34 | qfq | 2,091,276 | 42,408,675 | 1.70% |
| 2025-06-20 | 20.12 | 20.48 | 19.91 | 20.04 | 20.00 | qfq | 2,016,342 | 40,721,992 | -0.40% |
| 2025-06-19 | 20.36 | 20.65 | 20.02 | 20.12 | 20.08 | qfq | 2,237,422 | 45,492,192 | -2.00% |
| 2025-06-18 | 20.53 | 20.68 | 20.20 | 20.53 | 20.28 | qfq | 2,232,471 | 45,723,145 | 0.00% |
| 2025-06-17 | 20.81 | 21.15 | 20.40 | 20.53 | 20.28 | qfq | 3,429,973 | 71,073,720 | -0.44% |
| 2025-06-16 | 20.58 | 20.63 | 20.25 | 20.62 | 20.37 | qfq | 3,025,422 | 62,052,766 | 0.10% |
| 2025-06-13 | 21.00 | 21.06 | 20.31 | 20.60 | 20.35 | qfq | 3,556,166 | 73,433,851 | -2.18% |
| 2025-06-12 | 21.04 | 21.22 | 20.90 | 21.06 | 20.80 | qfq | 1,796,087 | 37,838,580 | 0.00% |
| 2025-06-11 | 20.96 | 21.20 | 20.95 | 21.06 | 20.80 | qfq | 2,025,888 | 42,714,715 | 0.72% |
| 2025-06-10 | 21.40 | 21.55 | 20.80 | 20.91 | 20.65 | qfq | 2,798,545 | 58,887,372 | -2.29% |
| 2025-06-09 | 21.43 | 21.54 | 21.25 | 21.40 | 21.14 | qfq | 2,373,877 | 50,764,250 | 0.00% |
| 2025-06-06 | 21.26 | 21.55 | 21.13 | 21.40 | 21.14 | qfq | 2,513,208 | 53,567,175 | 0.23% |
| 2025-06-05 | 21.03 | 21.44 | 20.83 | 21.35 | 21.09 | qfq | 2,989,444 | 63,308,217 | 1.67% |
| 2025-06-04 | 20.97 | 21.20 | 20.87 | 21.00 | 20.74 | qfq | 1,472,485 | 30,953,966 | 0.38% |
| 2025-06-03 | 20.81 | 21.21 | 20.61 | 20.92 | 20.66 | qfq | 1,556,371 | 32,692,801 | 0.19% |
| 2025-05-30 | 21.40 | 21.40 | 20.80 | 20.88 | 20.63 | qfq | 2,048,934 | 42,928,128 | -2.43% |
| 2025-05-29 | 20.83 | 21.48 | 20.76 | 21.40 | 21.14 | qfq | 2,581,175 | 54,730,062 | 2.59% |
| 2025-05-28 | 21.08 | 21.38 | 20.76 | 20.86 | 20.61 | qfq | 2,066,516 | 43,395,182 | -0.57% |
| 2025-05-27 | 21.11 | 21.20 | 20.68 | 20.98 | 20.72 | qfq | 2,638,760 | 55,090,331 | -0.94% |
| 2025-05-26 | 21.39 | 21.62 | 21.07 | 21.18 | 20.92 | qfq | 3,365,570 | 71,547,202 | -1.44% |
| 2025-05-23 | 22.00 | 22.05 | 21.49 | 21.49 | 21.23 | qfq | 5,295,519 | 114,741,673 | -2.05% |
| 2025-05-22 | 21.90 | 22.80 | 21.75 | 21.94 | 21.67 | qfq | 4,581,998 | 102,415,473 | 0.00% |
| 2025-05-21 | 22.62 | 22.62 | 21.81 | 21.94 | 21.67 | qfq | 4,249,225 | 93,584,736 | -2.96% |
| 2025-05-20 | 22.36 | 22.87 | 22.00 | 22.61 | 22.33 | qfq | 4,032,852 | 91,117,317 | 0.89% |
| 2025-05-19 | 22.18 | 22.61 | 21.74 | 22.41 | 22.14 | qfq | 4,750,512 | 105,047,082 | 0.63% |
| 2025-05-16 | 21.78 | 22.80 | 21.55 | 22.27 | 22.00 | qfq | 6,000,502 | 134,226,593 | 2.44% |
| 2025-05-15 | 22.35 | 22.35 | 21.73 | 21.74 | 21.47 | qfq | 3,845,691 | 84,026,930 | -2.69% |
| 2025-05-14 | 22.37 | 22.71 | 21.87 | 22.34 | 22.07 | qfq | 5,667,072 | 126,245,201 | -0.22% |
| 2025-05-13 | 22.92 | 23.00 | 22.25 | 22.39 | 22.12 | qfq | 5,049,398 | 114,066,398 | -2.35% |
| 2025-05-12 | 21.77 | 23.18 | 21.41 | 22.93 | 22.65 | qfq | 9,214,498 | 208,826,197 | 7.45% |
| 2025-05-09 | 21.90 | 21.90 | 21.02 | 21.34 | 21.08 | qfq | 4,068,405 | 86,895,109 | -3.04% |
| 2025-05-08 | 21.90 | 22.12 | 21.77 | 22.01 | 21.74 | qfq | 2,973,848 | 65,415,205 | 0.23% |
| 2025-05-07 | 22.22 | 22.49 | 21.72 | 21.96 | 21.69 | qfq | 3,356,696 | 74,069,528 | -0.59% |
| 2025-05-06 | 21.69 | 22.10 | 21.50 | 22.09 | 21.82 | qfq | 3,946,538 | 86,299,169 | 2.79% |
| 2025-04-30 | 21.50 | 21.75 | 21.14 | 21.49 | 21.23 | qfq | 3,122,387 | 67,185,131 | 0.66% |
| 2025-04-29 | 21.18 | 21.41 | 20.88 | 21.35 | 21.09 | qfq | 1,983,731 | 41,996,872 | 1.04% |
| 2025-04-28 | 20.92 | 21.56 | 20.60 | 21.13 | 20.87 | qfq | 3,311,977 | 70,305,899 | 0.96% |
| 2025-04-25 | 20.95 | 21.04 | 20.15 | 20.93 | 20.67 | qfq | 3,770,638 | 77,789,260 | -0.66% |
| 2025-04-24 | 21.75 | 21.96 | 20.98 | 21.07 | 20.81 | qfq | 4,658,320 | 99,218,897 | -3.97% |
| 2025-04-23 | 22.30 | 22.30 | 21.84 | 21.94 | 21.67 | qfq | 3,401,650 | 74,846,099 | -0.77% |
| 2025-04-22 | 21.80 | 22.65 | 21.80 | 22.11 | 21.84 | qfq | 4,490,531 | 99,985,908 | 0.41% |
| 2025-04-21 | 21.80 | 22.15 | 21.52 | 22.02 | 21.75 | qfq | 4,122,350 | 90,084,319 | 0.55% |
| 2025-04-18 | 22.00 | 22.50 | 21.68 | 21.90 | 21.63 | qfq | 5,159,852 | 113,524,958 | -1.35% |
| 2025-04-17 | 21.50 | 22.83 | 21.26 | 22.20 | 21.93 | qfq | 7,196,006 | 159,973,610 | 2.64% |
| 2025-04-16 | 21.50 | 22.80 | 21.28 | 21.63 | 21.37 | qfq | 6,886,676 | 150,774,732 | 0.60% |
| 2025-04-15 | 21.18 | 21.80 | 20.72 | 21.50 | 21.24 | qfq | 6,046,181 | 128,436,722 | 3.12% |
| 2025-04-14 | 20.91 | 21.51 | 20.75 | 20.85 | 20.60 | qfq | 6,483,764 | 136,619,354 | 0.43% |
| 2025-04-11 | 18.98 | 22.09 | 18.93 | 20.76 | 20.51 | qfq | 11,172,498 | 232,556,576 | 8.81% |
| 2025-04-10 | 18.99 | 19.61 | 18.99 | 19.08 | 18.85 | qfq | 4,428,905 | 85,404,292 | 2.58% |
| 2025-04-09 | 17.28 | 18.73 | 16.64 | 18.60 | 18.37 | qfq | 6,196,185 | 111,371,366 | 4.49% |
| 2025-04-08 | 17.47 | 18.46 | 17.40 | 17.80 | 17.58 | qfq | 5,797,417 | 103,736,754 | 3.43% |
| 2025-04-07 | 19.66 | 20.13 | 16.95 | 17.21 | 17.00 | qfq | 7,126,550 | 131,978,782 | -18.55% |
| 2025-04-03 | 21.00 | 22.23 | 20.85 | 21.13 | 20.87 | qfq | 4,449,949 | 95,503,135 | -0.47% |
| 2025-04-02 | 21.00 | 21.75 | 21.00 | 21.23 | 20.97 | qfq | 2,655,485 | 56,678,813 | 1.10% |
| 2025-04-01 | 20.90 | 21.27 | 20.83 | 21.00 | 20.74 | qfq | 1,880,369 | 39,669,494 | 0.72% |
| 2025-03-31 | 20.82 | 20.94 | 20.37 | 20.85 | 20.60 | qfq | 2,596,982 | 53,591,224 | -0.38% |
| 2025-03-28 | 21.32 | 21.52 | 20.93 | 20.93 | 20.67 | qfq | 2,109,046 | 44,634,771 | -1.83% |
| 2025-03-27 | 21.09 | 21.85 | 20.82 | 21.32 | 21.06 | qfq | 3,270,449 | 70,137,079 | 0.47% |
| 2025-03-26 | 21.00 | 21.54 | 20.93 | 21.22 | 20.96 | qfq | 2,112,725 | 45,052,063 | 0.57% |
