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
路维光电688401.SH
最近收盘价65.212026-07-17
最近交易日2026-07-17
成交量（股）9,474,416
成交额（元）645,126,586
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.235 | — | — | — | 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 | 70.22 | 71.21 | 65.20 | 65.21 | 65.21 | qfq | 9,474,416 | 645,126,586 | -7.88% |
| 2026-07-16 | 73.00 | 76.66 | 70.10 | 70.79 | 70.79 | qfq | 7,531,758 | 550,593,343 | -5.12% |
| 2026-07-15 | 85.77 | 86.19 | 74.50 | 74.61 | 74.61 | qfq | 9,712,922 | 760,338,604 | -11.47% |
| 2026-07-14 | 82.39 | 86.60 | 78.00 | 84.28 | 84.28 | qfq | 10,289,831 | 851,847,151 | 2.18% |
| 2026-07-13 | 81.00 | 89.63 | 81.00 | 82.48 | 82.48 | qfq | 9,124,940 | 777,314,320 | -1.81% |
| 2026-07-10 | 96.00 | 98.44 | 84.00 | 84.00 | 84.00 | qfq | 14,252,500 | 1,297,923,040 | -12.49% |
| 2026-07-09 | 90.00 | 95.99 | 88.50 | 95.99 | 95.99 | qfq | 12,038,080 | 1,112,038,667 | 10.33% |
| 2026-07-08 | 86.66 | 91.37 | 79.00 | 87.00 | 87.00 | qfq | 12,528,381 | 1,071,283,686 | 1.07% |
| 2026-07-07 | 83.00 | 88.98 | 82.02 | 86.08 | 86.08 | qfq | 8,414,470 | 727,800,630 | 2.66% |
| 2026-07-06 | 86.10 | 87.98 | 81.10 | 83.85 | 83.85 | qfq | 8,554,041 | 723,117,269 | -1.90% |
| 2026-07-03 | 89.73 | 92.50 | 85.37 | 85.47 | 85.47 | qfq | 12,079,619 | 1,068,171,267 | -5.60% |
| 2026-07-02 | 93.60 | 97.38 | 86.21 | 90.54 | 90.54 | qfq | 13,353,750 | 1,230,731,915 | -9.00% |
| 2026-07-01 | 95.79 | 103.90 | 94.00 | 99.49 | 99.49 | qfq | 13,280,181 | 1,317,757,392 | 3.66% |
| 2026-06-30 | 96.80 | 97.05 | 92.01 | 95.98 | 95.98 | qfq | 12,986,636 | 1,233,717,736 | 1.50% |
| 2026-06-29 | 91.78 | 96.50 | 86.60 | 94.56 | 94.56 | qfq | 15,369,922 | 1,411,635,653 | 5.50% |
| 2026-06-26 | 88.16 | 91.83 | 86.60 | 89.63 | 89.63 | qfq | 14,018,732 | 1,255,780,909 | 0.48% |
| 2026-06-25 | 86.02 | 90.99 | 83.68 | 89.20 | 89.20 | qfq | 15,411,485 | 1,346,805,687 | 5.67% |
| 2026-06-24 | 74.97 | 85.00 | 74.63 | 84.41 | 84.41 | qfq | 14,039,103 | 1,135,081,156 | 11.95% |
| 2026-06-23 | 79.80 | 79.80 | 74.36 | 75.40 | 75.40 | qfq | 9,988,177 | 765,777,423 | -6.34% |
| 2026-06-22 | 82.04 | 83.98 | 78.00 | 80.50 | 80.50 | qfq | 11,190,862 | 909,233,967 | -0.76% |
| 2026-06-18 | 81.97 | 82.66 | 80.30 | 81.12 | 81.12 | qfq | 9,524,888 | 774,088,365 | -2.32% |
| 2026-06-17 | 77.20 | 85.98 | 77.00 | 83.05 | 83.05 | qfq | 13,017,331 | 1,066,110,565 | 4.89% |
| 2026-06-16 | 79.23 | 80.27 | 77.81 | 79.18 | 79.18 | qfq | 9,546,649 | 753,648,186 | -1.06% |
| 2026-06-15 | 76.25 | 80.50 | 74.66 | 80.03 | 80.03 | qfq | 8,576,914 | 673,140,023 | 5.33% |
| 2026-06-12 | 83.88 | 85.22 | 75.64 | 75.98 | 75.98 | qfq | 10,977,163 | 875,864,628 | -3.54% |
| 2026-06-11 | 71.63 | 79.79 | 71.45 | 78.77 | 78.77 | qfq | 11,580,452 | 892,353,251 | 8.29% |
| 2026-06-10 | 70.70 | 73.91 | 69.77 | 72.74 | 72.74 | qfq | 7,051,818 | 506,734,422 | 0.68% |
| 2026-06-09 | 70.10 | 73.36 | 69.10 | 72.25 | 71.85 | qfq | 6,177,436 | 441,353,892 | 5.55% |
| 2026-06-08 | 69.00 | 71.66 | 67.66 | 68.45 | 68.07 | qfq | 7,081,026 | 491,132,676 | -6.26% |
| 2026-06-05 | 71.14 | 77.68 | 69.63 | 73.02 | 72.62 | qfq | 7,977,805 | 588,325,057 | 0.44% |
| 2026-06-04 | 70.18 | 74.57 | 69.50 | 72.70 | 72.30 | qfq | 8,410,091 | 612,486,239 | 1.39% |
| 2026-06-03 | 75.80 | 78.18 | 69.79 | 71.70 | 71.31 | qfq | 12,732,141 | 942,929,547 | -6.49% |
| 2026-06-02 | 72.99 | 77.00 | 71.03 | 76.68 | 76.26 | qfq | 7,782,394 | 579,631,733 | 5.21% |
| 2026-06-01 | 79.63 | 80.14 | 72.15 | 72.88 | 72.48 | qfq | 9,576,986 | 723,122,048 | -7.82% |
| 2026-05-29 | 85.17 | 89.38 | 77.77 | 79.06 | 78.62 | qfq | 10,980,371 | 908,025,725 | -8.64% |
| 2026-05-28 | 81.00 | 88.00 | 79.76 | 86.54 | 86.06 | qfq | 9,084,522 | 765,721,190 | 5.22% |
| 2026-05-27 | 80.38 | 87.80 | 78.60 | 82.25 | 81.80 | qfq | 10,182,749 | 846,135,923 | 2.31% |
| 2026-05-26 | 84.00 | 84.00 | 76.30 | 80.39 | 79.95 | qfq | 11,465,560 | 909,696,170 | -3.63% |
| 2026-05-25 | 73.90 | 85.37 | 73.90 | 83.42 | 82.96 | qfq | 10,776,778 | 854,368,921 | 12.49% |
| 2026-05-22 | 70.84 | 75.28 | 69.35 | 74.16 | 73.75 | qfq | 9,628,479 | 696,733,988 | 6.67% |
| 2026-05-21 | 75.81 | 77.60 | 69.18 | 69.52 | 69.14 | qfq | 11,417,786 | 844,788,138 | -6.47% |
| 2026-05-20 | 71.17 | 74.80 | 70.13 | 74.33 | 73.92 | qfq | 9,614,645 | 706,073,832 | 4.44% |
| 2026-05-19 | 66.73 | 71.27 | 66.14 | 71.17 | 70.78 | qfq | 9,329,795 | 642,348,173 | 5.75% |
| 2026-05-18 | 71.45 | 71.75 | 66.80 | 67.30 | 66.93 | qfq | 10,235,813 | 704,185,792 | -3.86% |
| 2026-05-15 | 71.00 | 74.50 | 69.30 | 70.00 | 69.61 | qfq | 11,037,518 | 793,409,283 | 0.50% |
| 2026-05-14 | 68.84 | 72.28 | 67.18 | 69.65 | 69.27 | qfq | 10,331,186 | 722,291,832 | 2.65% |
| 2026-05-13 | 67.00 | 68.58 | 66.58 | 67.85 | 67.48 | qfq | 6,656,842 | 449,804,681 | -0.91% |
| 2026-05-12 | 69.00 | 69.38 | 66.86 | 68.47 | 68.09 | qfq | 7,134,024 | 484,040,559 | -2.17% |
| 2026-05-11 | 67.50 | 70.69 | 66.50 | 69.99 | 69.60 | qfq | 8,661,605 | 594,807,131 | 4.23% |
| 2026-05-08 | 68.74 | 69.93 | 66.23 | 67.15 | 66.78 | qfq | 8,706,095 | 588,489,126 | -3.99% |
| 2026-05-07 | 65.88 | 70.20 | 64.01 | 69.94 | 69.55 | qfq | 9,848,067 | 667,445,094 | 6.91% |
| 2026-05-06 | 66.50 | 69.26 | 65.31 | 65.42 | 65.06 | qfq | 10,753,872 | 721,738,793 | 0.21% |
| 2026-04-30 | 64.33 | 65.94 | 63.09 | 65.28 | 64.92 | qfq | 8,425,164 | 544,404,097 | 2.14% |
| 2026-04-29 | 63.20 | 64.15 | 60.78 | 63.91 | 63.56 | qfq | 7,898,097 | 495,681,280 | -0.45% |
| 2026-04-28 | 64.15 | 66.30 | 62.84 | 64.20 | 63.85 | qfq | 9,687,679 | 626,041,936 | 0.00% |
| 2026-04-27 | 64.10 | 66.24 | 62.89 | 64.20 | 63.85 | qfq | 11,994,060 | 771,672,227 | -1.23% |
| 2026-04-24 | 62.50 | 67.51 | 62.30 | 65.00 | 64.64 | qfq | 13,108,461 | 857,540,379 | 2.69% |
| 2026-04-23 | 65.08 | 65.85 | 62.31 | 63.30 | 62.95 | qfq | 16,116,689 | 1,027,666,012 | -9.33% |
| 2026-04-22 | 58.40 | 70.02 | 58.29 | 69.81 | 69.43 | qfq | 18,638,853 | 1,248,062,998 | 19.64% |
| 2026-04-21 | 56.35 | 58.60 | 55.50 | 58.35 | 58.03 | qfq | 5,312,324 | 304,337,535 | 3.37% |
| 2026-04-20 | 57.62 | 57.62 | 56.06 | 56.45 | 56.14 | qfq | 4,073,895 | 230,567,265 | -1.12% |
| 2026-04-17 | 54.57 | 57.24 | 53.53 | 57.09 | 56.78 | qfq | 6,024,037 | 336,744,101 | 4.56% |
| 2026-04-16 | 53.30 | 54.90 | 52.54 | 54.60 | 54.30 | qfq | 4,503,378 | 243,260,937 | 3.80% |
| 2026-04-15 | 53.24 | 53.90 | 52.40 | 52.60 | 52.31 | qfq | 3,126,297 | 165,529,484 | -0.94% |
| 2026-04-14 | 54.13 | 54.13 | 52.40 | 53.10 | 52.81 | qfq | 3,687,718 | 196,357,354 | -0.13% |
| 2026-04-13 | 52.48 | 54.30 | 52.44 | 53.17 | 52.88 | qfq | 3,295,474 | 176,104,582 | 0.45% |
| 2026-04-10 | 53.45 | 54.02 | 52.62 | 52.93 | 52.64 | qfq | 4,381,846 | 233,510,854 | 0.25% |
| 2026-04-09 | 52.89 | 53.14 | 51.92 | 52.80 | 52.51 | qfq | 4,253,011 | 222,910,014 | -1.07% |
| 2026-04-08 | 51.50 | 53.43 | 50.60 | 53.37 | 53.08 | qfq | 3,975,733 | 207,557,428 | 7.43% |
| 2026-04-07 | 50.20 | 50.94 | 49.25 | 49.68 | 49.41 | qfq | 2,154,564 | 107,877,666 | -1.04% |
| 2026-04-03 | 49.32 | 50.40 | 49.25 | 50.20 | 49.92 | qfq | 2,202,084 | 110,082,580 | 1.72% |
| 2026-04-02 | 50.70 | 50.70 | 48.84 | 49.35 | 49.08 | qfq | 2,219,550 | 110,173,763 | -2.85% |
| 2026-04-01 | 49.00 | 51.30 | 49.00 | 50.80 | 50.52 | qfq | 4,231,629 | 213,308,658 | 5.75% |
| 2026-03-31 | 48.58 | 48.83 | 47.31 | 48.04 | 47.78 | qfq | 2,599,011 | 125,242,647 | -1.70% |
| 2026-03-30 | 47.56 | 49.22 | 47.14 | 48.87 | 48.60 | qfq | 2,327,133 | 112,046,265 | 0.76% |
| 2026-03-27 | 47.50 | 49.55 | 47.12 | 48.50 | 48.23 | qfq | 2,909,034 | 141,551,617 | 1.02% |
| 2026-03-26 | 48.40 | 48.60 | 47.51 | 48.01 | 47.75 | qfq | 1,972,998 | 94,877,166 | -0.74% |
| 2026-03-25 | 46.70 | 49.85 | 46.70 | 48.37 | 48.10 | qfq | 3,846,487 | 187,256,783 | 4.43% |
| 2026-03-24 | 45.58 | 46.60 | 44.20 | 46.32 | 46.06 | qfq | 3,622,085 | 164,131,720 | 3.23% |
| 2026-03-23 | 46.33 | 47.00 | 44.36 | 44.87 | 44.62 | qfq | 3,757,418 | 171,944,221 | -4.61% |
| 2026-03-20 | 48.00 | 48.85 | 47.04 | 47.04 | 46.78 | qfq | 2,540,937 | 122,054,825 | -1.49% |
| 2026-03-19 | 48.90 | 49.20 | 47.52 | 47.75 | 47.49 | qfq | 3,003,883 | 144,780,070 | -4.25% |
| 2026-03-18 | 49.89 | 50.15 | 48.80 | 49.87 | 49.60 | qfq | 3,206,802 | 158,566,562 | 0.71% |
| 2026-03-17 | 51.90 | 52.05 | 49.50 | 49.52 | 49.25 | qfq | 2,569,080 | 129,561,127 | -4.29% |
| 2026-03-16 | 50.99 | 52.18 | 49.79 | 51.74 | 51.45 | qfq | 2,541,861 | 129,242,958 | 1.39% |
| 2026-03-13 | 52.30 | 52.87 | 51.03 | 51.03 | 50.75 | qfq | 2,566,373 | 132,844,608 | -2.54% |
| 2026-03-12 | 52.95 | 53.32 | 51.05 | 52.36 | 52.07 | qfq | 2,891,870 | 150,745,277 | -1.86% |
| 2026-03-11 | 53.26 | 54.75 | 53.00 | 53.35 | 53.06 | qfq | 3,578,455 | 193,009,245 | 0.57% |
