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
耐科装备688419.SH
最近收盘价47.082026-07-17
最近交易日2026-07-17
成交量（股）4,114,589
成交额（元）206,013,580
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.3 | — | — | — | 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 | 52.50 | 53.15 | 47.00 | 47.08 | 47.08 | qfq | 4,114,589 | 206,013,580 | -11.74% |
| 2026-07-16 | 57.12 | 58.15 | 52.50 | 53.34 | 53.34 | qfq | 3,653,901 | 202,611,064 | -8.93% |
| 2026-07-15 | 64.83 | 65.77 | 58.17 | 58.57 | 58.57 | qfq | 3,356,662 | 203,435,634 | -7.30% |
| 2026-07-14 | 62.14 | 64.44 | 58.72 | 63.18 | 63.18 | qfq | 4,550,819 | 282,488,855 | 0.02% |
| 2026-07-13 | 65.10 | 69.35 | 62.00 | 63.17 | 63.17 | qfq | 5,264,196 | 345,680,644 | -7.62% |
| 2026-07-10 | 73.89 | 76.68 | 68.38 | 68.38 | 68.38 | qfq | 6,625,707 | 483,343,597 | -9.07% |
| 2026-07-09 | 69.88 | 75.91 | 68.96 | 75.20 | 75.20 | qfq | 7,862,130 | 570,148,868 | 7.86% |
| 2026-07-08 | 66.66 | 71.69 | 61.20 | 69.72 | 69.72 | qfq | 6,437,014 | 432,112,430 | 2.23% |
| 2026-07-07 | 63.47 | 69.75 | 62.00 | 68.20 | 68.20 | qfq | 7,026,106 | 463,141,661 | 6.43% |
| 2026-07-06 | 64.88 | 67.98 | 58.22 | 64.08 | 64.08 | qfq | 6,339,827 | 402,975,298 | -0.05% |
| 2026-07-03 | 66.14 | 68.00 | 64.01 | 64.11 | 64.11 | qfq | 4,936,743 | 324,203,711 | -4.31% |
| 2026-07-02 | 70.05 | 73.67 | 66.01 | 67.00 | 67.00 | qfq | 6,575,360 | 461,361,400 | -10.73% |
| 2026-07-01 | 78.84 | 83.83 | 74.66 | 75.05 | 75.05 | qfq | 6,680,514 | 524,121,817 | -4.58% |
| 2026-06-30 | 76.00 | 82.59 | 74.01 | 78.65 | 78.65 | qfq | 6,414,895 | 504,122,266 | 3.03% |
| 2026-06-29 | 71.64 | 82.86 | 71.64 | 76.34 | 76.34 | qfq | 8,060,956 | 625,110,885 | 7.07% |
| 2026-06-26 | 72.08 | 74.00 | 70.20 | 71.30 | 71.30 | qfq | 4,910,254 | 355,908,506 | -1.60% |
| 2026-06-25 | 74.71 | 79.00 | 72.38 | 72.46 | 72.46 | qfq | 5,771,052 | 433,225,326 | -2.99% |
| 2026-06-24 | 70.33 | 75.18 | 69.01 | 74.69 | 74.69 | qfq | 6,036,120 | 439,403,305 | 3.02% |
| 2026-06-23 | 71.00 | 78.00 | 68.13 | 72.50 | 72.50 | qfq | 6,037,393 | 443,036,408 | 1.41% |
| 2026-06-22 | 67.93 | 73.50 | 65.60 | 71.49 | 71.49 | qfq | 6,800,262 | 471,787,835 | 3.23% |
| 2026-06-18 | 68.11 | 70.69 | 65.80 | 69.25 | 69.25 | qfq | 5,704,721 | 388,675,501 | 2.44% |
| 2026-06-17 | 64.05 | 69.37 | 63.58 | 67.60 | 67.60 | qfq | 6,342,707 | 421,489,698 | 2.72% |
| 2026-06-16 | 61.70 | 66.58 | 61.08 | 65.81 | 65.81 | qfq | 8,032,159 | 514,358,328 | 6.15% |
| 2026-06-15 | 60.08 | 63.48 | 59.00 | 62.00 | 62.00 | qfq | 7,970,614 | 489,628,236 | 7.27% |
| 2026-06-12 | 60.00 | 64.00 | 55.76 | 57.80 | 57.80 | qfq | 11,594,727 | 696,221,447 | 4.94% |
| 2026-06-11 | 46.03 | 55.08 | 45.51 | 55.08 | 55.08 | qfq | 5,696,994 | 289,427,043 | 20.00% |
| 2026-06-10 | 45.84 | 46.13 | 43.95 | 45.90 | 45.90 | qfq | 2,641,204 | 119,464,833 | 1.08% |
| 2026-06-09 | 43.75 | 45.66 | 43.01 | 45.41 | 45.41 | qfq | 2,529,564 | 112,869,369 | 4.66% |