| 2025-03-25 | 21.50 | 21.50 | 20.92 | 21.10 | 20.84 | qfq | 2,799,817 | 59,303,866 | -1.03% |
| 2025-03-24 | 21.53 | 21.71 | 20.74 | 21.32 | 21.06 | qfq | 3,808,705 | 80,789,571 | -1.30% |
| 2025-03-21 | 22.30 | 22.48 | 21.54 | 21.60 | 21.34 | qfq | 5,016,482 | 109,819,944 | -4.09% |
| 2025-03-20 | 22.89 | 22.94 | 22.46 | 22.52 | 22.25 | qfq | 4,094,889 | 93,043,114 | -1.14% |
| 2025-03-19 | 23.28 | 23.66 | 22.61 | 22.78 | 22.50 | qfq | 4,273,903 | 98,410,293 | -1.17% |
| 2025-03-18 | 23.02 | 23.48 | 22.92 | 23.05 | 22.77 | qfq | 3,197,184 | 74,002,407 | 0.13% |
| 2025-03-17 | 23.20 | 23.20 | 22.75 | 23.02 | 22.74 | qfq | 3,859,299 | 88,792,856 | 0.79% |
| 2025-03-14 | 22.40 | 22.94 | 22.20 | 22.84 | 22.56 | qfq | 4,252,447 | 96,227,194 | 1.60% |
| 2025-03-13 | 23.14 | 23.16 | 22.18 | 22.48 | 22.21 | qfq | 5,342,731 | 120,242,133 | -2.94% |
| 2025-03-12 | 23.50 | 23.75 | 23.10 | 23.16 | 22.88 | qfq | 4,661,027 | 109,169,707 | -1.24% |
| 2025-03-11 | 23.56 | 23.66 | 22.90 | 23.45 | 23.16 | qfq | 6,691,832 | 155,781,388 | -1.59% |
| 2025-03-10 | 23.98 | 24.39 | 23.60 | 23.83 | 23.54 | qfq | 5,441,640 | 130,418,105 | 0.59% |
| 2025-03-07 | 24.19 | 24.19 | 23.49 | 23.69 | 23.40 | qfq | 6,301,669 | 149,985,089 | -2.07% |
| 2025-03-06 | 23.90 | 24.38 | 23.82 | 24.19 | 23.89 | qfq | 8,154,577 | 197,038,970 | 2.15% |
| 2025-03-05 | 23.56 | 23.96 | 23.20 | 23.68 | 23.39 | qfq | 5,851,747 | 137,822,695 | -0.21% |
| 2025-03-04 | 22.62 | 24.11 | 22.50 | 23.73 | 23.44 | qfq | 9,874,143 | 231,972,325 | 4.68% |
| 2025-03-03 | 23.13 | 23.25 | 22.36 | 22.67 | 22.39 | qfq | 7,737,094 | 176,807,903 | -0.83% |
| 2025-02-28 | 25.16 | 25.18 | 22.78 | 22.86 | 22.58 | qfq | 13,840,927 | 328,132,357 | -9.61% |
| 2025-02-27 | 25.70 | 25.83 | 24.61 | 25.29 | 24.98 | qfq | 13,835,562 | 348,934,845 | -1.52% |
| 2025-02-26 | 27.31 | 27.71 | 25.51 | 25.68 | 25.37 | qfq | 18,163,160 | 481,916,803 | -3.60% |
| 2025-02-25 | 25.27 | 26.79 | 25.06 | 26.64 | 26.31 | qfq | 15,748,847 | 409,672,535 | 2.38% |
| 2025-02-24 | 25.16 | 27.40 | 24.89 | 26.02 | 25.70 | qfq | 19,600,699 | 512,249,351 | 1.25% |
| 2025-02-21 | 25.25 | 26.27 | 24.80 | 25.70 | 25.39 | qfq | 18,928,304 | 482,671,827 | -1.27% |
| 2025-02-20 | 25.80 | 27.50 | 25.35 | 26.03 | 25.71 | qfq | 34,969,725 | 917,796,135 | 4.37% |
| 2025-02-19 | 20.94 | 24.94 | 20.90 | 24.94 | 24.64 | qfq | 27,144,309 | 635,037,122 | 20.02% |
| 2025-02-18 | 21.51 | 21.51 | 20.50 | 20.78 | 20.53 | qfq | 8,111,422 | 169,419,053 | -2.72% |
| 2025-02-17 | 20.68 | 21.54 | 20.28 | 21.36 | 21.10 | qfq | 9,282,840 | 195,312,070 | 3.29% |
| 2025-02-14 | 20.99 | 21.18 | 20.18 | 20.68 | 20.43 | qfq | 8,606,874 | 177,567,240 | -2.45% |
| 2025-02-13 | 21.60 | 22.18 | 20.87 | 21.20 | 20.94 | qfq | 16,347,234 | 349,513,330 | 6.37% |
| 2025-02-12 | 18.72 | 19.98 | 18.63 | 19.93 | 19.69 | qfq | 7,379,659 | 143,295,088 | 6.12% |
| 2025-02-11 | 19.13 | 19.15 | 18.62 | 18.78 | 18.55 | qfq | 2,713,284 | 50,930,440 | -1.73% |
| 2025-02-10 | 18.71 | 19.33 | 18.50 | 19.11 | 18.88 | qfq | 3,901,548 | 73,959,846 | 2.08% |
| 2025-02-07 | 18.49 | 19.20 | 18.39 | 18.72 | 18.49 | qfq | 4,308,539 | 80,909,964 | 1.24% |
| 2025-02-06 | 17.63 | 18.56 | 17.56 | 18.49 | 18.26 | qfq | 4,011,587 | 73,591,440 | 4.05% |
| 2025-02-05 | 17.40 | 17.85 | 17.40 | 17.77 | 17.55 | qfq | 3,078,300 | 54,379,535 | 3.49% |
| 2025-01-27 | 17.84 | 17.94 | 17.17 | 17.17 | 16.96 | qfq | 3,469,470 | 60,461,562 | -3.43% |
| 2025-01-24 | 17.38 | 17.81 | 17.30 | 17.78 | 17.56 | qfq | 2,525,390 | 44,370,073 | 2.13% |
| 2025-01-23 | 17.38 | 17.89 | 17.31 | 17.41 | 17.20 | qfq | 3,350,114 | 59,071,222 | 0.93% |
| 2025-01-22 | 17.58 | 17.61 | 17.14 | 17.25 | 17.04 | qfq | 2,836,988 | 49,213,648 | -2.43% |
| 2025-01-21 | 17.47 | 17.77 | 17.24 | 17.68 | 17.46 | qfq | 4,353,430 | 76,300,045 | 2.02% |
| 2025-01-20 | 18.00 | 18.04 | 17.31 | 17.33 | 17.12 | qfq | 6,750,272 | 118,104,658 | -5.66% |
| 2025-01-17 | 17.98 | 18.64 | 17.85 | 18.37 | 18.15 | qfq | 3,024,593 | 55,335,603 | 2.11% |
| 2025-01-16 | 18.10 | 18.33 | 17.80 | 17.99 | 17.77 | qfq | 1,663,513 | 29,972,436 | -0.11% |
| 2025-01-15 | 18.13 | 18.17 | 17.80 | 18.01 | 17.79 | qfq | 1,996,279 | 35,909,407 | -0.83% |
| 2025-01-14 | 17.59 | 18.16 | 17.42 | 18.16 | 17.94 | qfq | 2,763,860 | 49,552,508 | 3.89% |
| 2025-01-13 | 17.19 | 17.59 | 16.90 | 17.48 | 17.27 | qfq | 1,534,225 | 26,471,526 | 0.23% |
| 2025-01-10 | 17.93 | 18.34 | 17.42 | 17.44 | 17.23 | qfq | 1,976,478 | 35,384,666 | -3.00% |
| 2025-01-09 | 17.90 | 18.37 | 17.83 | 17.98 | 17.76 | qfq | 1,341,905 | 24,334,575 | 0.17% |
| 2025-01-08 | 18.05 | 18.19 | 17.23 | 17.95 | 17.73 | qfq | 2,443,941 | 43,411,760 | -1.27% |
| 2025-01-07 | 17.88 | 18.20 | 17.64 | 18.18 | 17.96 | qfq | 2,084,190 | 37,331,300 | 2.13% |
| 2025-01-06 | 17.99 | 18.13 | 17.54 | 17.80 | 17.58 | qfq | 2,149,181 | 38,243,988 | -1.22% |
| 2025-01-03 | 18.45 | 18.66 | 17.87 | 18.02 | 17.80 | qfq | 3,140,645 | 57,304,681 | -2.59% |
| 2025-01-02 | 19.47 | 19.47 | 18.38 | 18.50 | 18.27 | qfq | 2,933,305 | 55,283,699 | -4.05% |
| 2024-12-31 | 20.41 | 20.49 | 19.23 | 19.28 | 19.04 | qfq | 4,380,574 | 86,054,801 | -5.58% |
| 2024-12-30 | 20.71 | 20.88 | 19.99 | 20.42 | 20.17 | qfq | 2,248,202 | 46,074,765 | -1.83% |
| 2024-12-27 | 20.98 | 21.28 | 20.64 | 20.80 | 20.55 | qfq | 4,466,299 | 93,669,856 | -0.72% |
| 2024-12-26 | 20.57 | 21.14 | 20.13 | 20.95 | 20.69 | qfq | 3,894,761 | 81,033,136 | 3.05% |
| 2024-12-25 | 20.80 | 20.80 | 19.88 | 20.33 | 20.08 | qfq | 2,713,879 | 55,007,546 | -1.50% |