| 2026-03-10 | 52.50 | 53.98 | 52.18 | 53.05 | 52.76 | qfq | 3,828,851 | 203,381,265 | 3.55% |
| 2026-03-09 | 52.00 | 52.00 | 49.45 | 51.23 | 50.95 | qfq | 4,811,678 | 242,911,067 | -4.51% |
| 2026-03-06 | 53.70 | 54.60 | 53.19 | 53.65 | 53.35 | qfq | 2,902,729 | 155,718,295 | -1.43% |
| 2026-03-05 | 52.05 | 56.60 | 52.00 | 54.43 | 54.13 | qfq | 5,706,338 | 310,614,217 | 6.58% |
| 2026-03-04 | 50.96 | 52.48 | 50.57 | 51.07 | 50.79 | qfq | 2,239,900 | 115,127,021 | -0.64% |
| 2026-03-03 | 55.24 | 55.43 | 51.33 | 51.40 | 51.12 | qfq | 4,185,863 | 221,293,114 | -6.44% |
| 2026-03-02 | 55.29 | 56.40 | 54.70 | 54.94 | 54.64 | qfq | 3,865,080 | 214,277,749 | -1.61% |
| 2026-02-27 | 55.02 | 56.49 | 54.80 | 55.84 | 55.53 | qfq | 3,082,125 | 171,767,551 | -0.87% |
| 2026-02-26 | 55.18 | 56.44 | 53.94 | 56.33 | 56.02 | qfq | 4,652,103 | 258,814,700 | 2.07% |
| 2026-02-25 | 54.01 | 55.44 | 52.92 | 55.19 | 54.89 | qfq | 4,751,635 | 258,933,053 | 1.94% |
| 2026-02-24 | 53.91 | 54.75 | 52.01 | 54.14 | 53.84 | qfq | 3,769,361 | 202,443,861 | 1.75% |
| 2026-02-13 | 54.00 | 54.40 | 53.20 | 53.21 | 52.92 | qfq | 2,320,429 | 124,868,199 | -1.66% |
| 2026-02-12 | 54.00 | 54.66 | 53.60 | 54.11 | 53.81 | qfq | 2,749,881 | 148,981,938 | -0.72% |
| 2026-02-11 | 52.03 | 55.45 | 51.91 | 54.50 | 54.20 | qfq | 7,174,114 | 386,626,959 | 4.99% |
| 2026-02-10 | 51.60 | 52.76 | 51.29 | 51.91 | 51.62 | qfq | 3,107,050 | 161,392,913 | 1.05% |
| 2026-02-09 | 51.09 | 51.87 | 50.73 | 51.37 | 51.09 | qfq | 2,459,824 | 126,117,470 | 2.19% |
| 2026-02-06 | 49.85 | 50.94 | 49.43 | 50.27 | 49.99 | qfq | 2,511,436 | 125,963,951 | 0.06% |
| 2026-02-05 | 51.20 | 51.20 | 49.63 | 50.24 | 49.96 | qfq | 2,732,364 | 137,116,835 | -2.47% |
| 2026-02-04 | 52.00 | 52.78 | 50.86 | 51.51 | 51.23 | qfq | 3,707,094 | 191,664,277 | -1.98% |
| 2026-02-03 | 51.57 | 53.20 | 50.50 | 52.55 | 52.26 | qfq | 4,062,221 | 210,592,686 | 3.73% |
| 2026-02-02 | 53.55 | 53.80 | 50.66 | 50.66 | 50.38 | qfq | 4,945,869 | 257,118,121 | -5.91% |
| 2026-01-30 | 53.00 | 54.72 | 51.65 | 53.84 | 53.54 | qfq | 4,219,631 | 225,081,529 | 1.76% |
| 2026-01-29 | 56.20 | 56.40 | 52.50 | 52.91 | 52.62 | qfq | 5,497,215 | 297,519,616 | -5.85% |
| 2026-01-28 | 56.16 | 57.62 | 55.51 | 56.20 | 55.89 | qfq | 4,302,311 | 242,727,460 | -0.20% |
| 2026-01-27 | 55.26 | 56.52 | 54.00 | 56.31 | 56.00 | qfq | 4,124,533 | 228,453,120 | 1.73% |
| 2026-01-26 | 57.50 | 57.50 | 54.87 | 55.35 | 55.05 | qfq | 5,089,390 | 283,258,081 | -3.57% |
| 2026-01-23 | 57.20 | 57.97 | 56.60 | 57.40 | 57.08 | qfq | 6,281,222 | 358,972,443 | 0.38% |
| 2026-01-22 | 62.55 | 62.55 | 56.65 | 57.18 | 56.87 | qfq | 11,847,016 | 686,582,746 | -8.59% |
| 2026-01-21 | 59.85 | 63.70 | 59.82 | 62.55 | 62.21 | qfq | 5,396,530 | 333,988,482 | 3.54% |
| 2026-01-20 | 60.98 | 61.83 | 59.60 | 60.41 | 60.08 | qfq | 4,303,548 | 260,384,322 | -1.53% |
| 2026-01-19 | 62.20 | 63.68 | 60.62 | 61.35 | 61.01 | qfq | 4,046,556 | 249,042,524 | -1.37% |
| 2026-01-16 | 62.49 | 62.85 | 60.35 | 62.20 | 61.86 | qfq | 6,307,049 | 389,492,962 | 1.20% |
| 2026-01-15 | 58.30 | 61.50 | 57.70 | 61.46 | 61.12 | qfq | 6,739,961 | 404,107,355 | 5.87% |
| 2026-01-14 | 57.72 | 59.99 | 56.49 | 58.05 | 57.73 | qfq | 7,489,900 | 437,254,041 | 1.38% |
| 2026-01-13 | 57.85 | 60.00 | 57.10 | 57.26 | 56.94 | qfq | 5,160,616 | 301,328,050 | -1.62% |
| 2026-01-12 | 59.50 | 60.22 | 57.05 | 58.20 | 57.88 | qfq | 6,888,782 | 402,855,647 | -1.02% |
| 2026-01-09 | 56.96 | 60.30 | 55.44 | 58.80 | 58.48 | qfq | 8,442,867 | 488,419,059 | 2.30% |
| 2026-01-08 | 54.50 | 59.30 | 54.50 | 57.48 | 57.16 | qfq | 12,151,592 | 696,506,734 | 5.08% |
| 2026-01-07 | 51.30 | 54.91 | 51.30 | 54.70 | 54.40 | qfq | 10,528,415 | 560,740,630 | 7.70% |
| 2026-01-06 | 50.99 | 51.90 | 50.26 | 50.79 | 50.51 | qfq | 4,314,929 | 220,194,237 | -0.53% |
| 2026-01-05 | 49.21 | 51.24 | 49.18 | 51.06 | 50.78 | qfq | 5,452,362 | 275,013,264 | 4.61% |
| 2025-12-31 | 49.53 | 49.79 | 48.62 | 48.81 | 48.54 | qfq | 2,449,981 | 120,336,117 | -1.01% |
| 2025-12-30 | 49.33 | 49.97 | 49.22 | 49.31 | 49.04 | qfq | 2,459,405 | 121,815,680 | -0.12% |
| 2025-12-29 | 50.19 | 50.47 | 49.14 | 49.37 | 49.10 | qfq | 4,100,306 | 203,616,729 | -1.42% |
| 2025-12-26 | 50.15 | 52.17 | 49.86 | 50.08 | 49.80 | qfq | 5,234,785 | 265,643,257 | -0.16% |
| 2025-12-25 | 51.46 | 51.46 | 49.88 | 50.16 | 49.88 | qfq | 5,901,920 | 296,748,976 | -2.49% |
| 2025-12-24 | 50.71 | 51.87 | 50.37 | 51.44 | 51.16 | qfq | 3,979,002 | 203,369,975 | 1.88% |
| 2025-12-23 | 50.15 | 51.47 | 50.00 | 50.49 | 50.21 | qfq | 3,858,553 | 195,701,805 | 0.50% |
| 2025-12-22 | 50.20 | 51.78 | 49.80 | 50.24 | 49.96 | qfq | 5,199,618 | 263,982,532 | 1.54% |
| 2025-12-19 | 51.25 | 51.70 | 49.40 | 49.48 | 49.21 | qfq | 5,441,066 | 272,904,487 | -3.00% |
| 2025-12-18 | 51.81 | 52.10 | 50.35 | 51.01 | 50.73 | qfq | 4,524,248 | 231,057,236 | -1.58% |
| 2025-12-17 | 51.43 | 52.15 | 49.85 | 51.83 | 51.54 | qfq | 4,738,039 | 241,744,124 | 0.99% |
| 2025-12-16 | 53.01 | 53.47 | 50.56 | 51.32 | 51.04 | qfq | 4,198,961 | 217,439,715 | -4.07% |
| 2025-12-15 | 52.45 | 54.43 | 52.16 | 53.50 | 53.21 | qfq | 4,682,869 | 249,547,011 | 0.81% |
| 2025-12-12 | 53.03 | 53.59 | 51.60 | 53.07 | 52.78 | qfq | 4,926,241 | 259,356,434 | -0.15% |
| 2025-12-11 | 54.65 | 54.75 | 52.60 | 53.15 | 52.86 | qfq | 4,913,940 | 263,737,892 | -1.06% |
| 2025-12-10 | 53.01 | 54.28 | 52.28 | 53.72 | 53.42 | qfq | 4,504,187 | 239,652,064 | 0.15% |
| 2025-12-09 | 51.32 | 53.98 | 50.92 | 53.64 | 53.34 | qfq | 6,906,225 | 365,677,819 | 3.67% |
| 2025-12-08 | 50.34 | 52.88 | 49.60 | 51.74 | 51.45 | qfq | 7,126,873 | 365,817,353 | 3.27% |
| 2025-12-05 | 49.18 | 50.32 | 47.95 | 50.10 | 49.82 | qfq | 4,891,988 | 241,754,753 | 1.15% |
| 2025-12-04 | 48.42 | 50.10 | 48.10 | 49.53 | 49.26 | qfq | 4,123,243 | 202,958,078 | 1.66% |
| 2025-12-03 | 49.53 | 49.82 | 48.37 | 48.72 | 48.45 | qfq | 3,413,350 | 167,151,221 | -2.23% |
| 2025-12-02 | 50.28 | 50.45 | 49.30 | 49.83 | 49.56 | qfq | 4,003,323 | 199,208,787 | -2.08% |
| 2025-12-01 | 49.75 | 50.98 | 48.68 | 50.89 | 50.61 | qfq | 6,975,300 | 347,882,059 | 2.54% |
| 2025-11-28 | 47.02 | 49.70 | 46.43 | 49.63 | 49.36 | qfq | 6,019,379 | 293,977,843 | 5.15% |
| 2025-11-27 | 48.40 | 49.06 | 47.02 | 47.20 | 46.94 | qfq | 3,807,267 | 183,267,288 | -2.24% |
| 2025-11-26 | 46.25 | 49.95 | 45.10 | 48.28 | 48.01 | qfq | 7,831,575 | 374,978,648 | 4.34% |
| 2025-11-25 | 46.60 | 47.40 | 45.88 | 46.27 | 46.02 | qfq | 7,138,194 | 334,034,959 | 0.70% |
| 2025-11-24 | 48.00 | 49.20 | 45.69 | 45.95 | 45.70 | qfq | 7,205,585 | 338,366,413 | -4.19% |
| 2025-11-21 | 48.96 | 50.27 | 47.84 | 47.96 | 47.70 | qfq | 6,134,748 | 301,031,127 | -3.46% |
| 2025-11-20 | 50.55 | 51.10 | 48.96 | 49.68 | 49.41 | qfq | 6,216,720 | 308,967,528 | -0.68% |
| 2025-11-19 | 48.90 | 50.29 | 48.20 | 50.02 | 49.74 | qfq | 8,744,757 | 432,552,837 | 1.92% |
| 2025-11-18 | 46.63 | 49.75 | 45.62 | 49.08 | 48.81 | qfq | 9,446,205 | 457,735,087 | 5.25% |
| 2025-11-17 | 46.40 | 50.40 | 46.17 | 46.63 | 46.37 | qfq | 11,397,952 | 554,326,665 | 3.90% |
| 2025-11-14 | 44.81 | 45.88 | 43.95 | 44.88 | 44.63 | qfq | 4,014,387 | 179,958,365 | -0.44% |
| 2025-11-13 | 45.14 | 45.94 | 44.85 | 45.08 | 44.83 | qfq | 2,753,791 | 124,733,172 | -0.62% |
| 2025-11-12 | 45.87 | 46.41 | 44.90 | 45.36 | 45.11 | qfq | 2,631,230 | 119,889,333 | -1.18% |
| 2025-11-11 | 47.36 | 48.09 | 45.80 | 45.90 | 45.65 | qfq | 3,082,325 | 143,948,646 | -3.04% |
| 2025-11-10 | 46.95 | 47.70 | 46.42 | 47.34 | 47.08 | qfq | 2,705,107 | 127,284,671 | 1.00% |
| 2025-11-07 | 47.32 | 47.57 | 46.67 | 46.87 | 46.61 | qfq | 2,465,730 | 115,880,829 | -2.13% |
| 2025-11-06 | 47.26 | 48.33 | 46.44 | 47.89 | 47.63 | qfq | 3,109,640 | 147,925,087 | 2.00% |
| 2025-11-05 | 45.99 | 47.44 | 45.78 | 46.95 | 46.69 | qfq | 2,809,048 | 131,018,646 | -0.11% |
| 2025-11-04 | 47.46 | 47.99 | 46.40 | 47.00 | 46.74 | qfq | 2,889,191 | 135,915,545 | -0.97% |
| 2025-11-03 | 48.65 | 49.80 | 46.30 | 47.46 | 47.20 | qfq | 5,932,338 | 279,693,553 | -3.73% |
| 2025-10-31 | 49.70 | 51.51 | 49.26 | 49.30 | 49.03 | qfq | 6,323,703 | 318,297,347 | 0.63% |
| 2025-10-30 | 50.16 | 50.16 | 48.51 | 48.99 | 48.72 | qfq | 4,359,201 | 214,102,403 | -2.95% |
| 2025-10-29 | 49.12 | 50.49 | 48.68 | 50.48 | 50.20 | qfq | 5,033,437 | 249,302,864 | 2.85% |
| 2025-10-28 | 49.50 | 50.44 | 49.00 | 49.08 | 48.81 | qfq | 5,224,923 | 259,618,568 | -1.90% |
| 2025-10-27 | 49.00 | 50.86 | 48.70 | 50.03 | 49.75 | qfq | 8,271,468 | 412,675,428 | 3.35% |
| 2025-10-24 | 46.50 | 48.59 | 46.20 | 48.41 | 48.14 | qfq | 7,015,595 | 333,863,636 | 4.33% |