| 2024-12-24 | 20.40 | 20.68 | 19.85 | 20.64 | 20.39 | qfq | 2,949,871 | 60,034,533 | 2.38% |
| 2024-12-23 | 20.95 | 21.11 | 20.10 | 20.16 | 19.91 | qfq | 3,820,469 | 78,632,751 | -3.82% |
| 2024-12-20 | 20.28 | 21.25 | 20.02 | 20.96 | 20.70 | qfq | 4,876,459 | 101,687,828 | 3.30% |
| 2024-12-19 | 19.70 | 20.40 | 19.55 | 20.29 | 20.04 | qfq | 3,596,552 | 72,349,704 | 2.22% |
| 2024-12-18 | 19.52 | 20.11 | 19.20 | 19.85 | 19.61 | qfq | 3,263,902 | 64,369,526 | 2.00% |
| 2024-12-17 | 20.18 | 20.40 | 19.38 | 19.46 | 19.22 | qfq | 3,199,450 | 63,101,798 | -4.00% |
| 2024-12-16 | 20.59 | 20.77 | 20.17 | 20.27 | 20.02 | qfq | 3,498,540 | 71,648,494 | -1.36% |
| 2024-12-13 | 20.92 | 21.02 | 20.52 | 20.55 | 20.30 | qfq | 4,918,668 | 101,822,934 | -2.24% |
| 2024-12-12 | 21.18 | 21.27 | 20.77 | 21.02 | 20.76 | qfq | 4,024,086 | 84,354,055 | -0.71% |
| 2024-12-11 | 20.82 | 21.33 | 20.70 | 21.17 | 20.91 | qfq | 4,144,712 | 87,274,643 | 1.53% |
| 2024-12-10 | 21.26 | 21.43 | 20.80 | 20.85 | 20.60 | qfq | 4,963,668 | 105,119,955 | 1.07% |
| 2024-12-09 | 21.05 | 21.08 | 20.35 | 20.63 | 20.38 | qfq | 3,372,995 | 69,720,778 | -1.24% |
| 2024-12-06 | 20.69 | 21.13 | 20.26 | 20.89 | 20.64 | qfq | 4,272,365 | 88,657,453 | 0.72% |
| 2024-12-05 | 20.41 | 20.87 | 20.38 | 20.74 | 20.49 | qfq | 3,493,527 | 72,195,754 | 0.53% |
| 2024-12-04 | 21.00 | 21.50 | 20.31 | 20.63 | 20.38 | qfq | 5,866,264 | 122,101,337 | 1.48% |
| 2024-12-03 | 20.79 | 20.79 | 20.10 | 20.33 | 20.08 | qfq | 2,860,887 | 58,186,508 | -0.64% |
| 2024-12-02 | 20.15 | 20.60 | 20.15 | 20.46 | 20.21 | qfq | 2,918,316 | 59,636,146 | 0.99% |
| 2024-11-29 | 19.84 | 20.60 | 19.57 | 20.26 | 20.01 | qfq | 2,783,045 | 56,079,711 | 1.81% |
| 2024-11-28 | 20.09 | 20.43 | 19.83 | 19.90 | 19.66 | qfq | 2,958,473 | 59,379,825 | -0.70% |
| 2024-11-27 | 19.33 | 20.04 | 18.81 | 20.04 | 19.80 | qfq | 3,661,733 | 71,024,718 | 3.09% |
| 2024-11-26 | 19.64 | 20.06 | 19.34 | 19.44 | 19.20 | qfq | 2,558,103 | 50,427,766 | -1.22% |
| 2024-11-25 | 19.76 | 19.83 | 19.29 | 19.68 | 19.44 | qfq | 2,857,696 | 55,854,159 | 0.36% |
| 2024-11-22 | 20.85 | 21.01 | 19.50 | 19.61 | 19.37 | qfq | 4,013,415 | 81,502,370 | -5.77% |
| 2024-11-21 | 20.89 | 21.08 | 20.47 | 20.81 | 20.56 | qfq | 3,200,467 | 66,740,967 | -0.90% |
| 2024-11-20 | 20.59 | 21.06 | 20.41 | 21.00 | 20.74 | qfq | 4,068,248 | 84,417,515 | 1.45% |
| 2024-11-19 | 20.00 | 20.75 | 19.88 | 20.70 | 20.45 | qfq | 3,790,413 | 76,871,456 | 4.44% |
| 2024-11-18 | 20.76 | 21.07 | 19.79 | 19.82 | 19.58 | qfq | 4,894,690 | 98,387,723 | -4.67% |
| 2024-11-15 | 21.52 | 21.75 | 20.74 | 20.79 | 20.54 | qfq | 4,515,865 | 96,183,250 | -3.79% |
| 2024-11-14 | 22.35 | 22.35 | 21.51 | 21.61 | 21.35 | qfq | 4,396,426 | 96,080,256 | -2.53% |
| 2024-11-13 | 22.47 | 22.63 | 21.68 | 22.17 | 21.90 | qfq | 5,247,898 | 116,083,459 | -1.38% |
| 2024-11-12 | 23.61 | 23.61 | 22.18 | 22.48 | 22.21 | qfq | 7,795,065 | 177,684,977 | -2.94% |
| 2024-11-11 | 21.99 | 23.33 | 21.75 | 23.16 | 22.88 | qfq | 9,704,838 | 221,480,805 | 6.48% |
| 2024-11-08 | 21.64 | 22.32 | 21.41 | 21.75 | 21.48 | qfq | 6,388,502 | 139,265,592 | 1.92% |
| 2024-11-07 | 20.85 | 21.39 | 20.65 | 21.34 | 21.08 | qfq | 5,162,544 | 109,244,381 | 1.67% |
| 2024-11-06 | 20.88 | 21.38 | 20.51 | 20.99 | 20.73 | qfq | 7,015,748 | 146,949,638 | 1.40% |
| 2024-11-05 | 19.80 | 20.96 | 19.60 | 20.70 | 20.45 | qfq | 6,339,069 | 129,732,334 | 4.28% |
| 2024-11-04 | 19.60 | 19.93 | 19.38 | 19.85 | 19.61 | qfq | 2,684,329 | 53,050,553 | 1.64% |
| 2024-11-01 | 20.50 | 20.65 | 19.43 | 19.53 | 19.29 | qfq | 5,656,715 | 111,983,211 | -5.01% |
| 2024-10-31 | 19.75 | 20.82 | 19.60 | 20.56 | 20.31 | qfq | 5,836,020 | 117,830,165 | 3.26% |
| 2024-10-30 | 20.15 | 20.50 | 19.70 | 19.91 | 19.67 | qfq | 4,747,774 | 95,185,853 | -2.07% |
| 2024-10-29 | 20.98 | 21.40 | 20.33 | 20.33 | 20.08 | qfq | 5,989,008 | 124,554,295 | -2.31% |
| 2024-10-28 | 21.00 | 21.10 | 20.52 | 20.81 | 20.56 | qfq | 7,855,732 | 162,854,586 | -2.98% |
| 2024-10-25 | 21.18 | 21.80 | 20.94 | 21.45 | 21.19 | qfq | 5,449,842 | 116,194,009 | 1.85% |
| 2024-10-24 | 20.90 | 21.25 | 20.56 | 21.06 | 20.80 | qfq | 4,330,524 | 90,793,875 | 0.53% |
| 2024-10-23 | 20.80 | 21.52 | 20.66 | 20.95 | 20.69 | qfq | 5,407,995 | 114,222,657 | -0.29% |
| 2024-10-22 | 21.15 | 21.49 | 20.75 | 21.01 | 20.75 | qfq | 6,782,269 | 142,850,088 | -1.13% |
| 2024-10-21 | 20.87 | 22.19 | 20.53 | 21.25 | 20.99 | qfq | 10,514,477 | 225,224,820 | 4.32% |
| 2024-10-18 | 19.10 | 20.98 | 19.01 | 20.37 | 20.12 | qfq | 8,343,346 | 167,736,501 | 7.44% |
| 2024-10-17 | 19.10 | 19.57 | 18.88 | 18.96 | 18.73 | qfq | 3,698,396 | 71,364,798 | 0.53% |
| 2024-10-16 | 18.88 | 19.20 | 18.65 | 18.86 | 18.63 | qfq | 3,334,618 | 63,024,992 | -1.31% |
| 2024-10-15 | 19.52 | 20.06 | 19.11 | 19.11 | 18.88 | qfq | 5,409,274 | 105,794,842 | -2.40% |
| 2024-10-14 | 19.10 | 19.63 | 18.37 | 19.58 | 19.34 | qfq | 5,228,334 | 99,953,723 | 3.22% |
| 2024-10-11 | 20.14 | 20.53 | 18.66 | 18.97 | 18.74 | qfq | 5,375,169 | 103,815,104 | -6.27% |
| 2024-10-10 | 21.23 | 21.62 | 20.17 | 20.24 | 19.99 | qfq | 6,417,327 | 133,490,155 | -2.60% |
| 2024-10-09 | 22.32 | 23.20 | 20.63 | 20.78 | 20.53 | qfq | 12,469,075 | 274,498,724 | -12.54% |
| 2024-10-08 | 23.58 | 23.76 | 21.00 | 23.76 | 23.47 | qfq | 15,483,908 | 352,094,799 | 20.00% |
| 2024-09-30 | 18.01 | 20.01 | 17.99 | 19.80 | 19.56 | qfq | 11,716,190 | 222,522,574 | 13.79% |
| 2024-09-27 | 16.74 | 17.49 | 16.48 | 17.40 | 17.19 | qfq | 3,122,303 | 52,944,801 | 7.08% |