| 2025-10-23 | 46.69 | 47.21 | 45.51 | 46.40 | 46.14 | qfq | 4,728,448 | 218,583,522 | 0.69% |
| 2025-10-22 | 46.47 | 46.58 | 45.00 | 46.08 | 45.83 | qfq | 4,472,773 | 205,228,373 | -1.71% |
| 2025-10-21 | 46.00 | 47.08 | 45.60 | 46.88 | 46.62 | qfq | 5,837,936 | 270,928,510 | 2.49% |
| 2025-10-20 | 47.00 | 47.20 | 45.30 | 45.74 | 45.49 | qfq | 6,255,242 | 289,197,376 | -0.78% |
| 2025-10-17 | 49.80 | 49.89 | 45.94 | 46.10 | 45.85 | qfq | 9,747,615 | 462,386,344 | -7.22% |
| 2025-10-16 | 52.32 | 52.34 | 49.39 | 49.69 | 49.42 | qfq | 10,812,846 | 548,212,181 | -5.68% |
| 2025-10-15 | 54.32 | 54.43 | 50.80 | 52.68 | 52.39 | qfq | 12,811,770 | 670,400,214 | -4.22% |
| 2025-10-14 | 59.49 | 59.49 | 52.72 | 55.00 | 54.70 | qfq | 24,044,319 | 1,328,258,520 | -5.69% |
| 2025-10-13 | 48.00 | 58.32 | 48.00 | 58.32 | 58.00 | qfq | 20,358,176 | 1,113,080,163 | 20.00% |
| 2025-10-10 | 48.51 | 49.27 | 47.30 | 48.60 | 48.33 | qfq | 5,872,441 | 282,876,915 | -1.78% |
| 2025-10-09 | 49.25 | 50.94 | 48.88 | 49.48 | 49.21 | qfq | 7,770,511 | 387,050,600 | 0.53% |
| 2025-09-30 | 48.28 | 50.43 | 47.50 | 49.22 | 48.95 | qfq | 6,578,105 | 323,740,511 | 1.74% |
| 2025-09-29 | 47.00 | 48.48 | 46.72 | 48.38 | 48.11 | qfq | 4,887,886 | 231,842,093 | 2.94% |
| 2025-09-26 | 48.40 | 48.78 | 47.00 | 47.00 | 46.74 | qfq | 5,230,065 | 250,064,257 | -3.69% |
| 2025-09-25 | 48.68 | 49.56 | 48.03 | 48.80 | 48.53 | qfq | 6,249,407 | 303,940,074 | -0.47% |
| 2025-09-24 | 48.41 | 50.68 | 47.28 | 49.03 | 48.76 | qfq | 11,418,264 | 559,603,531 | 2.15% |
| 2025-09-23 | 47.25 | 48.00 | 45.91 | 48.00 | 47.74 | qfq | 5,720,423 | 268,905,923 | 1.50% |
| 2025-09-22 | 46.36 | 48.16 | 45.83 | 47.29 | 47.03 | qfq | 7,236,897 | 341,470,277 | 1.57% |
| 2025-09-19 | 47.86 | 48.47 | 46.01 | 46.56 | 46.30 | qfq | 8,305,452 | 392,417,484 | -3.30% |
| 2025-09-18 | 45.01 | 50.37 | 44.82 | 48.15 | 47.88 | qfq | 15,174,490 | 726,437,684 | 7.45% |
| 2025-09-17 | 42.16 | 45.30 | 42.16 | 44.81 | 44.56 | qfq | 8,376,682 | 370,251,526 | 6.46% |
| 2025-09-16 | 41.35 | 42.26 | 41.01 | 42.09 | 41.86 | qfq | 3,395,205 | 141,757,971 | 1.79% |
| 2025-09-15 | 42.34 | 42.90 | 41.11 | 41.35 | 41.12 | qfq | 3,557,542 | 148,028,206 | -1.50% |
| 2025-09-12 | 41.05 | 43.06 | 40.78 | 41.98 | 41.75 | qfq | 5,557,905 | 233,392,044 | 2.27% |
| 2025-09-11 | 39.78 | 41.58 | 39.66 | 41.05 | 40.82 | qfq | 3,856,059 | 156,839,441 | 3.11% |
| 2025-09-10 | 40.45 | 40.74 | 39.81 | 39.81 | 39.59 | qfq | 2,533,207 | 102,035,677 | -0.55% |
| 2025-09-09 | 41.12 | 41.28 | 39.72 | 40.03 | 39.81 | qfq | 3,751,617 | 151,617,034 | -3.57% |
| 2025-09-08 | 41.32 | 41.67 | 40.20 | 41.51 | 41.28 | qfq | 4,542,965 | 186,751,901 | 2.47% |
| 2025-09-05 | 39.98 | 40.57 | 39.23 | 40.51 | 40.29 | qfq | 4,092,618 | 163,769,816 | 2.14% |
| 2025-09-04 | 42.30 | 43.10 | 38.82 | 39.66 | 39.44 | qfq | 7,662,130 | 312,009,885 | -6.73% |
| 2025-09-03 | 42.50 | 44.01 | 42.10 | 42.52 | 42.29 | qfq | 5,785,369 | 248,986,753 | 1.29% |
| 2025-09-02 | 45.09 | 45.09 | 41.79 | 41.98 | 41.75 | qfq | 6,737,526 | 289,530,304 | -6.29% |
| 2025-09-01 | 44.79 | 45.20 | 43.48 | 44.80 | 44.55 | qfq | 7,857,871 | 350,072,700 | 1.36% |
| 2025-08-29 | 43.80 | 44.65 | 42.80 | 44.20 | 43.96 | qfq | 5,357,418 | 234,268,668 | 0.39% |
| 2025-08-28 | 42.35 | 44.30 | 42.33 | 44.03 | 43.79 | qfq | 8,248,613 | 358,693,831 | 4.09% |
| 2025-08-27 | 42.13 | 44.80 | 42.00 | 42.30 | 42.07 | qfq | 8,794,750 | 381,168,822 | 0.43% |
| 2025-08-26 | 42.91 | 43.27 | 42.10 | 42.12 | 41.89 | qfq | 7,449,106 | 316,865,412 | -2.95% |
| 2025-08-25 | 44.19 | 45.32 | 42.51 | 43.40 | 43.16 | qfq | 7,903,594 | 343,871,808 | -0.46% |
| 2025-08-22 | 42.62 | 44.49 | 42.62 | 43.60 | 43.36 | qfq | 7,480,726 | 326,278,838 | 2.44% |
| 2025-08-21 | 44.32 | 44.54 | 42.09 | 42.56 | 42.33 | qfq | 6,195,997 | 267,439,406 | -4.36% |
| 2025-08-20 | 44.00 | 44.90 | 42.41 | 44.50 | 44.25 | qfq | 8,083,074 | 349,805,729 | 0.56% |
| 2025-08-19 | 45.01 | 45.01 | 43.53 | 44.25 | 44.01 | qfq | 6,144,620 | 272,107,558 | -2.66% |
| 2025-08-18 | 45.80 | 45.95 | 43.12 | 45.46 | 45.21 | qfq | 9,636,943 | 430,208,016 | 0.49% |
| 2025-08-15 | 42.30 | 46.08 | 42.08 | 45.24 | 44.99 | qfq | 10,404,128 | 459,243,156 | 6.05% |
| 2025-08-14 | 41.80 | 44.98 | 40.99 | 42.66 | 42.43 | qfq | 11,215,410 | 484,784,911 | 2.84% |
| 2025-08-13 | 41.10 | 41.59 | 40.62 | 41.48 | 41.25 | qfq | 5,983,781 | 246,057,306 | 0.44% |
| 2025-08-12 | 40.80 | 41.46 | 40.30 | 41.30 | 41.07 | qfq | 6,133,532 | 250,893,814 | 0.24% |
| 2025-08-11 | 37.05 | 42.37 | 37.05 | 41.20 | 40.97 | qfq | 11,270,766 | 451,204,630 | 11.05% |
| 2025-08-08 | 36.71 | 37.98 | 35.78 | 37.10 | 36.90 | qfq | 6,634,306 | 245,373,128 | 1.64% |
| 2025-08-07 | 35.65 | 37.08 | 35.44 | 36.50 | 36.30 | qfq | 7,280,121 | 265,078,883 | 2.61% |
| 2025-08-06 | 35.45 | 35.80 | 35.05 | 35.57 | 35.37 | qfq | 2,715,861 | 96,147,188 | 0.85% |
| 2025-08-05 | 35.31 | 35.54 | 34.95 | 35.27 | 35.08 | qfq | 1,924,375 | 67,612,911 | -0.23% |
| 2025-08-04 | 35.15 | 35.43 | 34.80 | 35.35 | 35.16 | qfq | 2,233,260 | 78,649,374 | 0.40% |
| 2025-08-01 | 35.09 | 35.38 | 34.70 | 35.21 | 35.02 | qfq | 3,846,138 | 134,980,208 | 0.77% |
| 2025-07-31 | 35.84 | 36.38 | 34.83 | 34.94 | 34.75 | qfq | 5,036,725 | 179,424,133 | -2.21% |
| 2025-07-30 | 35.98 | 36.60 | 35.40 | 35.73 | 35.53 | qfq | 4,155,662 | 149,441,766 | -0.50% |
| 2025-07-29 | 35.42 | 36.02 | 35.18 | 35.91 | 35.71 | qfq | 5,210,519 | 185,726,021 | 1.07% |
| 2025-07-28 | 35.36 | 35.66 | 34.65 | 35.53 | 35.33 | qfq | 3,632,759 | 127,692,337 | 0.48% |
| 2025-07-25 | 34.30 | 35.47 | 33.94 | 35.36 | 35.17 | qfq | 4,640,707 | 161,471,930 | 3.12% |
| 2025-07-24 | 34.10 | 34.59 | 34.08 | 34.29 | 34.10 | qfq | 2,024,636 | 69,568,705 | 0.47% |
| 2025-07-23 | 34.04 | 34.72 | 33.51 | 34.13 | 33.94 | qfq | 3,265,958 | 111,528,766 | 0.00% |
| 2025-07-22 | 33.87 | 34.70 | 33.56 | 34.13 | 33.94 | qfq | 3,293,260 | 112,217,311 | 1.31% |
| 2025-07-21 | 33.11 | 34.04 | 32.95 | 33.69 | 33.50 | qfq | 2,712,351 | 90,838,522 | 1.87% |
| 2025-07-18 | 33.50 | 33.66 | 32.70 | 33.07 | 32.89 | qfq | 2,621,225 | 86,720,666 | -1.22% |
| 2025-07-17 | 33.05 | 33.59 | 32.91 | 33.48 | 33.30 | qfq | 2,636,911 | 87,613,255 | 1.36% |
| 2025-07-16 | 32.92 | 33.46 | 32.88 | 33.03 | 32.85 | qfq | 2,371,451 | 78,643,764 | 0.06% |
| 2025-07-15 | 33.65 | 33.78 | 32.50 | 33.01 | 32.83 | qfq | 3,385,519 | 111,653,101 | -1.90% |
| 2025-07-14 | 33.62 | 33.88 | 33.36 | 33.65 | 33.46 | qfq | 2,114,238 | 71,215,317 | -0.21% |
| 2025-07-11 | 33.84 | 34.43 | 33.53 | 33.72 | 33.53 | qfq | 3,337,994 | 113,033,197 | -0.24% |
| 2025-07-10 | 33.72 | 34.77 | 33.66 | 33.80 | 33.61 | qfq | 4,033,176 | 137,759,574 | -0.06% |
| 2025-07-09 | 34.05 | 34.08 | 33.33 | 33.82 | 33.63 | qfq | 2,566,010 | 86,310,286 | -0.24% |
| 2025-07-08 | 33.30 | 34.21 | 33.27 | 33.90 | 33.71 | qfq | 2,605,044 | 88,272,702 | 1.80% |
| 2025-07-07 | 33.20 | 33.75 | 33.11 | 33.30 | 33.12 | qfq | 1,853,739 | 61,945,648 | 0.30% |
| 2025-07-04 | 33.57 | 33.57 | 32.76 | 33.20 | 33.02 | qfq | 2,792,030 | 92,418,974 | -0.84% |
| 2025-07-03 | 33.90 | 34.10 | 33.34 | 33.48 | 33.30 | qfq | 3,053,332 | 102,615,300 | -1.24% |
| 2025-07-02 | 34.68 | 34.73 | 33.63 | 33.90 | 33.71 | qfq | 2,446,961 | 83,239,202 | -1.68% |
| 2025-07-01 | 34.68 | 34.68 | 34.05 | 34.48 | 34.29 | qfq | 2,886,087 | 99,245,489 | -0.63% |
| 2025-06-30 | 33.55 | 34.80 | 33.34 | 34.70 | 34.51 | qfq | 5,455,166 | 187,501,110 | 4.52% |
| 2025-06-27 | 32.98 | 33.60 | 32.75 | 33.20 | 33.02 | qfq | 3,812,871 | 126,830,931 | 1.34% |
| 2025-06-26 | 32.70 | 33.46 | 32.50 | 32.76 | 32.58 | qfq | 3,969,488 | 130,946,185 | 0.15% |
| 2025-06-25 | 32.56 | 32.93 | 32.12 | 32.71 | 32.53 | qfq | 4,750,394 | 154,536,487 | 0.46% |
| 2025-06-24 | 32.19 | 32.68 | 32.09 | 32.56 | 32.38 | qfq | 3,493,232 | 113,403,768 | 1.43% |
| 2025-06-23 | 31.97 | 32.60 | 31.68 | 32.10 | 31.92 | qfq | 2,884,815 | 92,706,627 | 0.31% |
| 2025-06-20 | 31.59 | 32.73 | 31.59 | 32.00 | 31.82 | qfq | 4,644,765 | 149,596,004 | 1.49% |
| 2025-06-19 | 31.84 | 32.30 | 31.41 | 31.53 | 31.36 | qfq | 2,755,949 | 87,803,373 | -1.00% |
| 2025-06-18 | 30.87 | 32.01 | 30.65 | 31.85 | 31.67 | qfq | 4,118,806 | 129,931,922 | 3.01% |
| 2025-06-17 | 30.86 | 31.00 | 30.46 | 30.92 | 30.75 | qfq | 1,438,879 | 44,157,678 | 0.39% |
| 2025-06-16 | 30.88 | 31.14 | 30.46 | 30.80 | 30.63 | qfq | 2,462,006 | 75,691,688 | -0.29% |
| 2025-06-13 | 31.40 | 32.13 | 30.85 | 30.89 | 30.72 | qfq | 3,051,145 | 95,862,054 | -1.22% |
| 2025-06-12 | 31.30 | 31.57 | 31.11 | 31.27 | 31.10 | qfq | 1,875,602 | 58,785,881 | -0.10% |
| 2025-06-11 | 31.18 | 31.52 | 30.56 | 31.30 | 31.13 | qfq | 3,894,210 | 121,443,204 | -1.88% |