| 2024-09-26 | 15.50 | 16.28 | 15.48 | 16.25 | 16.05 | qfq | 2,215,047 | 35,170,303 | 4.84% |
| 2024-09-25 | 15.61 | 16.06 | 15.49 | 15.50 | 15.31 | qfq | 2,334,639 | 36,779,587 | 0.45% |
| 2024-09-24 | 14.95 | 15.46 | 14.71 | 15.43 | 15.24 | qfq | 2,012,754 | 30,556,269 | 4.61% |
| 2024-09-23 | 14.76 | 15.00 | 14.62 | 14.75 | 14.57 | qfq | 922,204 | 13,640,296 | -0.54% |
| 2024-09-20 | 15.10 | 15.27 | 14.68 | 14.83 | 14.65 | qfq | 1,395,958 | 20,825,993 | -2.37% |
| 2024-09-19 | 15.06 | 15.40 | 14.85 | 15.19 | 15.00 | qfq | 1,345,923 | 20,350,460 | 2.01% |
| 2024-09-18 | 15.33 | 15.34 | 14.63 | 14.89 | 14.71 | qfq | 1,263,425 | 18,821,087 | -1.97% |
| 2024-09-13 | 15.41 | 15.51 | 15.19 | 15.19 | 15.00 | qfq | 997,120 | 15,288,636 | -2.06% |
| 2024-09-12 | 15.55 | 15.79 | 15.49 | 15.51 | 15.32 | qfq | 986,051 | 15,400,332 | 0.00% |
| 2024-09-11 | 15.40 | 15.64 | 15.39 | 15.51 | 15.32 | qfq | 944,805 | 14,658,483 | -0.32% |
| 2024-09-10 | 15.40 | 15.69 | 15.16 | 15.56 | 15.37 | qfq | 1,200,073 | 18,453,603 | 0.97% |
| 2024-09-09 | 15.33 | 15.65 | 15.31 | 15.41 | 15.22 | qfq | 1,000,074 | 15,457,430 | -0.64% |
| 2024-09-06 | 15.91 | 16.00 | 15.41 | 15.51 | 15.32 | qfq | 1,215,581 | 19,005,324 | -2.64% |
| 2024-09-05 | 15.88 | 16.09 | 15.73 | 15.93 | 15.74 | qfq | 1,132,258 | 18,013,805 | 0.95% |
| 2024-09-04 | 15.75 | 15.96 | 15.59 | 15.78 | 15.59 | qfq | 1,070,561 | 16,895,274 | -0.44% |
| 2024-09-03 | 15.76 | 16.03 | 15.63 | 15.85 | 15.66 | qfq | 1,522,842 | 24,110,895 | 1.28% |
| 2024-09-02 | 16.22 | 16.42 | 15.64 | 15.65 | 15.46 | qfq | 2,298,013 | 36,705,145 | -3.40% |
| 2024-08-30 | 15.70 | 16.52 | 15.70 | 16.20 | 16.00 | qfq | 2,672,365 | 43,481,664 | 2.66% |
| 2024-08-29 | 15.36 | 15.86 | 15.35 | 15.78 | 15.59 | qfq | 1,714,716 | 26,863,501 | 1.68% |
| 2024-08-28 | 15.30 | 15.65 | 15.15 | 15.52 | 15.33 | qfq | 1,511,979 | 23,336,491 | 1.17% |
| 2024-08-27 | 15.70 | 15.70 | 15.32 | 15.34 | 15.15 | qfq | 1,527,473 | 23,564,968 | -2.36% |
| 2024-08-26 | 15.76 | 16.06 | 15.61 | 15.71 | 15.52 | qfq | 1,631,973 | 25,802,458 | -0.32% |
| 2024-08-23 | 15.75 | 15.88 | 15.58 | 15.76 | 15.57 | qfq | 1,963,792 | 30,906,392 | -1.19% |
| 2024-08-22 | 16.36 | 16.46 | 15.90 | 15.95 | 15.76 | qfq | 2,706,858 | 43,582,894 | -2.80% |
| 2024-08-21 | 16.40 | 16.68 | 16.34 | 16.41 | 16.21 | qfq | 1,380,809 | 22,812,073 | -1.14% |
| 2024-08-20 | 17.01 | 17.10 | 16.45 | 16.60 | 16.40 | qfq | 3,246,205 | 54,066,598 | -3.60% |
| 2024-08-19 | 17.68 | 17.89 | 16.50 | 17.22 | 17.01 | qfq | 7,717,960 | 131,065,567 | -7.47% |
| 2024-08-16 | 18.38 | 19.17 | 18.33 | 18.61 | 18.38 | qfq | 3,788,172 | 71,437,905 | 1.92% |
| 2024-08-15 | 17.71 | 18.61 | 17.69 | 18.26 | 18.04 | qfq | 2,525,755 | 46,098,325 | 2.64% |
| 2024-08-14 | 18.15 | 18.15 | 17.78 | 17.79 | 17.57 | qfq | 1,207,437 | 21,652,801 | -1.71% |
| 2024-08-13 | 17.69 | 18.10 | 17.69 | 18.10 | 17.88 | qfq | 1,178,500 | 21,130,034 | 1.57% |
| 2024-08-12 | 17.99 | 18.07 | 17.60 | 17.82 | 17.60 | qfq | 1,825,662 | 32,535,389 | -0.94% |
| 2024-08-09 | 18.50 | 18.63 | 17.98 | 17.99 | 17.77 | qfq | 1,969,243 | 36,027,245 | -1.26% |
| 2024-08-08 | 18.26 | 18.54 | 17.83 | 18.22 | 18.00 | qfq | 2,777,958 | 50,390,559 | -0.38% |
| 2024-08-07 | 18.37 | 18.60 | 18.25 | 18.29 | 18.07 | qfq | 2,091,335 | 38,449,844 | -0.81% |
| 2024-08-06 | 18.50 | 18.64 | 18.10 | 18.44 | 18.21 | qfq | 2,821,893 | 51,594,046 | 0.93% |
| 2024-08-05 | 18.82 | 19.10 | 18.15 | 18.27 | 18.05 | qfq | 4,379,842 | 80,901,987 | -4.04% |
| 2024-08-02 | 19.56 | 19.79 | 18.99 | 19.04 | 18.81 | qfq | 3,340,344 | 64,696,382 | -4.08% |
| 2024-08-01 | 20.00 | 20.12 | 19.49 | 19.85 | 19.61 | qfq | 4,038,672 | 79,893,578 | 0.20% |
| 2024-07-31 | 18.56 | 19.86 | 18.28 | 19.81 | 19.57 | qfq | 5,728,260 | 110,662,725 | 7.31% |
| 2024-07-30 | 18.09 | 18.78 | 17.88 | 18.46 | 18.23 | qfq | 2,389,170 | 43,760,171 | 1.71% |
| 2024-07-29 | 18.55 | 18.60 | 18.13 | 18.15 | 17.93 | qfq | 2,377,079 | 43,679,174 | -2.37% |
| 2024-07-26 | 18.46 | 18.84 | 18.20 | 18.59 | 18.36 | qfq | 2,537,043 | 46,959,506 | 0.70% |
| 2024-07-25 | 18.53 | 18.79 | 18.09 | 18.46 | 18.23 | qfq | 2,714,955 | 49,945,425 | -1.12% |
| 2024-07-24 | 19.04 | 19.45 | 18.62 | 18.67 | 18.44 | qfq | 3,440,627 | 65,399,469 | -2.40% |
| 2024-07-23 | 20.02 | 20.16 | 19.02 | 19.13 | 18.90 | qfq | 3,655,435 | 71,633,489 | -4.59% |
| 2024-07-22 | 19.92 | 20.57 | 19.80 | 20.05 | 19.81 | qfq | 4,958,876 | 100,080,143 | 0.70% |
| 2024-07-19 | 18.91 | 20.14 | 18.77 | 19.91 | 19.67 | qfq | 6,152,458 | 121,366,813 | 4.57% |
| 2024-07-18 | 19.12 | 19.25 | 18.30 | 19.04 | 18.81 | qfq | 4,184,920 | 78,469,080 | -1.91% |
| 2024-07-17 | 19.67 | 19.88 | 19.37 | 19.41 | 19.17 | qfq | 2,916,967 | 57,154,208 | -2.32% |
| 2024-07-16 | 19.15 | 19.93 | 19.08 | 19.87 | 19.63 | qfq | 4,070,791 | 79,728,639 | 2.95% |
| 2024-07-15 | 19.69 | 20.08 | 19.11 | 19.30 | 19.06 | qfq | 3,358,327 | 65,539,697 | -2.03% |
| 2024-07-12 | 19.75 | 19.95 | 19.46 | 19.70 | 19.46 | qfq | 3,294,294 | 64,739,121 | -1.45% |
| 2024-07-11 | 20.17 | 20.20 | 19.49 | 19.99 | 19.75 | qfq | 5,409,149 | 107,521,282 | 1.27% |
| 2024-07-10 | 19.57 | 20.29 | 19.30 | 19.74 | 19.50 | qfq | 5,262,363 | 103,720,968 | 0.36% |
| 2024-07-09 | 18.63 | 19.80 | 18.41 | 19.67 | 19.43 | qfq | 6,525,277 | 126,422,883 | 6.32% |
| 2024-07-08 | 19.20 | 19.36 | 18.38 | 18.50 | 18.27 | qfq | 4,283,211 | 80,770,965 | -3.04% |
| 2024-07-05 | 18.15 | 19.28 | 17.86 | 19.08 | 18.85 | qfq | 4,829,520 | 90,502,835 | 5.30% |
| 2024-07-04 | 18.61 | 18.77 | 17.98 | 18.12 | 17.90 | qfq | 2,895,088 | 53,023,468 | -3.15% |
| 2024-07-03 | 18.02 | 19.24 | 17.75 | 18.71 | 18.48 | qfq | 4,817,642 | 89,436,435 | 3.71% |
| 2024-07-02 | 18.46 | 18.47 | 17.91 | 18.04 | 17.82 | qfq | 3,018,662 | 54,748,631 | -1.96% |
| 2024-07-01 | 19.55 | 19.55 | 18.19 | 18.40 | 18.18 | qfq | 6,251,340 | 116,282,625 | -5.54% |
| 2024-06-28 | 19.32 | 20.03 | 19.02 | 19.48 | 19.24 | qfq | 4,704,321 | 92,308,046 | 1.04% |
| 2024-06-27 | 19.33 | 20.44 | 19.18 | 19.28 | 19.04 | qfq | 6,994,689 | 138,331,579 | 0.21% |
| 2024-06-26 | 18.59 | 19.41 | 18.02 | 19.24 | 19.01 | qfq | 4,504,206 | 84,992,557 | 3.39% |
| 2024-06-25 | 19.73 | 19.79 | 18.32 | 18.61 | 18.38 | qfq | 6,258,872 | 118,407,589 | -4.47% |
| 2024-06-24 | 20.69 | 21.30 | 19.45 | 19.48 | 19.24 | qfq | 8,978,201 | 184,081,017 | -4.98% |
| 2024-06-21 | 19.62 | 20.59 | 19.02 | 20.50 | 20.25 | qfq | 7,506,390 | 149,818,945 | 2.96% |
| 2024-06-20 | 19.34 | 20.73 | 19.15 | 19.91 | 19.67 | qfq | 6,860,856 | 138,382,058 | 3.00% |
| 2024-06-19 | 19.63 | 19.80 | 18.93 | 19.33 | 19.09 | qfq | 2,828,455 | 54,677,428 | -1.13% |
| 2024-06-18 | 19.54 | 19.69 | 19.33 | 19.55 | 19.31 | qfq | 2,973,358 | 57,986,612 | -0.51% |
| 2024-06-17 | 19.06 | 19.92 | 18.82 | 19.65 | 19.27 | qfq | 5,248,993 | 102,597,580 | 1.71% |
| 2024-06-14 | 19.35 | 19.52 | 19.00 | 19.32 | 18.94 | qfq | 4,347,571 | 83,598,536 | -0.36% |
| 2024-06-13 | 18.61 | 19.90 | 18.61 | 19.39 | 19.01 | qfq | 5,076,665 | 98,405,708 | 3.75% |
| 2024-06-12 | 18.71 | 18.99 | 18.43 | 18.69 | 18.33 | qfq | 2,018,382 | 37,905,287 | 0.11% |
| 2024-06-11 | 17.66 | 18.72 | 17.49 | 18.67 | 18.31 | qfq | 2,705,059 | 49,129,336 | 4.71% |
| 2024-06-07 | 17.76 | 18.26 | 17.52 | 17.83 | 17.48 | qfq | 1,830,988 | 32,749,293 | 1.25% |
| 2024-06-06 | 18.67 | 19.00 | 17.55 | 17.61 | 17.27 | qfq | 2,090,059 | 37,811,950 | -4.45% |
| 2024-06-05 | 18.87 | 19.13 | 18.41 | 18.43 | 18.07 | qfq | 1,700,630 | 31,837,244 | -2.44% |
| 2024-06-04 | 19.22 | 19.22 | 18.40 | 18.89 | 18.52 | qfq | 2,563,371 | 47,948,942 | -1.61% |
| 2024-06-03 | 19.35 | 19.80 | 19.09 | 19.20 | 18.83 | qfq | 2,724,723 | 52,912,185 | -0.93% |
| 2024-05-31 | 18.73 | 19.81 | 18.66 | 19.38 | 19.00 | qfq | 3,586,093 | 69,148,465 | 3.36% |
| 2024-05-30 | 18.45 | 19.02 | 17.93 | 18.75 | 18.39 | qfq | 2,381,371 | 44,297,373 | 2.57% |
| 2024-05-29 | 18.20 | 18.42 | 18.02 | 18.28 | 17.92 | qfq | 1,316,149 | 24,091,995 | 0.88% |
| 2024-05-28 | 18.14 | 18.72 | 17.93 | 18.12 | 17.77 | qfq | 1,888,135 | 34,640,920 | -0.11% |
| 2024-05-27 | 18.00 | 18.17 | 17.28 | 18.14 | 17.79 | qfq | 2,158,083 | 38,177,368 | 1.62% |
| 2024-05-24 | 18.08 | 18.37 | 17.76 | 17.85 | 17.50 | qfq | 1,890,066 | 34,101,191 | -1.33% |
| 2024-05-23 | 18.49 | 18.53 | 18.02 | 18.09 | 17.74 | qfq | 1,469,875 | 26,743,830 | -2.22% |
| 2024-05-22 | 18.50 | 18.57 | 18.11 | 18.50 | 18.14 | qfq | 1,532,286 | 28,161,554 | 1.31% |
| 2024-05-21 | 18.70 | 18.72 | 18.18 | 18.26 | 17.90 | qfq | 1,269,914 | 23,319,834 | -2.09% |
| 2024-05-20 | 19.05 | 19.25 | 18.54 | 18.65 | 18.29 | qfq | 1,672,056 | 31,499,226 | -0.16% |
| 2024-05-17 | 18.25 | 18.75 | 18.01 | 18.68 | 18.32 | qfq | 1,900,181 | 35,071,562 | 3.26% |
| 2024-05-16 | 18.15 | 18.44 | 17.91 | 18.09 | 17.74 | qfq | 1,347,307 | 24,581,536 | -0.06% |
| 2024-05-15 | 18.22 | 18.59 | 17.83 | 18.10 | 17.75 | qfq | 1,385,209 | 25,315,638 | -0.82% |
| 2024-05-14 | 18.67 | 18.92 | 18.13 | 18.25 | 17.90 | qfq | 1,494,784 | 27,551,007 | -0.92% |
| 2024-05-13 | 18.80 | 18.80 | 18.24 | 18.42 | 18.06 | qfq | 1,656,213 | 30,619,893 | -2.75% |
| 2024-05-10 | 19.50 | 19.63 | 18.90 | 18.94 | 18.57 | qfq | 1,520,622 | 29,056,822 | -2.17% |
| 2024-05-09 | 19.09 | 19.54 | 19.09 | 19.36 | 18.98 | qfq | 1,502,215 | 29,105,877 | 1.04% |
| 2024-05-08 | 19.58 | 19.64 | 19.10 | 19.16 | 18.79 | qfq | 1,866,793 | 36,061,062 | -2.15% |
| 2024-05-07 | 19.55 | 19.94 | 19.40 | 19.58 | 19.20 | qfq | 1,629,158 | 31,888,887 | 0.10% |
| 2024-05-06 | 19.99 | 20.00 | 19.47 | 19.56 | 19.18 | qfq | 2,189,851 | 43,070,508 | 0.31% |
| 2024-04-30 | 19.84 | 19.84 | 19.11 | 19.50 | 19.12 | qfq | 2,575,829 | 49,951,090 | 0.10% |
| 2024-04-29 | 18.58 | 19.57 | 18.58 | 19.48 | 19.10 | qfq | 3,234,594 | 62,412,789 | 5.75% |
| 2024-04-26 | 17.64 | 18.55 | 17.60 | 18.42 | 18.06 | qfq | 2,028,175 | 37,004,181 | 4.36% |
| 2024-04-25 | 17.58 | 18.05 | 17.38 | 17.65 | 17.31 | qfq | 1,349,079 | 23,931,410 | 0.17% |
| 2024-04-24 | 17.18 | 17.68 | 16.98 | 17.62 | 17.28 | qfq | 1,571,682 | 27,457,608 | 2.92% |
| 2024-04-23 | 17.20 | 17.42 | 16.93 | 17.12 | 16.79 | qfq | 1,474,569 | 25,282,231 | 0.35% |
| 2024-04-22 | 16.59 | 17.13 | 16.18 | 17.06 | 16.73 | qfq | 1,574,633 | 26,522,648 | 1.07% |
| 2024-04-19 | 17.39 | 17.39 | 16.80 | 16.88 | 16.55 | qfq | 1,887,074 | 31,991,114 | -2.93% |
| 2024-04-18 | 17.22 | 17.80 | 16.80 | 17.39 | 17.05 | qfq | 1,983,090 | 34,447,991 | 0.52% |
| 2024-04-17 | 16.66 | 17.48 | 16.66 | 17.30 | 16.96 | qfq | 1,746,300 | 29,898,001 | 6.07% |
| 2024-04-16 | 17.28 | 17.49 | 16.31 | 16.31 | 15.99 | qfq | 2,239,175 | 37,232,061 | -5.89% |
| 2024-04-15 | 17.92 | 18.30 | 17.01 | 17.33 | 16.99 | qfq | 2,458,769 | 43,125,580 | -3.94% |
| 2024-04-12 | 18.27 | 18.44 | 17.95 | 18.04 | 17.69 | qfq | 1,394,865 | 25,372,334 | -0.61% |
| 2024-04-11 | 18.18 | 18.72 | 18.05 | 18.15 | 17.80 | qfq | 1,717,068 | 31,518,801 | -1.73% |
| 2024-04-10 | 18.97 | 18.97 | 18.10 | 18.47 | 18.11 | qfq | 1,447,687 | 26,583,200 | -2.48% |
| 2024-04-09 | 18.80 | 19.08 | 18.60 | 18.94 | 18.57 | qfq | 1,593,996 | 30,029,963 | 0.21% |