| 2025-06-10 | 32.75 | 32.78 | 31.50 | 31.90 | 31.72 | qfq | 4,977,539 | 159,589,242 | -2.36% |
| 2025-06-09 | 33.00 | 33.14 | 32.50 | 32.67 | 32.49 | qfq | 3,669,996 | 120,287,596 | 0.21% |
| 2025-06-06 | 32.60 | 33.15 | 32.10 | 32.60 | 32.42 | qfq | 3,106,986 | 101,570,844 | 0.22% |
| 2025-06-05 | 31.71 | 32.88 | 31.53 | 32.53 | 32.35 | qfq | 3,917,239 | 126,475,748 | 2.65% |
| 2025-06-04 | 31.85 | 31.85 | 31.18 | 31.69 | 31.52 | qfq | 2,771,641 | 87,473,183 | -0.16% |
| 2025-06-03 | 31.27 | 32.11 | 31.12 | 31.74 | 31.57 | qfq | 2,695,174 | 85,664,093 | 1.08% |
| 2025-05-30 | 31.28 | 31.48 | 30.82 | 31.40 | 31.23 | qfq | 2,214,580 | 69,116,371 | -0.95% |
| 2025-05-29 | 30.99 | 31.88 | 30.99 | 31.70 | 31.23 | qfq | 2,476,625 | 77,863,477 | 2.03% |
| 2025-05-28 | 31.33 | 31.39 | 30.85 | 31.07 | 30.61 | qfq | 1,252,898 | 38,949,509 | -0.42% |
| 2025-05-27 | 31.66 | 31.70 | 31.01 | 31.20 | 30.74 | qfq | 1,471,806 | 46,011,792 | -1.39% |
| 2025-05-26 | 31.50 | 31.77 | 31.16 | 31.64 | 31.17 | qfq | 2,185,791 | 68,855,728 | 1.35% |
| 2025-05-23 | 31.00 | 31.71 | 30.75 | 31.22 | 30.76 | qfq | 3,430,408 | 107,415,698 | 1.30% |
| 2025-05-22 | 31.62 | 32.26 | 30.75 | 30.82 | 30.36 | qfq | 3,415,941 | 107,291,495 | -2.87% |
| 2025-05-21 | 32.00 | 32.00 | 31.43 | 31.73 | 31.26 | qfq | 2,165,230 | 68,538,173 | -1.06% |
| 2025-05-20 | 31.77 | 32.18 | 31.36 | 32.07 | 31.59 | qfq | 3,123,827 | 99,434,729 | 1.07% |
| 2025-05-19 | 31.17 | 31.98 | 31.17 | 31.73 | 31.26 | qfq | 2,798,609 | 88,519,253 | 1.08% |
| 2025-05-16 | 31.43 | 31.94 | 31.19 | 31.39 | 30.92 | qfq | 3,184,283 | 100,614,183 | -0.54% |
| 2025-05-15 | 32.16 | 32.49 | 31.55 | 31.56 | 31.09 | qfq | 3,411,943 | 108,648,659 | -2.17% |
| 2025-05-14 | 32.88 | 33.20 | 32.19 | 32.26 | 31.78 | qfq | 2,905,599 | 94,421,321 | -0.65% |
| 2025-05-13 | 33.98 | 33.98 | 32.30 | 32.47 | 31.99 | qfq | 7,511,633 | 247,030,225 | -4.22% |
| 2025-05-12 | 33.74 | 34.48 | 33.62 | 33.90 | 33.40 | qfq | 2,962,970 | 100,592,758 | 0.92% |
| 2025-05-09 | 34.99 | 35.00 | 33.35 | 33.59 | 33.09 | qfq | 3,958,246 | 133,640,016 | -3.75% |
| 2025-05-08 | 34.71 | 35.04 | 34.42 | 34.90 | 34.38 | qfq | 3,325,198 | 115,536,159 | 0.09% |
| 2025-05-07 | 35.10 | 35.36 | 34.49 | 34.87 | 34.35 | qfq | 4,023,708 | 140,391,539 | 0.55% |
| 2025-05-06 | 33.85 | 34.95 | 33.85 | 34.68 | 34.16 | qfq | 4,429,922 | 153,478,857 | 3.09% |
| 2025-04-30 | 33.96 | 34.48 | 33.53 | 33.64 | 33.14 | qfq | 4,487,001 | 152,527,385 | -0.62% |
| 2025-04-29 | 34.61 | 34.80 | 33.17 | 33.85 | 33.35 | qfq | 8,175,514 | 276,094,308 | -4.46% |
| 2025-04-28 | 34.97 | 36.10 | 34.60 | 35.43 | 34.90 | qfq | 4,856,038 | 171,171,831 | 1.08% |
| 2025-04-25 | 36.01 | 36.23 | 34.51 | 35.05 | 34.53 | qfq | 6,794,314 | 237,888,317 | -3.31% |
| 2025-04-24 | 36.05 | 36.60 | 35.77 | 36.25 | 35.71 | qfq | 3,112,444 | 112,685,762 | 0.69% |
| 2025-04-23 | 37.48 | 37.48 | 35.75 | 36.00 | 35.47 | qfq | 4,374,373 | 158,373,973 | -2.54% |
| 2025-04-22 | 36.10 | 37.40 | 35.91 | 36.94 | 36.39 | qfq | 4,042,389 | 148,411,034 | 1.48% |
| 2025-04-21 | 35.93 | 36.89 | 35.85 | 36.40 | 35.86 | qfq | 3,472,990 | 126,470,070 | 0.30% |
| 2025-04-18 | 37.00 | 37.58 | 35.68 | 36.29 | 35.75 | qfq | 4,255,365 | 154,358,534 | -2.79% |
| 2025-04-17 | 36.25 | 38.21 | 36.25 | 37.33 | 36.78 | qfq | 5,912,039 | 222,530,210 | 1.74% |
| 2025-04-16 | 36.00 | 37.35 | 35.61 | 36.69 | 36.14 | qfq | 5,411,869 | 197,604,407 | 0.82% |
| 2025-04-15 | 36.19 | 36.57 | 35.35 | 36.39 | 35.85 | qfq | 4,532,624 | 162,502,314 | -0.57% |
| 2025-04-14 | 36.36 | 37.52 | 35.95 | 36.60 | 36.06 | qfq | 6,984,540 | 256,020,263 | 1.69% |
| 2025-04-11 | 34.77 | 37.59 | 34.54 | 35.99 | 35.46 | qfq | 11,198,174 | 405,394,277 | 3.27% |
| 2025-04-10 | 34.38 | 35.28 | 33.82 | 34.85 | 34.33 | qfq | 7,830,362 | 271,009,575 | 3.50% |
| 2025-04-09 | 30.30 | 35.65 | 29.72 | 33.67 | 33.17 | qfq | 9,591,336 | 320,354,981 | 7.88% |
| 2025-04-08 | 31.91 | 32.80 | 30.25 | 31.21 | 30.75 | qfq | 6,215,443 | 194,401,195 | -1.70% |
| 2025-04-07 | 32.00 | 33.58 | 29.54 | 31.75 | 31.28 | qfq | 11,298,164 | 364,751,839 | -7.84% |
| 2025-04-03 | 35.08 | 35.30 | 34.18 | 34.45 | 33.94 | qfq | 5,999,856 | 207,465,564 | -1.82% |
| 2025-04-02 | 34.44 | 36.00 | 34.12 | 35.09 | 34.57 | qfq | 8,861,517 | 312,834,380 | 1.42% |
| 2025-04-01 | 33.43 | 36.18 | 33.43 | 34.60 | 34.09 | qfq | 10,294,010 | 361,067,715 | 4.09% |
| 2025-03-31 | 32.00 | 33.66 | 31.53 | 33.24 | 32.75 | qfq | 5,792,075 | 189,314,503 | 3.26% |
| 2025-03-28 | 32.55 | 33.24 | 31.74 | 32.19 | 31.71 | qfq | 3,317,618 | 107,443,403 | -0.80% |
| 2025-03-27 | 31.70 | 32.99 | 31.54 | 32.45 | 31.97 | qfq | 4,722,952 | 153,248,785 | 1.63% |
| 2025-03-26 | 30.68 | 32.33 | 30.68 | 31.93 | 31.46 | qfq | 4,737,631 | 150,479,052 | 3.77% |
| 2025-03-25 | 31.00 | 31.35 | 30.40 | 30.77 | 30.31 | qfq | 2,203,908 | 68,029,741 | -1.16% |
| 2025-03-24 | 31.27 | 31.90 | 30.40 | 31.13 | 30.67 | qfq | 4,295,432 | 134,209,960 | 0.91% |
| 2025-03-21 | 31.23 | 31.36 | 30.37 | 30.85 | 30.39 | qfq | 3,559,419 | 109,803,726 | -2.00% |
| 2025-03-20 | 31.66 | 32.23 | 31.32 | 31.48 | 31.01 | qfq | 2,921,480 | 92,751,989 | -0.22% |
| 2025-03-19 | 31.79 | 32.15 | 31.28 | 31.55 | 31.08 | qfq | 3,488,407 | 109,955,807 | -0.97% |
| 2025-03-18 | 32.01 | 32.50 | 31.80 | 31.86 | 31.39 | qfq | 2,991,277 | 96,005,048 | -0.41% |
| 2025-03-17 | 31.90 | 32.28 | 31.49 | 31.99 | 31.51 | qfq | 2,634,022 | 84,025,021 | 0.63% |
| 2025-03-14 | 31.75 | 31.90 | 31.01 | 31.79 | 31.32 | qfq | 3,492,922 | 110,097,547 | 0.16% |
| 2025-03-13 | 32.72 | 32.72 | 31.02 | 31.74 | 31.27 | qfq | 5,223,230 | 165,727,100 | -3.02% |
| 2025-03-12 | 32.78 | 32.87 | 32.39 | 32.73 | 32.24 | qfq | 3,452,740 | 112,666,670 | 0.18% |
| 2025-03-11 | 32.59 | 32.97 | 32.00 | 32.67 | 32.18 | qfq | 3,679,588 | 119,657,467 | -0.46% |
| 2025-03-10 | 32.60 | 33.00 | 32.26 | 32.82 | 32.33 | qfq | 3,232,413 | 105,625,138 | 0.98% |
| 2025-03-07 | 33.10 | 33.22 | 32.28 | 32.50 | 32.02 | qfq | 4,249,478 | 139,307,704 | -1.72% |
| 2025-03-06 | 33.00 | 33.42 | 32.60 | 33.07 | 32.58 | qfq | 7,181,174 | 237,133,443 | 1.10% |
| 2025-03-05 | 32.72 | 33.10 | 32.11 | 32.71 | 32.22 | qfq | 3,840,553 | 125,263,719 | -0.34% |
| 2025-03-04 | 32.01 | 33.18 | 31.72 | 32.82 | 32.33 | qfq | 5,996,989 | 195,415,608 | 2.37% |
| 2025-03-03 | 32.43 | 32.67 | 31.33 | 32.06 | 31.58 | qfq | 7,291,628 | 234,155,519 | -1.81% |
| 2025-02-28 | 33.46 | 33.80 | 32.34 | 32.65 | 32.16 | qfq | 6,930,605 | 227,466,876 | -3.26% |
| 2025-02-27 | 33.99 | 34.48 | 32.75 | 33.75 | 33.25 | qfq | 9,276,241 | 311,511,464 | -1.20% |
| 2025-02-26 | 34.57 | 34.60 | 33.60 | 34.16 | 33.65 | qfq | 9,672,359 | 329,363,474 | -1.81% |
| 2025-02-25 | 33.33 | 35.20 | 33.00 | 34.79 | 34.27 | qfq | 12,164,398 | 415,133,712 | 2.81% |
| 2025-02-24 | 33.11 | 34.10 | 32.83 | 33.84 | 33.34 | qfq | 13,207,254 | 443,176,283 | 2.20% |
| 2025-02-21 | 32.85 | 34.66 | 32.50 | 33.11 | 32.62 | qfq | 19,822,931 | 664,844,151 | 1.88% |
| 2025-02-20 | 32.72 | 33.27 | 31.88 | 32.50 | 32.02 | qfq | 23,228,405 | 758,577,361 | -0.67% |
| 2025-02-19 | 30.16 | 32.72 | 30.05 | 32.72 | 32.23 | qfq | 25,317,682 | 807,070,429 | 19.99% |
| 2025-02-18 | 27.30 | 27.92 | 26.80 | 27.27 | 26.86 | qfq | 4,823,936 | 132,038,129 | -0.26% |
| 2025-02-17 | 27.30 | 27.49 | 26.80 | 27.34 | 26.93 | qfq | 3,187,057 | 86,574,077 | 0.51% |
| 2025-02-14 | 27.01 | 27.43 | 26.52 | 27.20 | 26.80 | qfq | 3,537,718 | 95,685,015 | 0.37% |
| 2025-02-13 | 28.25 | 28.33 | 27.07 | 27.10 | 26.70 | qfq | 6,469,534 | 178,063,153 | -4.78% |
| 2025-02-12 | 27.80 | 28.56 | 27.70 | 28.46 | 28.04 | qfq | 3,843,646 | 108,235,944 | 1.75% |
| 2025-02-11 | 28.60 | 28.60 | 27.75 | 27.97 | 27.55 | qfq | 4,449,390 | 124,722,678 | -2.31% |
| 2025-02-10 | 27.25 | 29.16 | 26.82 | 28.63 | 28.20 | qfq | 9,339,101 | 264,926,520 | 6.19% |
| 2025-02-07 | 27.00 | 27.28 | 26.41 | 26.96 | 26.56 | qfq | 5,170,532 | 139,226,809 | -0.04% |
| 2025-02-06 | 25.77 | 26.99 | 25.62 | 26.97 | 26.57 | qfq | 3,953,468 | 105,356,462 | 4.09% |
| 2025-02-05 | 26.04 | 26.12 | 25.62 | 25.91 | 25.52 | qfq | 2,542,805 | 65,805,658 | 1.41% |
| 2025-01-27 | 26.28 | 26.35 | 25.55 | 25.55 | 25.17 | qfq | 2,459,529 | 63,834,891 | -2.63% |
| 2025-01-24 | 25.75 | 26.25 | 25.70 | 26.24 | 25.85 | qfq | 2,963,074 | 77,162,627 | 1.82% |
| 2025-01-23 | 26.58 | 26.64 | 25.75 | 25.77 | 25.39 | qfq | 3,584,067 | 94,025,657 | -1.42% |
| 2025-01-22 | 26.20 | 26.48 | 25.93 | 26.14 | 25.75 | qfq | 3,483,234 | 91,264,054 | -1.02% |
| 2025-01-21 | 25.44 | 26.47 | 25.44 | 26.41 | 26.02 | qfq | 5,215,787 | 135,891,390 | 3.98% |
| 2025-01-20 | 25.75 | 25.96 | 25.10 | 25.40 | 25.02 | qfq | 5,196,569 | 132,439,490 | -1.28% |
| 2025-01-17 | 24.00 | 26.35 | 23.82 | 25.73 | 25.35 | qfq | 7,297,429 | 184,478,911 | 6.63% |
| 2025-01-16 | 24.05 | 24.55 | 23.54 | 24.13 | 23.77 | qfq | 3,753,872 | 90,395,625 | 0.96% |
| 2025-01-15 | 24.41 | 24.50 | 23.85 | 23.90 | 23.54 | qfq | 2,682,327 | 64,577,870 | -2.21% |
| 2025-01-14 | 23.63 | 24.56 | 23.45 | 24.44 | 24.08 | qfq | 3,510,583 | 84,756,005 | 4.09% |
| 2025-01-13 | 23.28 | 23.55 | 22.57 | 23.48 | 23.13 | qfq | 2,282,425 | 52,787,672 | 0.21% |
| 2025-01-10 | 24.19 | 24.78 | 23.43 | 23.43 | 23.08 | qfq | 3,181,375 | 76,926,573 | -2.29% |
| 2025-01-09 | 24.16 | 24.57 | 23.81 | 23.98 | 23.62 | qfq | 2,919,496 | 70,703,264 | -0.83% |
| 2025-01-08 | 24.39 | 24.46 | 23.30 | 24.18 | 23.82 | qfq | 2,483,800 | 59,566,481 | -1.31% |
| 2025-01-07 | 24.08 | 24.50 | 23.54 | 24.50 | 24.14 | qfq | 2,065,638 | 49,668,163 | 1.74% |
| 2025-01-06 | 24.59 | 24.86 | 23.80 | 24.08 | 23.72 | qfq | 1,694,592 | 41,159,791 | -2.31% |
| 2025-01-03 | 25.62 | 25.90 | 24.65 | 24.65 | 24.28 | qfq | 1,370,607 | 34,520,062 | -3.79% |
| 2025-01-02 | 26.39 | 26.96 | 25.41 | 25.62 | 25.24 | qfq | 1,496,900 | 39,361,711 | -2.92% |
| 2024-12-31 | 27.31 | 27.34 | 26.39 | 26.39 | 26.00 | qfq | 1,576,661 | 42,193,703 | -3.47% |
| 2024-12-30 | 26.89 | 27.66 | 26.55 | 27.34 | 26.93 | qfq | 2,299,340 | 62,760,355 | 1.67% |
| 2024-12-27 | 27.58 | 27.78 | 26.85 | 26.89 | 26.49 | qfq | 2,006,968 | 54,883,297 | -2.18% |
| 2024-12-26 | 27.08 | 27.58 | 26.90 | 27.49 | 27.08 | qfq | 1,491,265 | 40,869,239 | 1.44% |
| 2024-12-25 | 27.41 | 27.41 | 26.77 | 27.10 | 26.70 | qfq | 1,612,002 | 43,715,768 | -0.73% |
| 2024-12-24 | 27.10 | 27.47 | 26.87 | 27.30 | 26.89 | qfq | 1,667,770 | 45,392,822 | 1.60% |
| 2024-12-23 | 27.90 | 27.97 | 26.74 | 26.87 | 26.47 | qfq | 1,957,610 | 53,299,427 | -2.82% |
| 2024-12-20 | 26.84 | 28.35 | 26.71 | 27.65 | 27.24 | qfq | 2,498,178 | 69,057,407 | 3.02% |
| 2024-12-19 | 26.42 | 26.96 | 26.11 | 26.84 | 26.44 | qfq | 2,208,196 | 58,862,464 | 0.86% |
| 2024-12-18 | 26.28 | 26.97 | 26.07 | 26.61 | 26.21 | qfq | 1,938,037 | 51,409,914 | 1.37% |
| 2024-12-17 | 27.41 | 27.64 | 26.15 | 26.25 | 25.86 | qfq | 1,745,987 | 46,828,327 | -4.27% |
| 2024-12-16 | 28.20 | 28.20 | 27.00 | 27.42 | 27.01 | qfq | 1,920,753 | 52,854,943 | -2.77% |
| 2024-12-13 | 28.36 | 28.45 | 27.92 | 28.20 | 27.78 | qfq | 2,156,817 | 60,789,792 | -0.91% |
| 2024-12-12 | 28.68 | 28.69 | 28.14 | 28.46 | 28.04 | qfq | 2,043,406 | 57,953,763 | -0.80% |
| 2024-12-11 | 28.37 | 28.83 | 28.11 | 28.69 | 28.26 | qfq | 2,347,263 | 66,833,164 | 1.02% |
| 2024-12-10 | 28.80 | 28.89 | 28.26 | 28.40 | 27.98 | qfq | 3,206,852 | 91,412,312 | 1.94% |
| 2024-12-09 | 27.90 | 28.18 | 27.50 | 27.86 | 27.45 | qfq | 1,707,257 | 47,364,402 | -0.68% |
| 2024-12-06 | 28.00 | 28.41 | 27.51 | 28.05 | 27.63 | qfq | 2,262,886 | 63,434,303 | 0.21% |
| 2024-12-05 | 28.00 | 28.40 | 27.83 | 27.99 | 27.57 | qfq | 2,206,183 | 61,990,467 | -0.60% |
| 2024-12-04 | 28.58 | 29.12 | 28.02 | 28.16 | 27.74 | qfq | 3,467,737 | 99,134,093 | -0.07% |
| 2024-12-03 | 28.27 | 28.79 | 27.83 | 28.18 | 27.76 | qfq | 2,515,849 | 71,228,027 | 0.36% |
| 2024-12-02 | 27.87 | 28.22 | 27.70 | 28.08 | 27.66 | qfq | 1,911,903 | 53,562,942 | 0.83% |
| 2024-11-29 | 27.14 | 28.12 | 26.99 | 27.85 | 27.44 | qfq | 1,823,482 | 50,426,604 | 2.62% |
| 2024-11-28 | 27.45 | 27.94 | 27.09 | 27.14 | 26.74 | qfq | 1,930,055 | 53,138,052 | -1.20% |
| 2024-11-27 | 26.72 | 27.49 | 26.11 | 27.47 | 27.06 | qfq | 2,142,741 | 57,434,679 | 2.08% |
| 2024-11-26 | 27.33 | 28.00 | 26.81 | 26.91 | 26.51 | qfq | 1,984,764 | 54,457,928 | -1.43% |
| 2024-11-25 | 27.16 | 27.48 | 26.70 | 27.30 | 26.89 | qfq | 2,678,367 | 72,550,307 | 1.45% |
| 2024-11-22 | 28.56 | 28.68 | 26.81 | 26.91 | 26.51 | qfq | 3,263,319 | 90,386,648 | -5.84% |
| 2024-11-21 | 29.03 | 29.29 | 28.03 | 28.58 | 28.16 | qfq | 3,296,467 | 94,572,871 | -1.55% |
| 2024-11-20 | 28.66 | 29.39 | 28.36 | 29.03 | 28.60 | qfq | 2,802,253 | 80,789,232 | 0.80% |
| 2024-11-19 | 27.81 | 28.87 | 27.59 | 28.80 | 28.37 | qfq | 2,806,986 | 79,098,578 | 3.41% |
| 2024-11-18 | 28.68 | 29.00 | 27.22 | 27.85 | 27.44 | qfq | 3,386,818 | 94,860,634 | -2.89% |
| 2024-11-15 | 30.80 | 30.96 | 28.64 | 28.68 | 28.25 | qfq | 4,888,477 | 145,311,591 | -6.97% |
| 2024-11-14 | 31.68 | 32.40 | 30.20 | 30.83 | 30.37 | qfq | 5,622,951 | 175,200,919 | -3.35% |
| 2024-11-13 | 32.19 | 32.57 | 30.81 | 31.90 | 31.43 | qfq | 7,464,213 | 236,819,687 | -0.68% |
| 2024-11-12 | 31.00 | 32.28 | 30.61 | 32.12 | 31.64 | qfq | 9,895,929 | 310,557,636 | 2.95% |
| 2024-11-11 | 29.41 | 31.55 | 29.26 | 31.20 | 30.74 | qfq | 10,812,912 | 330,882,194 | 8.33% |
| 2024-11-08 | 28.68 | 29.88 | 28.12 | 28.80 | 28.37 | qfq | 8,457,530 | 244,657,891 | 2.86% |
| 2024-11-07 | 27.26 | 28.55 | 27.21 | 28.00 | 27.58 | qfq | 6,131,419 | 171,903,455 | 2.00% |
| 2024-11-06 | 27.92 | 27.92 | 26.90 | 27.45 | 27.04 | qfq | 4,968,414 | 136,386,599 | -1.01% |
| 2024-11-05 | 26.83 | 28.00 | 26.80 | 27.73 | 27.32 | qfq | 5,078,028 | 140,241,376 | 2.93% |
| 2024-11-04 | 25.83 | 27.11 | 25.70 | 26.94 | 26.54 | qfq | 3,717,577 | 98,983,556 | 2.32% |
| 2024-11-01 | 27.60 | 28.18 | 26.21 | 26.33 | 25.94 | qfq | 4,854,067 | 132,488,264 | -3.06% |
| 2024-10-31 | 26.86 | 27.33 | 26.27 | 27.16 | 26.76 | qfq | 3,811,202 | 102,604,071 | 1.31% |
| 2024-10-30 | 26.71 | 27.08 | 26.13 | 26.81 | 26.41 | qfq | 3,446,052 | 91,723,093 | -0.89% |
| 2024-10-29 | 28.41 | 28.45 | 27.00 | 27.05 | 26.65 | qfq | 5,087,359 | 140,859,084 | -5.42% |
| 2024-10-28 | 28.01 | 28.86 | 27.45 | 28.60 | 28.17 | qfq | 7,133,342 | 201,018,876 | 0.53% |
| 2024-10-25 | 26.70 | 28.56 | 26.35 | 28.45 | 28.03 | qfq | 7,757,796 | 212,259,741 | 4.48% |
| 2024-10-24 | 27.12 | 27.49 | 26.61 | 27.23 | 26.83 | qfq | 3,216,716 | 87,068,072 | 0.07% |
| 2024-10-23 | 27.69 | 27.95 | 26.89 | 27.21 | 26.81 | qfq | 5,175,635 | 142,058,985 | -2.61% |
| 2024-10-22 | 27.50 | 28.97 | 27.31 | 27.94 | 27.52 | qfq | 7,699,256 | 217,180,141 | 1.01% |
| 2024-10-21 | 27.06 | 29.10 | 26.86 | 27.66 | 27.25 | qfq | 8,489,292 | 234,791,648 | 2.86% |
| 2024-10-18 | 25.06 | 27.60 | 24.87 | 26.89 | 26.49 | qfq | 7,384,115 | 195,176,238 | 7.43% |
| 2024-10-17 | 25.28 | 25.97 | 25.02 | 25.03 | 24.66 | qfq | 5,179,887 | 131,768,449 | -0.24% |
| 2024-10-16 | 25.00 | 25.32 | 24.70 | 25.09 | 24.72 | qfq | 5,673,297 | 141,907,625 | -0.44% |
| 2024-10-15 | 25.40 | 27.11 | 25.17 | 25.20 | 24.83 | qfq | 6,446,717 | 167,525,306 | 0.36% |
| 2024-10-14 | 24.36 | 25.29 | 23.75 | 25.11 | 24.74 | qfq | 3,325,308 | 81,813,866 | 2.74% |
| 2024-10-11 | 26.51 | 26.52 | 23.97 | 24.44 | 24.08 | qfq | 4,854,552 | 121,352,622 | -7.88% |
| 2024-10-10 | 27.98 | 28.30 | 26.50 | 26.53 | 26.14 | qfq | 5,555,741 | 151,533,061 | -3.18% |
| 2024-10-09 | 28.28 | 29.95 | 26.70 | 27.40 | 26.99 | qfq | 8,012,682 | 227,401,392 | -9.21% |
| 2024-10-08 | 30.39 | 30.40 | 27.41 | 30.18 | 29.73 | qfq | 10,893,964 | 320,006,491 | 19.15% |
| 2024-09-30 | 22.80 | 25.44 | 22.27 | 25.33 | 24.95 | qfq | 7,511,908 | 178,833,131 | 16.35% |
| 2024-09-27 | 21.05 | 21.86 | 20.88 | 21.77 | 21.45 | qfq | 2,788,811 | 59,417,051 | 5.47% |
| 2024-09-26 | 20.01 | 20.64 | 19.83 | 20.64 | 20.33 | qfq | 3,418,899 | 69,361,367 | 3.41% |
| 2024-09-25 | 20.22 | 20.55 | 19.91 | 19.96 | 19.66 | qfq | 4,100,922 | 83,060,354 | -0.10% |
| 2024-09-24 | 19.05 | 20.04 | 18.94 | 19.98 | 19.68 | qfq | 3,417,888 | 67,145,390 | 5.21% |
| 2024-09-23 | 18.96 | 19.42 | 18.73 | 18.99 | 18.71 | qfq | 1,664,117 | 31,776,536 | -0.63% |
| 2024-09-20 | 19.57 | 19.78 | 18.90 | 19.11 | 18.83 | qfq | 2,180,807 | 42,091,504 | -1.85% |
| 2024-09-19 | 19.46 | 19.95 | 19.28 | 19.47 | 19.18 | qfq | 2,937,253 | 57,602,852 | -0.15% |
| 2024-09-18 | 19.35 | 19.98 | 19.13 | 19.50 | 19.21 | qfq | 3,474,280 | 67,689,404 | 3.12% |
| 2024-09-13 | 20.06 | 20.08 | 18.80 | 18.91 | 18.63 | qfq | 3,922,481 | 75,521,633 | -5.50% |
| 2024-09-12 | 20.41 | 20.64 | 19.89 | 20.01 | 19.71 | qfq | 2,259,588 | 45,602,800 | -1.57% |
| 2024-09-11 | 20.40 | 20.73 | 20.11 | 20.33 | 20.03 | qfq | 2,141,978 | 43,593,948 | -1.36% |
| 2024-09-10 | 19.70 | 20.74 | 19.70 | 20.61 | 20.30 | qfq | 3,979,129 | 80,426,459 | 3.41% |
| 2024-09-09 | 20.80 | 21.10 | 19.86 | 19.93 | 19.63 | qfq | 4,172,960 | 84,979,359 | -3.11% |
| 2024-09-06 | 20.50 | 20.85 | 20.14 | 20.57 | 20.26 | qfq | 3,728,755 | 76,349,052 | -1.11% |
| 2024-09-05 | 20.50 | 21.09 | 20.20 | 20.80 | 20.49 | qfq | 5,158,981 | 106,335,985 | 1.41% |
| 2024-09-04 | 19.39 | 21.32 | 19.23 | 20.51 | 20.21 | qfq | 6,610,884 | 135,211,179 | 5.61% |
| 2024-09-03 | 18.79 | 19.56 | 18.73 | 19.42 | 19.13 | qfq | 3,507,864 | 67,290,930 | 3.41% |
| 2024-09-02 | 19.65 | 19.70 | 18.74 | 18.78 | 18.50 | qfq | 2,263,048 | 43,441,678 | -3.89% |