| 2024-04-08 | 19.50 | 19.60 | 18.61 | 18.90 | 18.53 | qfq | 2,630,979 | 49,805,719 | -3.57% |
| 2024-04-03 | 19.55 | 19.88 | 19.11 | 19.60 | 19.22 | qfq | 2,894,953 | 56,526,583 | 0.82% |
| 2024-04-02 | 19.98 | 20.89 | 19.40 | 19.44 | 19.06 | qfq | 3,385,428 | 66,852,349 | 3.02% |
| 2024-04-01 | 18.64 | 19.13 | 18.64 | 18.87 | 18.50 | qfq | 1,594,739 | 30,093,695 | 1.23% |
| 2024-03-29 | 18.21 | 18.75 | 17.78 | 18.64 | 18.28 | qfq | 2,028,843 | 36,908,179 | 2.47% |
| 2024-03-28 | 17.96 | 18.55 | 17.58 | 18.19 | 17.84 | qfq | 1,731,578 | 31,443,068 | 1.62% |
| 2024-03-27 | 18.90 | 19.07 | 17.75 | 17.90 | 17.55 | qfq | 2,863,858 | 52,091,568 | -5.39% |
| 2024-03-26 | 19.28 | 19.58 | 18.54 | 18.92 | 18.55 | qfq | 2,425,420 | 46,138,138 | -1.10% |
| 2024-03-25 | 19.92 | 20.12 | 19.13 | 19.13 | 18.76 | qfq | 2,594,188 | 50,776,885 | -4.92% |
| 2024-03-22 | 20.54 | 20.74 | 20.01 | 20.12 | 19.73 | qfq | 2,309,123 | 46,892,788 | -2.28% |
| 2024-03-21 | 20.90 | 21.09 | 20.23 | 20.59 | 20.19 | qfq | 3,175,178 | 65,543,575 | -0.72% |
| 2024-03-20 | 20.69 | 20.90 | 20.31 | 20.74 | 20.34 | qfq | 3,394,352 | 69,897,985 | -0.24% |
| 2024-03-19 | 21.10 | 21.29 | 20.70 | 20.79 | 20.39 | qfq | 3,897,147 | 81,892,450 | -1.70% |
| 2024-03-18 | 21.05 | 21.47 | 20.66 | 21.15 | 20.74 | qfq | 4,102,083 | 86,269,436 | 0.76% |
| 2024-03-15 | 19.60 | 21.39 | 19.52 | 20.99 | 20.58 | qfq | 4,874,697 | 101,006,435 | 6.39% |
| 2024-03-14 | 21.00 | 21.10 | 19.40 | 19.73 | 19.35 | qfq | 4,262,312 | 85,288,026 | -0.35% |
| 2024-03-13 | 19.95 | 20.22 | 19.70 | 19.80 | 19.41 | qfq | 2,559,201 | 51,035,560 | 0.00% |
| 2024-03-12 | 19.44 | 20.08 | 19.38 | 19.80 | 19.41 | qfq | 3,688,477 | 72,813,756 | 2.06% |
| 2024-03-11 | 19.26 | 19.42 | 18.61 | 19.40 | 19.02 | qfq | 2,034,291 | 38,990,114 | 0.94% |
| 2024-03-08 | 18.69 | 19.50 | 18.45 | 19.22 | 18.85 | qfq | 3,267,276 | 62,442,912 | 3.00% |
| 2024-03-07 | 19.35 | 19.62 | 18.63 | 18.66 | 18.30 | qfq | 2,993,547 | 57,230,130 | -3.76% |
| 2024-03-06 | 19.09 | 19.75 | 18.63 | 19.39 | 19.01 | qfq | 4,084,358 | 78,672,472 | 1.31% |
| 2024-03-05 | 19.45 | 19.69 | 18.82 | 19.14 | 18.77 | qfq | 3,525,390 | 67,784,204 | -3.09% |
| 2024-03-04 | 19.44 | 20.18 | 18.71 | 19.75 | 19.37 | qfq | 4,438,124 | 86,502,184 | 3.29% |
| 2024-03-01 | 18.68 | 19.24 | 18.50 | 19.12 | 18.75 | qfq | 2,779,482 | 52,594,891 | 3.46% |
| 2024-02-29 | 17.47 | 18.54 | 17.33 | 18.48 | 18.12 | qfq | 2,835,240 | 51,298,629 | 5.42% |
| 2024-02-28 | 19.48 | 19.84 | 17.53 | 17.53 | 17.19 | qfq | 4,259,694 | 79,898,736 | -10.06% |
| 2024-02-27 | 18.55 | 19.49 | 18.49 | 19.49 | 19.11 | qfq | 2,795,358 | 53,223,154 | 5.35% |
| 2024-02-26 | 18.33 | 18.90 | 18.18 | 18.50 | 18.14 | qfq | 2,298,199 | 42,639,221 | 0.60% |
| 2024-02-23 | 17.85 | 18.45 | 17.60 | 18.39 | 18.03 | qfq | 2,184,538 | 39,381,982 | 3.26% |
| 2024-02-22 | 17.24 | 17.97 | 17.24 | 17.81 | 17.46 | qfq | 2,286,511 | 40,406,492 | 1.77% |
| 2024-02-21 | 17.18 | 18.28 | 17.00 | 17.50 | 17.16 | qfq | 3,363,229 | 59,679,564 | 1.74% |
| 2024-02-20 | 17.58 | 17.60 | 16.82 | 17.20 | 16.87 | qfq | 2,474,061 | 42,297,161 | -2.66% |
| 2024-02-19 | 17.61 | 18.02 | 17.21 | 17.67 | 17.33 | qfq | 3,590,729 | 63,403,095 | 1.26% |
| 2024-02-08 | 15.36 | 18.17 | 15.32 | 17.45 | 17.11 | qfq | 4,130,685 | 70,409,933 | 14.73% |
| 2024-02-07 | 15.07 | 16.10 | 14.82 | 15.21 | 14.91 | qfq | 4,048,370 | 62,483,954 | 1.33% |
| 2024-02-06 | 13.98 | 15.34 | 13.22 | 15.01 | 14.72 | qfq | 4,005,373 | 57,009,777 | 7.37% |
| 2024-02-05 | 15.90 | 15.97 | 13.67 | 13.98 | 13.71 | qfq | 3,938,498 | 57,152,479 | -14.07% |
| 2024-02-02 | 17.29 | 17.53 | 15.45 | 16.27 | 15.95 | qfq | 2,969,846 | 48,732,971 | -5.90% |
| 2024-02-01 | 17.00 | 17.58 | 16.60 | 17.29 | 16.95 | qfq | 2,714,351 | 46,673,741 | 1.65% |
| 2024-01-31 | 18.26 | 18.49 | 17.01 | 17.01 | 16.68 | qfq | 2,645,462 | 46,665,679 | -7.40% |
| 2024-01-30 | 18.59 | 18.86 | 18.00 | 18.37 | 18.01 | qfq | 2,692,555 | 49,764,485 | -2.13% |
| 2024-01-29 | 18.58 | 19.50 | 18.50 | 18.77 | 18.41 | qfq | 2,613,799 | 49,101,678 | -2.09% |
| 2024-01-26 | 19.80 | 19.86 | 19.10 | 19.17 | 18.80 | qfq | 2,131,669 | 41,382,251 | -3.18% |
| 2024-01-25 | 19.40 | 20.20 | 19.12 | 19.80 | 19.41 | qfq | 2,527,486 | 49,918,393 | 1.59% |
| 2024-01-24 | 19.18 | 19.55 | 18.65 | 19.49 | 19.11 | qfq | 2,088,149 | 39,760,773 | 1.62% |
| 2024-01-23 | 18.68 | 19.33 | 18.36 | 19.18 | 18.81 | qfq | 2,949,404 | 55,833,007 | 2.13% |
| 2024-01-22 | 19.95 | 20.25 | 18.65 | 18.78 | 18.41 | qfq | 2,892,147 | 56,144,125 | -6.57% |
| 2024-01-19 | 20.37 | 20.80 | 20.10 | 20.10 | 19.71 | qfq | 1,539,595 | 31,248,029 | -1.28% |
| 2024-01-18 | 20.57 | 20.74 | 19.79 | 20.36 | 19.96 | qfq | 3,342,605 | 67,272,091 | -1.12% |
| 2024-01-17 | 21.64 | 21.64 | 20.59 | 20.59 | 20.19 | qfq | 1,693,490 | 35,499,227 | -4.14% |
| 2024-01-16 | 21.79 | 21.94 | 21.08 | 21.48 | 21.06 | qfq | 1,840,913 | 39,455,549 | -1.56% |
| 2024-01-15 | 21.86 | 22.23 | 21.52 | 21.82 | 21.40 | qfq | 1,383,320 | 30,346,671 | -1.04% |
| 2024-01-12 | 22.49 | 22.54 | 21.96 | 22.05 | 21.62 | qfq | 1,189,318 | 26,442,134 | -1.96% |
| 2024-01-11 | 22.17 | 22.70 | 22.00 | 22.49 | 22.05 | qfq | 1,303,364 | 29,245,525 | 1.72% |
| 2024-01-10 | 22.40 | 22.77 | 21.72 | 22.11 | 21.68 | qfq | 1,889,740 | 42,033,736 | -1.43% |
| 2024-01-09 | 22.58 | 23.02 | 22.37 | 22.43 | 21.99 | qfq | 2,066,482 | 46,737,439 | -0.53% |
| 2024-01-08 | 24.21 | 24.21 | 22.55 | 22.55 | 22.11 | qfq | 3,106,929 | 71,667,426 | -7.05% |