| 2024-08-30 | 18.97 | 19.85 | 18.97 | 19.54 | 19.25 | qfq | 1,822,528 | 35,573,343 | 3.06% |
| 2024-08-29 | 18.50 | 19.17 | 18.29 | 18.96 | 18.68 | qfq | 1,684,458 | 31,687,287 | 2.49% |
| 2024-08-28 | 18.45 | 18.69 | 18.19 | 18.50 | 18.23 | qfq | 1,319,686 | 24,306,562 | -0.43% |
| 2024-08-27 | 19.35 | 19.38 | 18.34 | 18.58 | 18.30 | qfq | 2,431,611 | 45,418,274 | -5.30% |
| 2024-08-26 | 19.24 | 19.62 | 19.05 | 19.62 | 19.33 | qfq | 1,351,642 | 26,147,706 | 2.67% |
| 2024-08-23 | 19.20 | 19.20 | 18.75 | 19.11 | 18.83 | qfq | 1,595,527 | 30,286,253 | -0.26% |
| 2024-08-22 | 19.93 | 19.93 | 19.01 | 19.16 | 18.88 | qfq | 1,471,537 | 28,381,006 | -3.28% |
| 2024-08-21 | 19.83 | 20.01 | 19.61 | 19.81 | 19.52 | qfq | 730,601 | 14,492,777 | -0.10% |
| 2024-08-20 | 20.23 | 20.30 | 19.76 | 19.83 | 19.54 | qfq | 1,066,929 | 21,326,116 | -1.44% |
| 2024-08-19 | 20.41 | 20.75 | 20.03 | 20.12 | 19.82 | qfq | 1,289,115 | 26,223,355 | -1.42% |
| 2024-08-16 | 20.25 | 20.77 | 20.20 | 20.41 | 20.11 | qfq | 1,397,175 | 28,638,055 | 0.84% |
| 2024-08-15 | 20.13 | 20.58 | 20.02 | 20.24 | 19.94 | qfq | 1,592,542 | 32,428,234 | 0.55% |
| 2024-08-14 | 20.68 | 20.71 | 20.12 | 20.13 | 19.83 | qfq | 905,805 | 18,429,892 | -2.19% |
| 2024-08-13 | 20.60 | 20.72 | 20.30 | 20.58 | 20.27 | qfq | 918,524 | 18,837,417 | 0.49% |
| 2024-08-12 | 20.65 | 20.79 | 20.39 | 20.48 | 20.18 | qfq | 620,530 | 12,774,479 | -1.01% |
| 2024-08-09 | 21.13 | 21.26 | 20.59 | 20.69 | 20.38 | qfq | 1,050,203 | 21,979,153 | -0.62% |
| 2024-08-08 | 20.80 | 21.13 | 20.43 | 20.82 | 20.51 | qfq | 1,092,450 | 22,629,465 | -0.05% |
| 2024-08-07 | 21.00 | 21.21 | 20.78 | 20.83 | 20.52 | qfq | 1,052,761 | 22,088,324 | -0.81% |
| 2024-08-06 | 21.14 | 21.50 | 20.62 | 21.00 | 20.69 | qfq | 1,264,576 | 26,480,685 | 1.16% |
| 2024-08-05 | 22.06 | 22.23 | 20.75 | 20.76 | 20.45 | qfq | 2,249,627 | 48,077,247 | -6.49% |
| 2024-08-02 | 22.80 | 22.98 | 22.16 | 22.20 | 21.87 | qfq | 1,829,174 | 41,329,852 | -4.19% |
| 2024-08-01 | 23.16 | 23.41 | 22.90 | 23.17 | 22.83 | qfq | 1,539,902 | 35,694,877 | 0.04% |
| 2024-07-31 | 22.06 | 23.23 | 21.95 | 23.16 | 22.82 | qfq | 1,682,375 | 38,303,559 | 4.37% |
| 2024-07-30 | 21.98 | 22.39 | 21.60 | 22.19 | 21.86 | qfq | 897,612 | 19,776,685 | 0.96% |
| 2024-07-29 | 22.27 | 22.32 | 21.88 | 21.98 | 21.65 | qfq | 1,042,816 | 22,983,737 | -1.30% |
| 2024-07-26 | 22.08 | 22.36 | 21.76 | 22.27 | 21.94 | qfq | 1,092,746 | 24,167,919 | 1.04% |
| 2024-07-25 | 22.11 | 22.38 | 21.83 | 22.04 | 21.71 | qfq | 925,575 | 20,422,587 | -0.68% |
| 2024-07-24 | 22.58 | 22.91 | 22.17 | 22.19 | 21.86 | qfq | 1,397,692 | 31,475,784 | -1.81% |
| 2024-07-23 | 23.78 | 23.78 | 22.58 | 22.60 | 22.26 | qfq | 1,850,237 | 42,505,953 | -4.64% |
| 2024-07-22 | 23.42 | 24.07 | 23.40 | 23.70 | 23.35 | qfq | 2,117,406 | 50,344,786 | 0.51% |
| 2024-07-19 | 22.60 | 23.86 | 22.51 | 23.58 | 23.23 | qfq | 2,570,675 | 60,244,771 | 3.01% |
| 2024-07-18 | 23.52 | 23.62 | 22.44 | 22.89 | 22.55 | qfq | 2,307,206 | 52,678,452 | -3.38% |
| 2024-07-17 | 23.66 | 23.82 | 23.38 | 23.69 | 23.34 | qfq | 1,648,233 | 38,955,488 | -0.59% |
| 2024-07-16 | 23.30 | 23.93 | 23.05 | 23.83 | 23.48 | qfq | 2,008,753 | 47,330,007 | 1.58% |
| 2024-07-15 | 23.26 | 23.80 | 23.24 | 23.46 | 23.11 | qfq | 1,319,981 | 30,980,262 | -0.17% |
| 2024-07-12 | 23.63 | 23.75 | 23.40 | 23.50 | 23.15 | qfq | 1,840,824 | 43,400,769 | -1.59% |
| 2024-07-11 | 23.70 | 23.97 | 23.36 | 23.88 | 23.53 | qfq | 2,190,778 | 52,048,817 | 2.49% |
| 2024-07-10 | 23.24 | 23.73 | 22.38 | 23.30 | 22.95 | qfq | 4,826,257 | 110,530,240 | -1.60% |
| 2024-07-09 | 23.00 | 24.03 | 22.82 | 23.68 | 23.33 | qfq | 2,308,182 | 54,443,118 | 2.47% |
| 2024-07-08 | 23.21 | 23.81 | 22.87 | 23.11 | 22.77 | qfq | 1,628,191 | 38,120,959 | -1.07% |
| 2024-07-05 | 23.00 | 23.69 | 22.64 | 23.36 | 23.01 | qfq | 2,145,380 | 49,613,803 | 1.13% |
| 2024-07-04 | 24.65 | 24.83 | 23.01 | 23.10 | 22.76 | qfq | 3,293,779 | 77,996,979 | -6.85% |
| 2024-07-03 | 24.71 | 25.04 | 24.41 | 24.80 | 24.43 | qfq | 1,549,830 | 38,255,663 | 0.00% |
| 2024-07-02 | 25.91 | 25.91 | 24.53 | 24.80 | 24.43 | qfq | 2,646,718 | 66,481,404 | -4.43% |
| 2024-07-01 | 26.02 | 26.21 | 25.30 | 25.95 | 25.56 | qfq | 1,698,316 | 43,620,113 | -0.95% |
| 2024-06-28 | 25.68 | 26.80 | 25.50 | 26.20 | 25.81 | qfq | 1,893,166 | 49,853,527 | 1.20% |
| 2024-06-27 | 26.21 | 26.91 | 25.85 | 25.89 | 25.28 | qfq | 1,744,070 | 46,002,509 | -2.27% |
| 2024-06-26 | 25.68 | 26.64 | 25.40 | 26.49 | 25.86 | qfq | 1,850,513 | 48,137,879 | 2.99% |
| 2024-06-25 | 26.10 | 26.50 | 25.17 | 25.72 | 25.11 | qfq | 3,362,665 | 86,306,374 | -1.83% |
| 2024-06-24 | 27.51 | 28.10 | 26.16 | 26.20 | 25.58 | qfq | 3,249,460 | 88,193,839 | -5.59% |
| 2024-06-21 | 27.85 | 28.10 | 27.04 | 27.75 | 27.09 | qfq | 3,391,700 | 93,697,986 | -1.63% |
| 2024-06-20 | 27.50 | 29.05 | 27.50 | 28.21 | 27.54 | qfq | 5,612,139 | 159,733,247 | 1.04% |
| 2024-06-19 | 27.74 | 28.30 | 27.02 | 27.92 | 27.26 | qfq | 4,317,575 | 119,415,082 | 0.65% |
| 2024-06-18 | 28.10 | 28.15 | 27.29 | 27.74 | 27.08 | qfq | 3,001,007 | 83,146,707 | -1.42% |
| 2024-06-17 | 27.57 | 28.22 | 27.31 | 28.14 | 27.47 | qfq | 3,321,519 | 92,636,845 | 1.81% |
| 2024-06-14 | 27.77 | 27.87 | 27.12 | 27.64 | 26.98 | qfq | 3,832,111 | 105,249,520 | -1.32% |
| 2024-06-13 | 27.87 | 28.92 | 27.52 | 28.01 | 27.35 | qfq | 5,603,076 | 158,005,030 | 0.94% |
| 2024-06-12 | 26.92 | 28.19 | 26.85 | 27.75 | 27.09 | qfq | 3,853,949 | 105,690,926 | 1.80% |
| 2024-06-11 | 25.84 | 27.31 | 25.40 | 27.26 | 26.61 | qfq | 3,831,639 | 102,034,155 | 4.40% |
| 2024-06-07 | 25.82 | 26.68 | 25.56 | 26.11 | 25.49 | qfq | 1,986,155 | 51,816,833 | 1.52% |
| 2024-06-06 | 26.70 | 27.03 | 25.63 | 25.72 | 25.11 | qfq | 2,232,355 | 58,678,494 | -2.46% |
| 2024-06-05 | 26.39 | 27.13 | 26.20 | 26.37 | 25.74 | qfq | 1,755,524 | 46,950,390 | -0.60% |
| 2024-06-04 | 26.78 | 26.78 | 26.00 | 26.53 | 25.90 | qfq | 1,587,980 | 41,778,321 | -0.86% |
| 2024-06-03 | 27.20 | 27.74 | 26.40 | 26.76 | 26.13 | qfq | 3,226,524 | 87,566,432 | -0.78% |
| 2024-05-31 | 26.22 | 27.33 | 26.15 | 26.97 | 26.33 | qfq | 2,407,287 | 64,675,289 | 1.58% |
| 2024-05-30 | 25.50 | 26.90 | 25.50 | 26.55 | 25.92 | qfq | 2,738,400 | 72,472,834 | 3.35% |
| 2024-05-29 | 26.27 | 26.43 | 25.55 | 25.69 | 25.08 | qfq | 1,370,198 | 35,504,481 | -2.32% |
| 2024-05-28 | 26.27 | 26.87 | 25.92 | 26.30 | 25.68 | qfq | 2,680,473 | 70,733,214 | 0.19% |
| 2024-05-27 | 25.21 | 26.40 | 24.66 | 26.25 | 25.63 | qfq | 2,457,812 | 62,792,356 | 4.25% |
| 2024-05-24 | 26.46 | 26.66 | 25.09 | 25.18 | 24.58 | qfq | 2,783,200 | 71,247,809 | -5.73% |
| 2024-05-23 | 26.00 | 27.02 | 25.68 | 26.71 | 26.08 | qfq | 2,353,602 | 61,909,176 | 2.22% |
| 2024-05-22 | 25.75 | 26.15 | 25.67 | 26.13 | 25.51 | qfq | 1,089,670 | 28,261,772 | 1.28% |
| 2024-05-21 | 26.00 | 26.00 | 25.61 | 25.80 | 25.19 | qfq | 795,667 | 20,519,727 | -0.39% |
| 2024-05-20 | 25.85 | 26.34 | 25.64 | 25.90 | 25.29 | qfq | 1,416,185 | 36,805,359 | 0.23% |
| 2024-05-17 | 25.50 | 25.87 | 25.15 | 25.84 | 25.23 | qfq | 1,337,987 | 34,275,720 | 1.77% |
| 2024-05-16 | 25.43 | 25.79 | 25.30 | 25.39 | 24.79 | qfq | 1,143,743 | 29,209,899 | 0.00% |
| 2024-05-15 | 25.45 | 26.03 | 25.22 | 25.39 | 24.79 | qfq | 969,928 | 24,909,015 | -0.24% |
| 2024-05-14 | 25.57 | 25.94 | 25.40 | 25.45 | 24.85 | qfq | 984,605 | 25,205,294 | -0.47% |
| 2024-05-13 | 26.26 | 26.40 | 25.44 | 25.57 | 24.96 | qfq | 1,473,751 | 38,166,964 | -3.55% |
| 2024-05-10 | 27.13 | 27.23 | 26.50 | 26.51 | 25.88 | qfq | 1,489,852 | 39,788,465 | -2.29% |
| 2024-05-09 | 26.58 | 27.33 | 26.21 | 27.13 | 26.49 | qfq | 1,599,340 | 43,115,363 | 2.38% |
| 2024-05-08 | 27.35 | 27.35 | 26.38 | 26.50 | 25.87 | qfq | 2,760,249 | 73,591,211 | -2.68% |
| 2024-05-07 | 27.18 | 28.03 | 27.01 | 27.23 | 26.58 | qfq | 3,127,480 | 85,785,915 | 0.04% |
| 2024-05-06 | 26.98 | 27.78 | 26.80 | 27.22 | 26.57 | qfq | 2,021,322 | 54,784,313 | 2.25% |
| 2024-04-30 | 26.92 | 27.38 | 26.42 | 26.62 | 25.99 | qfq | 2,008,412 | 53,805,200 | -0.82% |
| 2024-04-29 | 26.20 | 27.19 | 25.70 | 26.84 | 26.20 | qfq | 4,692,392 | 124,721,658 | 7.36% |
| 2024-04-26 | 25.12 | 25.98 | 24.80 | 25.00 | 24.41 | qfq | 2,698,359 | 68,125,867 | 0.08% |
| 2024-04-25 | 24.90 | 25.48 | 24.76 | 24.98 | 24.39 | qfq | 538,940 | 13,549,360 | -0.28% |
| 2024-04-24 | 25.06 | 25.26 | 24.60 | 25.05 | 24.46 | qfq | 922,031 | 22,949,473 | 0.60% |
| 2024-04-23 | 24.85 | 25.10 | 24.71 | 24.90 | 24.31 | qfq | 494,358 | 12,310,037 | 0.77% |
| 2024-04-22 | 24.81 | 25.40 | 24.54 | 24.71 | 24.12 | qfq | 1,054,781 | 26,156,915 | -0.92% |
| 2024-04-19 | 25.50 | 25.67 | 24.70 | 24.94 | 24.35 | qfq | 865,774 | 21,691,726 | -2.58% |
| 2024-04-18 | 26.17 | 26.17 | 25.47 | 25.60 | 24.99 | qfq | 803,898 | 20,751,138 | -1.58% |
| 2024-04-17 | 24.95 | 26.18 | 24.95 | 26.01 | 25.39 | qfq | 1,146,801 | 29,584,461 | 4.54% |
| 2024-04-16 | 26.33 | 26.55 | 24.70 | 24.88 | 24.29 | qfq | 900,793 | 22,765,691 | -5.97% |
| 2024-04-15 | 26.76 | 27.58 | 26.01 | 26.46 | 25.83 | qfq | 743,737 | 19,850,331 | -1.93% |
| 2024-04-12 | 27.02 | 27.45 | 26.75 | 26.98 | 26.34 | qfq | 415,735 | 11,239,753 | 0.30% |
| 2024-04-11 | 26.85 | 27.56 | 26.70 | 26.90 | 26.26 | qfq | 589,446 | 16,049,523 | -0.41% |
| 2024-04-10 | 27.62 | 28.18 | 26.66 | 27.01 | 26.37 | qfq | 1,128,298 | 30,813,277 | -2.81% |
| 2024-04-09 | 27.26 | 28.13 | 26.97 | 27.79 | 27.13 | qfq | 1,118,173 | 31,028,446 | 2.51% |
| 2024-04-08 | 26.97 | 27.98 | 26.59 | 27.11 | 26.47 | qfq | 1,624,849 | 44,522,176 | 0.26% |
| 2024-04-03 | 27.54 | 27.79 | 26.75 | 27.04 | 26.40 | qfq | 1,580,552 | 43,127,511 | -1.82% |
| 2024-04-02 | 27.74 | 28.40 | 27.32 | 27.54 | 26.89 | qfq | 1,778,447 | 49,696,238 | -0.86% |
| 2024-04-01 | 26.24 | 28.09 | 26.23 | 27.78 | 27.12 | qfq | 2,431,092 | 66,778,617 | 6.97% |
| 2024-03-29 | 25.36 | 26.25 | 25.10 | 25.97 | 25.35 | qfq | 934,594 | 23,957,313 | 2.49% |
| 2024-03-28 | 24.88 | 25.72 | 24.88 | 25.34 | 24.74 | qfq | 1,102,740 | 27,953,596 | 1.97% |
| 2024-03-27 | 26.01 | 26.05 | 24.77 | 24.85 | 24.26 | qfq | 1,173,420 | 29,570,965 | -3.98% |
| 2024-03-26 | 26.33 | 26.65 | 25.55 | 25.88 | 25.27 | qfq | 1,643,108 | 42,672,116 | -2.30% |
| 2024-03-25 | 27.20 | 27.30 | 26.49 | 26.49 | 25.86 | qfq | 2,868,709 | 77,087,440 | -4.88% |
| 2024-03-22 | 28.39 | 28.61 | 27.80 | 27.85 | 27.19 | qfq | 1,735,397 | 48,845,409 | -1.76% |
| 2024-03-21 | 28.45 | 28.89 | 28.02 | 28.35 | 27.68 | qfq | 1,131,882 | 32,133,265 | -0.35% |
| 2024-03-20 | 28.63 | 28.83 | 27.95 | 28.45 | 27.78 | qfq | 1,621,232 | 45,952,197 | -0.56% |
| 2024-03-19 | 29.38 | 29.53 | 28.60 | 28.61 | 27.93 | qfq | 1,747,971 | 50,666,226 | -3.02% |
| 2024-03-18 | 29.23 | 29.60 | 28.89 | 29.50 | 28.80 | qfq | 1,323,453 | 38,732,887 | 0.79% |
| 2024-03-15 | 28.73 | 29.74 | 28.55 | 29.27 | 28.58 | qfq | 1,407,714 | 41,218,733 | 1.28% |
| 2024-03-14 | 28.63 | 29.36 | 28.41 | 28.90 | 28.21 | qfq | 1,700,439 | 49,052,916 | 0.35% |
| 2024-03-13 | 28.13 | 29.58 | 28.05 | 28.80 | 28.12 | qfq | 2,889,440 | 83,608,848 | 2.45% |
| 2024-03-12 | 28.59 | 28.77 | 27.91 | 28.11 | 27.44 | qfq | 1,715,402 | 48,333,293 | -1.61% |
| 2024-03-11 | 27.88 | 28.58 | 27.45 | 28.57 | 27.89 | qfq | 2,372,091 | 66,613,370 | 2.44% |
| 2024-03-08 | 27.32 | 28.16 | 27.11 | 27.89 | 27.23 | qfq | 1,994,098 | 55,287,107 | 2.39% |
| 2024-03-07 | 27.51 | 28.19 | 27.15 | 27.24 | 26.59 | qfq | 1,910,942 | 52,909,446 | -1.16% |
| 2024-03-06 | 27.37 | 28.18 | 27.23 | 27.56 | 26.91 | qfq | 1,480,898 | 40,925,139 | 0.29% |
| 2024-03-05 | 28.32 | 28.54 | 27.46 | 27.48 | 26.83 | qfq | 2,996,187 | 83,233,568 | -3.78% |
| 2024-03-04 | 27.92 | 28.99 | 27.35 | 28.56 | 27.88 | qfq | 3,860,463 | 109,109,247 | 1.28% |
| 2024-03-01 | 28.02 | 28.40 | 27.56 | 28.20 | 27.53 | qfq | 3,691,405 | 103,627,561 | 0.25% |
| 2024-02-29 | 24.88 | 28.18 | 24.73 | 28.13 | 27.46 | qfq | 7,283,832 | 196,280,649 | 11.63% |
| 2024-02-28 | 27.08 | 27.42 | 25.20 | 25.20 | 24.60 | qfq | 4,342,879 | 114,868,616 | -7.69% |
| 2024-02-27 | 26.14 | 27.39 | 25.81 | 27.30 | 26.65 | qfq | 3,583,224 | 95,585,620 | 3.80% |
| 2024-02-26 | 25.65 | 26.90 | 25.41 | 26.30 | 25.68 | qfq | 4,039,965 | 105,343,971 | 2.06% |
| 2024-02-23 | 25.51 | 25.80 | 25.05 | 25.77 | 25.16 | qfq | 3,311,543 | 84,125,236 | 1.18% |
| 2024-02-22 | 25.20 | 25.66 | 25.01 | 25.47 | 24.87 | qfq | 3,898,327 | 98,610,487 | 0.20% |
| 2024-02-21 | 25.09 | 25.95 | 24.90 | 25.42 | 24.82 | qfq | 4,243,093 | 107,494,846 | -0.31% |
| 2024-02-20 | 26.06 | 26.06 | 25.01 | 25.50 | 24.90 | qfq | 2,444,276 | 62,044,718 | -2.75% |
| 2024-02-19 | 26.53 | 26.90 | 25.67 | 26.22 | 25.60 | qfq | 2,380,946 | 62,220,379 | -0.68% |
| 2024-02-08 | 25.05 | 26.94 | 25.04 | 26.40 | 25.77 | qfq | 2,640,760 | 69,260,892 | 6.15% |
| 2024-02-07 | 24.48 | 25.19 | 24.04 | 24.87 | 24.28 | qfq | 1,734,542 | 43,101,352 | 0.97% |
| 2024-02-06 | 23.40 | 24.96 | 22.01 | 24.63 | 24.05 | qfq | 2,174,547 | 51,617,780 | 4.50% |
| 2024-02-05 | 24.01 | 24.59 | 21.87 | 23.57 | 23.01 | qfq | 2,436,925 | 56,712,872 | -1.38% |
| 2024-02-02 | 24.47 | 24.94 | 22.67 | 23.90 | 23.33 | qfq | 2,222,247 | 52,986,924 | -2.33% |
| 2024-02-01 | 24.50 | 25.44 | 23.68 | 24.47 | 23.89 | qfq | 1,437,441 | 35,382,289 | -0.89% |
| 2024-01-31 | 25.00 | 25.35 | 24.26 | 24.69 | 24.10 | qfq | 1,471,102 | 36,411,496 | -2.30% |
| 2024-01-30 | 25.33 | 25.83 | 24.80 | 25.27 | 24.67 | qfq | 1,302,874 | 33,055,460 | -0.82% |
| 2024-01-29 | 25.84 | 26.05 | 24.72 | 25.48 | 24.88 | qfq | 2,341,164 | 59,409,596 | -2.00% |
| 2024-01-26 | 25.90 | 26.19 | 24.72 | 26.00 | 25.38 | qfq | 2,853,665 | 73,080,038 | 0.39% |
| 2024-01-25 | 25.19 | 26.00 | 24.87 | 25.90 | 25.29 | qfq | 2,090,744 | 53,584,655 | 2.37% |
| 2024-01-24 | 26.00 | 26.19 | 24.60 | 25.30 | 24.70 | qfq | 2,175,286 | 54,711,918 | -2.05% |
| 2024-01-23 | 25.60 | 26.30 | 25.13 | 25.83 | 25.22 | qfq | 1,743,232 | 44,994,098 | 0.19% |
| 2024-01-22 | 27.56 | 27.89 | 25.53 | 25.78 | 25.17 | qfq | 1,919,225 | 50,699,078 | -7.33% |
| 2024-01-19 | 28.30 | 28.68 | 27.81 | 27.82 | 27.16 | qfq | 1,201,117 | 33,862,160 | -1.28% |
| 2024-01-18 | 28.06 | 28.18 | 26.70 | 28.18 | 27.51 | qfq | 1,563,436 | 42,853,193 | 0.64% |
| 2024-01-17 | 29.40 | 29.40 | 27.97 | 28.00 | 27.34 | qfq | 1,265,879 | 36,129,059 | -4.76% |
| 2024-01-16 | 29.20 | 29.85 | 28.78 | 29.40 | 28.70 | qfq | 1,382,792 | 40,549,571 | 0.68% |
| 2024-01-15 | 28.88 | 29.84 | 28.73 | 29.20 | 28.51 | qfq | 1,388,276 | 40,889,709 | 0.59% |
| 2024-01-12 | 29.55 | 29.66 | 28.91 | 29.03 | 28.34 | qfq | 939,971 | 27,434,415 | -2.12% |
| 2024-01-11 | 28.75 | 29.68 | 28.66 | 29.66 | 28.96 | qfq | 1,443,836 | 42,311,238 | 3.78% |
| 2024-01-10 | 29.00 | 29.12 | 28.22 | 28.58 | 27.90 | qfq | 1,203,206 | 34,440,524 | -1.96% |
| 2024-01-09 | 28.78 | 29.85 | 28.65 | 29.15 | 28.46 | qfq | 1,842,994 | 54,024,310 | 1.89% |
| 2024-01-08 | 28.60 | 29.20 | 28.01 | 28.61 | 27.93 | qfq | 1,753,879 | 49,971,476 | -0.28% |
| 2024-01-05 | 29.22 | 29.45 | 28.52 | 28.69 | 28.01 | qfq | 1,582,684 | 45,873,065 | -2.08% |
| 2024-01-04 | 29.16 | 29.46 | 29.04 | 29.30 | 28.61 | qfq | 1,261,114 | 36,935,683 | -0.14% |
| 2024-01-03 | 30.07 | 30.07 | 29.16 | 29.34 | 28.64 | qfq | 2,141,875 | 63,197,520 | -2.43% |
| 2024-01-02 | 30.82 | 30.82 | 29.93 | 30.07 | 29.36 | qfq | 2,124,592 | 64,111,328 | -2.12% |
| 2023-12-29 | 30.00 | 30.95 | 29.91 | 30.72 | 29.99 | qfq | 3,161,739 | 96,649,425 | 2.47% |
| 2023-12-28 | 29.94 | 30.69 | 29.57 | 29.98 | 29.27 | qfq | 2,022,579 | 61,017,051 | 0.13% |
| 2023-12-27 | 28.95 | 30.28 | 28.74 | 29.94 | 29.23 | qfq | 1,993,312 | 59,172,093 | 2.92% |
| 2023-12-26 | 29.74 | 29.74 | 28.75 | 29.09 | 28.40 | qfq | 1,662,073 | 48,260,765 | -2.19% |
| 2023-12-25 | 30.27 | 30.60 | 29.44 | 29.74 | 29.03 | qfq | 1,895,584 | 56,422,885 | -1.49% |
| 2023-12-22 | 31.07 | 31.10 | 29.91 | 30.19 | 29.47 | qfq | 2,608,609 | 79,574,310 | -2.93% |
| 2023-12-21 | 31.13 | 31.49 | 30.32 | 31.10 | 30.36 | qfq | 2,152,431 | 66,370,091 | -0.45% |
| 2023-12-20 | 32.00 | 32.08 | 31.14 | 31.24 | 30.50 | qfq | 1,497,823 | 47,125,490 | -2.13% |
| 2023-12-19 | 31.01 | 32.54 | 30.70 | 31.92 | 31.16 | qfq | 2,807,824 | 89,395,990 | 3.50% |
| 2023-12-18 | 32.00 | 32.19 | 30.81 | 30.84 | 30.11 | qfq | 1,805,880 | 56,469,200 | -3.53% |
| 2023-12-15 | 32.48 | 32.48 | 31.75 | 31.97 | 31.21 | qfq | 1,655,443 | 53,051,911 | -1.60% |
| 2023-12-14 | 32.60 | 33.11 | 31.97 | 32.49 | 31.72 | qfq | 2,951,553 | 95,975,384 | -0.40% |
| 2023-12-13 | 33.29 | 33.30 | 32.20 | 32.62 | 31.85 | qfq | 3,042,744 | 99,090,103 | -1.84% |
| 2023-12-12 | 31.74 | 34.67 | 31.74 | 33.23 | 32.44 | qfq | 8,144,143 | 273,459,284 | 4.73% |
| 2023-12-11 | 32.00 | 32.02 | 30.75 | 31.73 | 30.98 | qfq | 3,132,265 | 97,973,007 | -0.22% |
| 2023-12-08 | 29.93 | 32.05 | 29.93 | 31.80 | 31.05 | qfq | 5,910,493 | 184,342,789 | 6.25% |
| 2023-12-07 | 29.02 | 30.66 | 29.02 | 29.93 | 29.22 | qfq | 5,192,921 | 155,673,949 | 4.54% |
| 2023-12-06 | 28.50 | 28.79 | 28.36 | 28.63 | 27.95 | qfq | 1,833,584 | 52,438,969 | 0.35% |
| 2023-12-05 | 29.88 | 29.88 | 28.01 | 28.53 | 27.85 | qfq | 3,427,840 | 98,824,665 | -4.90% |
| 2023-12-04 | 30.46 | 30.98 | 29.97 | 30.00 | 29.29 | qfq | 3,045,418 | 92,195,066 | -1.93% |
| 2023-12-01 | 30.73 | 30.73 | 29.81 | 30.59 | 29.86 | qfq | 3,522,353 | 106,516,116 | -0.46% |