| 2024-01-05 | 24.65 | 24.90 | 24.10 | 24.26 | 23.79 | qfq | 1,229,129 | 30,063,568 | -1.50% |
| 2024-01-04 | 24.96 | 24.96 | 24.49 | 24.63 | 24.15 | qfq | 1,472,683 | 36,322,230 | -1.00% |
| 2024-01-03 | 24.94 | 25.24 | 24.70 | 24.88 | 24.40 | qfq | 1,454,194 | 36,228,535 | -0.32% |
| 2024-01-02 | 25.48 | 25.48 | 24.66 | 24.96 | 24.47 | qfq | 1,935,769 | 48,272,379 | -1.42% |
| 2023-12-29 | 24.65 | 25.36 | 24.43 | 25.32 | 24.83 | qfq | 2,370,951 | 59,227,613 | 3.22% |
| 2023-12-28 | 23.46 | 24.86 | 23.33 | 24.53 | 24.05 | qfq | 2,625,510 | 63,504,547 | 4.03% |
| 2023-12-27 | 23.60 | 23.98 | 23.40 | 23.58 | 23.12 | qfq | 1,992,856 | 47,152,900 | -0.59% |
| 2023-12-26 | 24.56 | 24.56 | 23.57 | 23.72 | 23.26 | qfq | 1,690,352 | 40,327,022 | -3.22% |
| 2023-12-25 | 24.91 | 25.13 | 24.03 | 24.51 | 24.03 | qfq | 2,178,279 | 53,298,480 | -1.25% |
| 2023-12-22 | 25.37 | 25.45 | 24.66 | 24.82 | 24.34 | qfq | 1,532,481 | 38,286,595 | -2.28% |
| 2023-12-21 | 25.28 | 25.76 | 24.78 | 25.40 | 24.91 | qfq | 1,083,786 | 27,377,611 | 0.32% |
| 2023-12-20 | 25.50 | 26.12 | 25.27 | 25.32 | 24.83 | qfq | 1,566,668 | 40,261,231 | -0.63% |
| 2023-12-19 | 24.73 | 25.80 | 24.64 | 25.48 | 24.98 | qfq | 1,446,792 | 36,655,658 | 2.33% |
| 2023-12-18 | 25.62 | 25.62 | 24.76 | 24.90 | 24.42 | qfq | 2,037,826 | 51,021,205 | -2.96% |
| 2023-12-15 | 25.96 | 26.10 | 25.50 | 25.66 | 25.16 | qfq | 1,267,585 | 32,695,790 | -1.00% |
| 2023-12-14 | 25.99 | 26.37 | 25.80 | 25.92 | 25.42 | qfq | 1,336,972 | 34,913,514 | -0.04% |
| 2023-12-13 | 26.66 | 26.66 | 25.90 | 25.93 | 25.43 | qfq | 1,401,024 | 36,761,547 | -2.04% |
| 2023-12-12 | 26.45 | 26.83 | 26.23 | 26.47 | 25.96 | qfq | 1,375,437 | 36,380,315 | 0.30% |
| 2023-12-11 | 25.62 | 26.53 | 25.19 | 26.39 | 25.88 | qfq | 2,977,328 | 77,823,085 | 2.25% |
| 2023-12-08 | 25.64 | 26.09 | 25.50 | 25.81 | 25.31 | qfq | 4,005,683 | 103,483,577 | 0.39% |
| 2023-12-07 | 25.74 | 25.86 | 25.23 | 25.71 | 25.21 | qfq | 1,983,628 | 50,653,575 | 0.04% |
| 2023-12-06 | 25.11 | 25.87 | 25.05 | 25.70 | 25.20 | qfq | 2,311,823 | 59,160,206 | 2.02% |
| 2023-12-05 | 25.63 | 25.70 | 25.06 | 25.19 | 24.70 | qfq | 1,566,794 | 39,650,007 | -2.14% |
| 2023-12-04 | 25.95 | 26.12 | 25.66 | 25.74 | 25.24 | qfq | 1,317,506 | 34,078,386 | -0.50% |
| 2023-12-01 | 26.00 | 26.28 | 25.33 | 25.87 | 25.37 | qfq | 2,129,837 | 54,564,146 | -0.50% |
| 2023-11-30 | 26.68 | 26.68 | 25.86 | 26.00 | 25.49 | qfq | 2,271,931 | 59,289,000 | -2.55% |
| 2023-11-29 | 26.70 | 27.08 | 26.51 | 26.68 | 26.16 | qfq | 1,652,078 | 44,339,644 | -0.15% |
| 2023-11-28 | 26.24 | 26.97 | 26.13 | 26.72 | 26.20 | qfq | 1,431,411 | 38,120,131 | 1.60% |
| 2023-11-27 | 25.87 | 26.42 | 25.74 | 26.30 | 25.79 | qfq | 1,931,676 | 50,611,590 | 1.51% |
| 2023-11-24 | 26.88 | 26.88 | 25.80 | 25.91 | 25.41 | qfq | 2,276,764 | 59,469,583 | -3.86% |
| 2023-11-23 | 26.41 | 27.10 | 26.00 | 26.95 | 26.43 | qfq | 2,383,638 | 63,323,833 | 2.16% |
| 2023-11-22 | 27.15 | 27.28 | 26.26 | 26.38 | 25.87 | qfq | 2,492,281 | 66,467,134 | -2.84% |
| 2023-11-21 | 27.65 | 27.70 | 27.13 | 27.15 | 26.62 | qfq | 1,473,800 | 40,323,080 | -1.81% |
| 2023-11-20 | 27.80 | 28.07 | 27.39 | 27.65 | 27.11 | qfq | 1,828,789 | 50,541,216 | -0.36% |
| 2023-11-17 | 27.67 | 27.99 | 27.55 | 27.75 | 27.21 | qfq | 1,382,534 | 38,362,249 | -0.04% |
| 2023-11-16 | 27.78 | 28.10 | 27.56 | 27.76 | 27.22 | qfq | 3,428,209 | 95,689,413 | -0.32% |
| 2023-11-15 | 28.19 | 28.35 | 27.61 | 27.85 | 27.31 | qfq | 2,069,266 | 57,733,373 | -0.11% |
| 2023-11-14 | 27.30 | 28.10 | 26.85 | 27.88 | 27.34 | qfq | 2,708,654 | 75,105,449 | 1.83% |
| 2023-11-13 | 27.36 | 27.73 | 27.14 | 27.38 | 26.85 | qfq | 2,133,447 | 58,413,354 | 0.74% |
| 2023-11-10 | 27.02 | 27.67 | 26.88 | 27.18 | 26.65 | qfq | 2,546,893 | 69,348,790 | 0.22% |
| 2023-11-09 | 27.98 | 28.17 | 27.02 | 27.12 | 26.59 | qfq | 3,654,237 | 100,539,759 | -3.25% |
| 2023-11-08 | 28.00 | 28.70 | 27.70 | 28.03 | 27.48 | qfq | 5,864,201 | 165,554,167 | -0.07% |
| 2023-11-07 | 27.95 | 28.32 | 27.67 | 28.05 | 27.50 | qfq | 3,893,462 | 109,348,322 | 0.36% |
| 2023-11-06 | 26.54 | 28.05 | 26.50 | 27.95 | 27.41 | qfq | 3,949,990 | 108,983,856 | 5.83% |
| 2023-11-03 | 25.54 | 26.51 | 25.26 | 26.41 | 25.90 | qfq | 2,470,704 | 64,344,923 | 4.51% |
| 2023-11-02 | 25.96 | 26.36 | 25.23 | 25.27 | 24.78 | qfq | 1,794,217 | 45,958,333 | -2.51% |
| 2023-11-01 | 26.25 | 26.82 | 25.82 | 25.92 | 25.42 | qfq | 1,718,253 | 44,926,262 | -1.37% |
| 2023-10-31 | 26.45 | 26.71 | 26.08 | 26.28 | 25.77 | qfq | 1,378,581 | 36,232,706 | -0.68% |
| 2023-10-30 | 24.59 | 26.70 | 24.59 | 26.46 | 25.95 | qfq | 3,278,090 | 85,094,866 | 6.18% |
| 2023-10-27 | 23.95 | 25.15 | 23.62 | 24.92 | 24.44 | qfq | 2,280,486 | 55,773,927 | 3.15% |
| 2023-10-26 | 24.50 | 24.57 | 23.45 | 24.16 | 23.69 | qfq | 2,272,314 | 54,270,535 | -2.74% |
| 2023-10-25 | 24.60 | 25.08 | 24.47 | 24.84 | 24.36 | qfq | 1,327,544 | 32,882,629 | 0.85% |
| 2023-10-24 | 24.09 | 24.86 | 23.50 | 24.63 | 24.15 | qfq | 1,932,566 | 46,994,688 | 1.82% |
| 2023-10-23 | 25.06 | 25.23 | 24.00 | 24.19 | 23.72 | qfq | 1,437,097 | 35,172,430 | -3.51% |
| 2023-10-20 | 25.54 | 26.04 | 25.01 | 25.07 | 24.58 | qfq | 1,595,949 | 40,515,336 | -2.60% |
| 2023-10-19 | 25.34 | 26.68 | 25.11 | 25.74 | 25.24 | qfq | 3,809,739 | 99,401,664 | 2.18% |
| 2023-10-18 | 25.94 | 25.98 | 25.08 | 25.19 | 24.70 | qfq | 1,897,515 | 48,156,513 | -3.30% |
| 2023-10-17 | 26.32 | 26.42 | 25.75 | 26.05 | 25.54 | qfq | 2,172,242 | 56,490,767 | -1.10% |