| 2023-11-30 | 31.99 | 31.99 | 30.28 | 30.73 | 30.00 | qfq | 5,010,774 | 155,095,348 | -4.24% |
| 2023-11-29 | 31.88 | 34.60 | 31.88 | 32.09 | 31.33 | qfq | 8,265,436 | 270,137,971 | 5.42% |
| 2023-11-28 | 29.45 | 31.15 | 29.35 | 30.44 | 29.72 | qfq | 3,170,678 | 96,548,605 | 2.73% |
| 2023-11-27 | 29.08 | 30.09 | 28.92 | 29.63 | 28.93 | qfq | 1,679,476 | 49,505,824 | 1.47% |
| 2023-11-24 | 30.70 | 30.72 | 29.08 | 29.20 | 28.51 | qfq | 2,019,340 | 59,939,853 | -5.35% |
| 2023-11-23 | 30.47 | 31.14 | 29.87 | 30.85 | 30.12 | qfq | 1,585,745 | 48,368,052 | 1.31% |
| 2023-11-22 | 30.75 | 31.25 | 30.15 | 30.45 | 29.73 | qfq | 1,687,721 | 51,819,788 | -1.33% |
| 2023-11-21 | 32.34 | 32.34 | 30.82 | 30.86 | 30.13 | qfq | 2,909,700 | 91,003,709 | -3.92% |
| 2023-11-20 | 30.72 | 32.59 | 30.72 | 32.12 | 31.36 | qfq | 5,607,399 | 178,006,626 | 4.76% |
| 2023-11-17 | 30.35 | 30.85 | 30.22 | 30.66 | 29.93 | qfq | 1,518,056 | 46,403,173 | 0.76% |
| 2023-11-16 | 30.62 | 30.67 | 30.18 | 30.43 | 29.71 | qfq | 1,563,538 | 47,546,243 | -0.78% |
| 2023-11-15 | 30.70 | 30.97 | 30.46 | 30.67 | 29.94 | qfq | 1,877,064 | 57,672,640 | 0.39% |
| 2023-11-14 | 30.11 | 30.76 | 30.03 | 30.55 | 29.83 | qfq | 1,842,077 | 56,070,721 | 0.86% |
| 2023-11-13 | 30.49 | 30.76 | 30.03 | 30.29 | 29.57 | qfq | 1,555,701 | 47,125,955 | -0.03% |
| 2023-11-10 | 30.11 | 30.85 | 29.90 | 30.30 | 29.58 | qfq | 1,931,001 | 58,759,709 | 0.13% |
| 2023-11-09 | 30.25 | 30.96 | 30.11 | 30.26 | 29.54 | qfq | 1,883,568 | 57,420,037 | -0.75% |
| 2023-11-08 | 30.00 | 30.88 | 29.75 | 30.49 | 29.77 | qfq | 2,574,374 | 78,160,006 | 1.40% |
| 2023-11-07 | 29.70 | 30.58 | 29.55 | 30.07 | 29.36 | qfq | 2,143,185 | 64,272,946 | 0.77% |
| 2023-11-06 | 28.88 | 29.87 | 28.85 | 29.84 | 29.13 | qfq | 2,281,909 | 67,309,062 | 4.41% |
| 2023-11-03 | 27.59 | 28.76 | 27.29 | 28.58 | 27.90 | qfq | 2,274,122 | 64,476,982 | 4.00% |
| 2023-11-02 | 28.75 | 28.96 | 27.44 | 27.48 | 26.83 | qfq | 1,901,974 | 53,156,791 | -4.22% |
| 2023-11-01 | 28.90 | 29.08 | 28.14 | 28.69 | 28.01 | qfq | 1,858,623 | 53,242,310 | -0.24% |
| 2023-10-31 | 28.80 | 29.38 | 28.48 | 28.76 | 28.08 | qfq | 2,326,514 | 67,130,058 | -0.96% |
| 2023-10-30 | 28.81 | 29.49 | 28.10 | 29.04 | 28.35 | qfq | 3,610,142 | 104,567,096 | -0.41% |
| 2023-10-27 | 27.12 | 29.19 | 26.95 | 29.16 | 28.47 | qfq | 4,572,670 | 129,038,543 | 6.81% |
| 2023-10-26 | 28.20 | 28.69 | 26.12 | 27.30 | 26.65 | qfq | 5,707,102 | 154,020,160 | -5.54% |
| 2023-10-25 | 29.16 | 29.49 | 28.76 | 28.90 | 28.21 | qfq | 1,821,728 | 52,880,116 | -1.67% |
| 2023-10-24 | 27.76 | 29.49 | 27.25 | 29.39 | 28.69 | qfq | 2,374,314 | 68,059,611 | 6.10% |
| 2023-10-23 | 28.67 | 28.79 | 27.27 | 27.70 | 27.04 | qfq | 2,023,244 | 56,360,083 | -3.42% |
| 2023-10-20 | 29.43 | 29.95 | 28.50 | 28.68 | 28.00 | qfq | 2,228,966 | 64,766,204 | -3.24% |
| 2023-10-19 | 29.32 | 30.61 | 29.10 | 29.64 | 28.94 | qfq | 2,002,471 | 60,185,917 | 0.37% |
| 2023-10-18 | 29.96 | 30.20 | 29.30 | 29.53 | 28.83 | qfq | 1,653,618 | 48,991,990 | -2.06% |
| 2023-10-17 | 30.63 | 30.76 | 29.65 | 30.15 | 29.43 | qfq | 2,034,313 | 61,148,066 | -1.31% |
| 2023-10-16 | 31.38 | 31.63 | 30.30 | 30.55 | 29.83 | qfq | 2,463,010 | 75,837,871 | -3.38% |
| 2023-10-13 | 30.65 | 31.77 | 30.30 | 31.62 | 30.87 | qfq | 3,020,335 | 94,233,732 | 2.40% |
| 2023-10-12 | 31.75 | 31.99 | 30.62 | 30.88 | 30.15 | qfq | 4,263,515 | 132,184,039 | -2.59% |
| 2023-10-11 | 30.36 | 32.22 | 30.01 | 31.70 | 30.95 | qfq | 4,422,105 | 138,518,001 | 4.93% |
| 2023-10-10 | 30.30 | 30.73 | 30.09 | 30.21 | 29.49 | qfq | 1,421,339 | 43,153,057 | -0.07% |
| 2023-10-09 | 30.60 | 30.96 | 30.00 | 30.23 | 29.51 | qfq | 1,814,470 | 54,997,681 | -1.88% |
| 2023-09-28 | 30.01 | 31.06 | 29.89 | 30.81 | 30.08 | qfq | 2,497,907 | 76,276,976 | 2.22% |
| 2023-09-27 | 30.00 | 30.52 | 29.90 | 30.14 | 29.43 | qfq | 1,583,716 | 47,781,482 | -0.50% |
| 2023-09-26 | 30.87 | 30.90 | 29.91 | 30.29 | 29.57 | qfq | 2,357,141 | 71,476,656 | -1.78% |
| 2023-09-25 | 30.90 | 31.55 | 30.19 | 30.84 | 30.11 | qfq | 3,523,346 | 108,668,891 | -0.13% |
| 2023-09-22 | 29.41 | 30.99 | 29.30 | 30.88 | 30.15 | qfq | 4,259,168 | 129,598,004 | 4.18% |
| 2023-09-21 | 29.25 | 30.16 | 29.05 | 29.64 | 28.94 | qfq | 1,868,680 | 55,508,108 | 0.68% |
| 2023-09-20 | 30.18 | 31.02 | 29.35 | 29.44 | 28.74 | qfq | 2,846,866 | 85,917,971 | -2.58% |
| 2023-09-19 | 29.68 | 30.50 | 28.79 | 30.22 | 29.50 | qfq | 4,492,848 | 134,356,434 | 2.54% |
| 2023-09-18 | 30.09 | 30.25 | 29.39 | 29.47 | 28.77 | qfq | 2,982,955 | 88,921,048 | -3.06% |
| 2023-09-15 | 31.34 | 31.48 | 29.89 | 30.40 | 29.68 | qfq | 4,663,128 | 141,996,027 | -2.81% |
| 2023-09-14 | 32.30 | 32.30 | 30.70 | 31.28 | 30.54 | qfq | 3,683,245 | 115,368,585 | -2.07% |
| 2023-09-13 | 32.02 | 32.35 | 31.13 | 31.94 | 31.18 | qfq | 5,719,316 | 180,496,624 | -1.48% |
| 2023-09-12 | 33.06 | 33.30 | 32.16 | 32.42 | 31.65 | qfq | 7,929,525 | 258,983,833 | -4.37% |
| 2023-09-11 | 35.00 | 36.27 | 33.44 | 33.90 | 33.10 | qfq | 10,198,580 | 352,182,327 | -3.34% |
| 2023-09-08 | 34.50 | 35.29 | 34.10 | 35.07 | 34.24 | qfq | 7,843,735 | 273,069,582 | 3.15% |
| 2023-09-07 | 34.00 | 35.97 | 32.99 | 34.00 | 33.19 | qfq | 9,607,306 | 327,255,230 | -0.15% |
| 2023-09-06 | 31.91 | 34.28 | 31.88 | 34.05 | 33.24 | qfq | 8,407,798 | 281,271,870 | 8.13% |
| 2023-09-05 | 31.25 | 32.48 | 31.10 | 31.49 | 30.74 | qfq | 4,102,507 | 130,677,796 | 1.03% |
| 2023-09-04 | 31.08 | 31.28 | 30.10 | 31.17 | 30.43 | qfq | 3,619,515 | 111,240,155 | 0.32% |
| 2023-09-01 | 31.17 | 32.17 | 30.91 | 31.07 | 30.33 | qfq | 4,820,186 | 152,169,222 | 0.39% |
| 2023-08-31 | 30.20 | 31.06 | 29.97 | 30.95 | 30.22 | qfq | 3,961,964 | 121,448,398 | 1.71% |
| 2023-08-30 | 28.68 | 30.64 | 28.60 | 30.43 | 29.71 | qfq | 4,551,180 | 136,035,265 | 7.22% |
| 2023-08-29 | 26.98 | 28.48 | 26.68 | 28.38 | 27.71 | qfq | 2,631,965 | 73,854,350 | 5.19% |
| 2023-08-28 | 30.00 | 30.12 | 26.70 | 26.98 | 26.34 | qfq | 2,209,095 | 61,805,566 | -1.75% |
| 2023-08-25 | 28.31 | 28.43 | 27.06 | 27.46 | 26.81 | qfq | 1,424,634 | 39,500,950 | -3.31% |
| 2023-08-24 | 28.01 | 28.97 | 27.77 | 28.40 | 27.73 | qfq | 1,183,407 | 33,793,787 | 1.39% |
| 2023-08-23 | 28.53 | 28.75 | 27.82 | 28.01 | 27.35 | qfq | 1,305,787 | 36,915,058 | -1.86% |
| 2023-08-22 | 28.77 | 28.91 | 27.33 | 28.54 | 27.86 | qfq | 2,689,812 | 75,641,332 | -0.07% |
| 2023-08-21 | 28.39 | 28.94 | 28.39 | 28.56 | 27.88 | qfq | 1,443,612 | 41,410,589 | 0.14% |
| 2023-08-18 | 29.48 | 29.75 | 28.50 | 28.52 | 27.84 | qfq | 2,155,154 | 62,779,057 | -2.33% |
| 2023-08-17 | 28.05 | 29.32 | 28.05 | 29.20 | 28.51 | qfq | 3,204,487 | 92,184,678 | 4.21% |
| 2023-08-16 | 29.01 | 29.35 | 28.02 | 28.02 | 27.36 | qfq | 2,117,936 | 60,438,346 | -3.65% |
| 2023-08-15 | 30.49 | 30.79 | 28.65 | 29.08 | 28.39 | qfq | 2,692,017 | 78,768,346 | -4.53% |
| 2023-08-14 | 29.99 | 30.79 | 29.80 | 30.46 | 29.74 | qfq | 1,425,307 | 43,162,514 | 0.73% |
| 2023-08-11 | 30.69 | 30.89 | 30.18 | 30.24 | 29.52 | qfq | 1,075,359 | 32,839,980 | -0.95% |
| 2023-08-10 | 30.60 | 31.22 | 30.46 | 30.53 | 29.81 | qfq | 899,491 | 27,590,370 | -1.13% |
| 2023-08-09 | 31.06 | 31.29 | 30.50 | 30.88 | 30.15 | qfq | 792,931 | 24,478,889 | -1.22% |
| 2023-08-08 | 31.50 | 31.74 | 31.08 | 31.26 | 30.52 | qfq | 988,804 | 30,997,025 | -0.79% |
| 2023-08-07 | 31.46 | 31.79 | 31.00 | 31.51 | 30.76 | qfq | 860,298 | 27,073,076 | 0.16% |
| 2023-08-04 | 31.64 | 32.23 | 31.20 | 31.46 | 30.71 | qfq | 1,266,140 | 40,053,189 | -0.57% |
| 2023-08-03 | 31.35 | 32.20 | 31.08 | 31.64 | 30.89 | qfq | 1,312,847 | 41,553,886 | 0.35% |
| 2023-08-02 | 30.63 | 31.64 | 30.63 | 31.53 | 30.78 | qfq | 1,538,910 | 48,028,935 | 2.27% |
| 2023-08-01 | 31.11 | 31.38 | 30.50 | 30.83 | 30.10 | qfq | 1,196,869 | 36,829,885 | -0.84% |
| 2023-07-31 | 31.51 | 31.52 | 31.00 | 31.09 | 30.35 | qfq | 1,216,703 | 38,037,874 | -1.58% |
| 2023-07-28 | 32.03 | 32.24 | 31.38 | 31.59 | 30.84 | qfq | 1,102,866 | 34,885,835 | -1.16% |
| 2023-07-27 | 32.83 | 33.08 | 31.27 | 31.96 | 31.20 | qfq | 1,848,077 | 59,009,573 | -2.89% |
| 2023-07-26 | 34.13 | 34.13 | 32.76 | 32.91 | 32.13 | qfq | 1,268,382 | 42,108,741 | -2.98% |
| 2023-07-25 | 33.60 | 35.21 | 33.08 | 33.92 | 33.12 | qfq | 3,291,646 | 111,592,279 | 5.24% |
| 2023-07-24 | 32.05 | 32.60 | 31.70 | 32.23 | 31.47 | qfq | 1,024,619 | 32,916,392 | 0.56% |
| 2023-07-21 | 32.80 | 33.04 | 32.00 | 32.05 | 31.29 | qfq | 1,447,142 | 46,913,344 | -2.88% |
| 2023-07-20 | 34.06 | 34.10 | 32.23 | 33.00 | 32.22 | qfq | 2,536,035 | 83,074,349 | -2.51% |
| 2023-07-19 | 34.64 | 34.81 | 33.60 | 33.85 | 33.05 | qfq | 1,782,035 | 60,594,730 | -2.87% |
| 2023-07-18 | 35.28 | 35.85 | 34.66 | 34.85 | 34.02 | qfq | 965,108 | 33,910,388 | -1.22% |