| 2023-10-16 | 27.05 | 27.10 | 26.14 | 26.34 | 25.83 | qfq | 1,609,599 | 42,557,915 | -2.62% |
| 2023-10-13 | 27.09 | 27.25 | 26.80 | 27.05 | 26.52 | qfq | 1,453,671 | 39,245,052 | -0.18% |
| 2023-10-12 | 27.43 | 27.62 | 26.68 | 27.10 | 26.57 | qfq | 2,578,607 | 69,725,304 | -1.28% |
| 2023-10-11 | 27.07 | 27.74 | 26.85 | 27.45 | 26.92 | qfq | 1,894,289 | 51,956,243 | 1.78% |
| 2023-10-10 | 26.88 | 27.34 | 26.88 | 26.97 | 26.45 | qfq | 1,002,044 | 27,162,538 | 0.22% |
| 2023-10-09 | 27.10 | 27.19 | 26.75 | 26.91 | 26.39 | qfq | 745,480 | 20,068,882 | -0.70% |
| 2023-09-28 | 27.07 | 27.38 | 26.80 | 27.10 | 26.57 | qfq | 1,007,860 | 27,326,526 | 0.74% |
| 2023-09-27 | 26.72 | 27.20 | 26.60 | 26.90 | 26.38 | qfq | 898,935 | 24,203,302 | 0.71% |
| 2023-09-26 | 26.92 | 27.08 | 26.69 | 26.71 | 26.19 | qfq | 764,864 | 20,516,818 | -1.22% |
| 2023-09-25 | 27.24 | 27.37 | 26.68 | 27.04 | 26.51 | qfq | 1,030,435 | 27,737,867 | -0.92% |
| 2023-09-22 | 26.57 | 27.33 | 26.20 | 27.29 | 26.76 | qfq | 1,299,796 | 34,827,004 | 2.71% |
| 2023-09-21 | 26.56 | 26.90 | 26.24 | 26.57 | 26.05 | qfq | 955,426 | 25,362,862 | 0.53% |
| 2023-09-20 | 26.80 | 27.09 | 26.35 | 26.43 | 25.92 | qfq | 748,869 | 19,973,927 | -1.45% |
| 2023-09-19 | 27.28 | 27.32 | 26.68 | 26.82 | 26.30 | qfq | 974,723 | 26,254,877 | -0.89% |
| 2023-09-18 | 27.58 | 27.65 | 26.99 | 27.06 | 26.53 | qfq | 1,288,400 | 35,090,363 | -2.94% |
| 2023-09-15 | 27.74 | 28.30 | 27.10 | 27.88 | 27.34 | qfq | 1,449,154 | 40,194,372 | 1.05% |
| 2023-09-14 | 27.85 | 27.85 | 27.28 | 27.59 | 27.05 | qfq | 1,073,600 | 29,524,243 | -0.76% |
| 2023-09-13 | 28.16 | 28.35 | 27.52 | 27.80 | 27.26 | qfq | 1,208,257 | 33,654,838 | -1.28% |
| 2023-09-12 | 28.94 | 28.94 | 28.13 | 28.16 | 27.61 | qfq | 1,664,129 | 47,084,664 | -0.78% |
| 2023-09-11 | 28.54 | 28.64 | 27.97 | 28.38 | 27.83 | qfq | 1,570,659 | 44,471,063 | 0.00% |
| 2023-09-08 | 27.70 | 28.55 | 27.69 | 28.38 | 27.83 | qfq | 1,643,525 | 46,518,191 | 1.72% |
| 2023-09-07 | 28.61 | 28.61 | 27.80 | 27.90 | 27.36 | qfq | 1,877,333 | 52,883,816 | -2.48% |
| 2023-09-06 | 27.80 | 28.65 | 27.80 | 28.61 | 28.05 | qfq | 2,188,051 | 62,137,382 | 2.36% |
| 2023-09-05 | 27.93 | 28.40 | 27.84 | 27.95 | 27.41 | qfq | 1,994,283 | 56,143,589 | 0.07% |
| 2023-09-04 | 27.75 | 27.95 | 27.46 | 27.93 | 27.39 | qfq | 1,432,247 | 39,644,526 | 0.87% |
| 2023-09-01 | 27.97 | 28.37 | 27.27 | 27.69 | 27.15 | qfq | 2,060,206 | 56,959,232 | -1.39% |
| 2023-08-31 | 27.40 | 28.39 | 27.13 | 28.08 | 27.53 | qfq | 2,879,308 | 80,446,330 | 1.70% |
| 2023-08-30 | 27.00 | 27.95 | 26.60 | 27.61 | 27.07 | qfq | 4,358,326 | 119,593,890 | 5.58% |
| 2023-08-29 | 24.97 | 26.28 | 24.60 | 26.15 | 25.64 | qfq | 1,962,138 | 50,533,961 | 5.15% |
| 2023-08-28 | 26.53 | 26.59 | 24.60 | 24.87 | 24.39 | qfq | 2,149,036 | 54,616,886 | 0.73% |
| 2023-08-25 | 25.39 | 25.41 | 24.50 | 24.69 | 24.21 | qfq | 2,219,614 | 55,188,168 | -3.33% |
| 2023-08-24 | 25.57 | 26.07 | 24.92 | 25.54 | 25.04 | qfq | 2,933,492 | 74,856,110 | 2.04% |
| 2023-08-23 | 26.50 | 26.50 | 24.86 | 25.03 | 24.54 | qfq | 2,560,316 | 64,971,369 | -4.83% |
| 2023-08-22 | 26.49 | 26.78 | 25.45 | 26.30 | 25.79 | qfq | 1,548,636 | 40,294,959 | 0.00% |
| 2023-08-21 | 26.91 | 27.30 | 25.68 | 26.30 | 25.79 | qfq | 1,800,535 | 47,737,198 | -1.76% |
| 2023-08-18 | 27.59 | 27.98 | 26.64 | 26.77 | 26.25 | qfq | 1,758,262 | 48,088,182 | -2.48% |
| 2023-08-17 | 26.81 | 27.60 | 26.68 | 27.45 | 26.92 | qfq | 910,206 | 24,834,893 | 1.86% |
| 2023-08-16 | 27.08 | 27.45 | 26.89 | 26.95 | 26.43 | qfq | 863,377 | 23,418,263 | -1.14% |
| 2023-08-15 | 28.40 | 28.48 | 26.90 | 27.26 | 26.73 | qfq | 1,939,179 | 53,015,278 | -3.44% |
| 2023-08-14 | 28.00 | 28.62 | 27.75 | 28.23 | 27.68 | qfq | 849,337 | 23,891,361 | -0.53% |
| 2023-08-11 | 29.20 | 29.20 | 28.31 | 28.38 | 27.83 | qfq | 868,225 | 24,860,666 | -2.37% |
| 2023-08-10 | 28.99 | 29.23 | 28.68 | 29.07 | 28.50 | qfq | 619,084 | 17,938,618 | 0.80% |
| 2023-08-09 | 28.97 | 29.00 | 28.30 | 28.84 | 28.28 | qfq | 546,368 | 15,702,597 | 0.14% |
| 2023-08-08 | 29.16 | 29.25 | 28.65 | 28.80 | 28.24 | qfq | 815,947 | 23,530,624 | -0.24% |
| 2023-08-07 | 29.48 | 29.62 | 28.81 | 28.87 | 28.31 | qfq | 1,067,349 | 31,005,793 | -2.30% |
| 2023-08-04 | 30.10 | 30.28 | 29.31 | 29.55 | 28.98 | qfq | 1,361,246 | 40,349,020 | -1.43% |
| 2023-08-03 | 30.18 | 30.20 | 29.55 | 29.98 | 29.40 | qfq | 1,172,805 | 34,978,326 | -0.89% |
| 2023-08-02 | 30.66 | 30.66 | 30.23 | 30.25 | 29.66 | qfq | 583,340 | 17,695,177 | -1.40% |
| 2023-08-01 | 30.58 | 30.82 | 30.30 | 30.68 | 30.08 | qfq | 601,366 | 18,422,309 | 0.76% |
| 2023-07-31 | 30.66 | 30.89 | 30.20 | 30.45 | 29.86 | qfq | 843,311 | 25,793,523 | -0.03% |
| 2023-07-28 | 31.38 | 31.38 | 29.50 | 30.46 | 29.87 | qfq | 1,797,218 | 54,330,038 | -1.81% |
| 2023-07-27 | 31.50 | 31.69 | 31.02 | 31.02 | 30.42 | qfq | 824,823 | 25,765,991 | -1.24% |
| 2023-07-26 | 32.30 | 32.30 | 31.20 | 31.41 | 30.80 | qfq | 1,340,660 | 42,263,220 | -2.45% |
| 2023-07-25 | 31.80 | 32.29 | 31.52 | 32.20 | 31.57 | qfq | 1,150,028 | 36,706,486 | 2.65% |
| 2023-07-24 | 32.37 | 32.40 | 31.29 | 31.37 | 30.76 | qfq | 1,185,130 | 37,614,200 | -3.00% |
| 2023-07-21 | 32.72 | 32.82 | 32.06 | 32.34 | 31.71 | qfq | 806,718 | 26,148,261 | -0.68% |
| 2023-07-20 | 33.88 | 33.99 | 32.40 | 32.56 | 31.93 | qfq | 1,263,825 | 41,734,080 | -2.78% |
| 2023-07-19 | 34.22 | 34.48 | 33.40 | 33.49 | 32.84 | qfq | 1,250,282 | 42,272,655 | -1.90% |
| 2023-07-18 | 34.54 | 35.17 | 34.00 | 34.14 | 33.48 | qfq | 1,175,533 | 40,466,327 | -0.76% |