| 2026-06-08 | 44.80 | 46.00 | 42.73 | 43.39 | 42.99 | qfq | 3,138,269 | 138,772,990 | -7.29% |
| 2026-06-05 | 47.10 | 48.27 | 45.68 | 46.80 | 46.37 | qfq | 2,870,567 | 135,013,967 | -3.35% |
| 2026-06-04 | 47.98 | 49.15 | 47.00 | 48.42 | 47.98 | qfq | 3,174,619 | 152,885,257 | -1.02% |
| 2026-06-03 | 48.07 | 50.70 | 47.50 | 48.92 | 48.47 | qfq | 3,797,514 | 186,646,061 | 1.94% |
| 2026-06-02 | 49.00 | 49.88 | 46.66 | 47.99 | 47.55 | qfq | 2,913,912 | 140,993,600 | -0.68% |
| 2026-06-01 | 53.00 | 53.00 | 48.14 | 48.32 | 47.88 | qfq | 3,622,944 | 181,865,746 | -8.07% |
| 2026-05-29 | 58.08 | 58.21 | 51.00 | 52.56 | 52.08 | qfq | 4,432,717 | 239,965,782 | -10.40% |
| 2026-05-28 | 54.22 | 58.66 | 53.14 | 58.66 | 58.12 | qfq | 4,835,895 | 271,393,814 | 4.75% |
| 2026-05-27 | 58.88 | 59.00 | 54.68 | 56.00 | 55.49 | qfq | 5,948,243 | 335,761,001 | -7.44% |
| 2026-05-26 | 63.00 | 65.34 | 56.00 | 60.50 | 59.95 | qfq | 8,278,675 | 491,236,720 | -5.19% |
| 2026-05-25 | 63.00 | 70.00 | 58.60 | 63.81 | 63.22 | qfq | 8,431,272 | 524,992,560 | 5.58% |
| 2026-05-22 | 54.00 | 61.33 | 54.00 | 60.44 | 59.89 | qfq | 8,020,113 | 466,433,905 | 11.10% |
| 2026-05-21 | 57.55 | 61.55 | 54.37 | 54.40 | 53.90 | qfq | 9,286,160 | 538,192,109 | -5.44% |
| 2026-05-20 | 57.94 | 58.60 | 53.00 | 57.53 | 57.00 | qfq | 10,835,085 | 606,178,105 | 4.33% |
| 2026-05-19 | 45.51 | 55.14 | 44.92 | 55.14 | 54.63 | qfq | 8,067,518 | 407,306,280 | 20.00% |
| 2026-05-18 | 44.97 | 47.37 | 44.97 | 45.95 | 45.53 | qfq | 3,589,696 | 166,366,443 | 1.12% |
| 2026-05-15 | 44.54 | 47.99 | 43.23 | 45.44 | 45.02 | qfq | 4,757,641 | 217,450,333 | 2.00% |
| 2026-05-14 | 47.87 | 47.88 | 44.55 | 44.55 | 44.14 | qfq | 3,895,486 | 176,751,724 | -5.61% |
| 2026-05-13 | 45.69 | 47.92 | 45.01 | 47.20 | 46.77 | qfq | 3,784,120 | 177,014,011 | 1.81% |
| 2026-05-12 | 47.00 | 47.95 | 46.29 | 46.36 | 45.93 | qfq | 4,563,089 | 213,857,156 | -2.01% |
| 2026-05-11 | 44.41 | 49.80 | 43.60 | 47.31 | 46.88 | qfq | 5,598,223 | 262,249,779 | 9.19% |
| 2026-05-08 | 44.14 | 44.14 | 42.55 | 43.33 | 42.93 | qfq | 1,855,275 | 80,366,395 | -1.77% |
| 2026-05-07 | 43.00 | 44.19 | 42.00 | 44.11 | 43.71 | qfq | 2,149,606 | 93,203,844 | 3.79% |
| 2026-05-06 | 43.28 | 44.14 | 42.41 | 42.50 | 42.11 | qfq | 2,275,082 | 98,274,894 | 0.95% |
| 2026-04-30 | 40.98 | 42.63 | 40.88 | 42.10 | 41.71 | qfq | 1,981,607 | 82,690,488 | 2.26% |
| 2026-04-29 | 41.46 | 42.28 | 41.00 | 41.17 | 40.79 | qfq | 2,473,809 | 102,853,450 | -3.17% |
| 2026-04-28 | 44.25 | 44.70 | 42.12 | 42.52 | 42.13 | qfq | 3,347,204 | 144,285,352 | -4.45% |
| 2026-04-27 | 44.05 | 45.39 | 42.66 | 44.50 | 44.09 | qfq | 4,173,731 | 184,968,919 | -5.00% |
| 2026-04-24 | 46.83 | 47.76 | 45.88 | 46.84 | 46.41 | qfq | 2,067,087 | 96,712,155 | -0.19% |
| 2026-04-23 | 48.63 | 49.39 | 45.88 | 46.93 | 46.50 | qfq | 2,611,058 | 123,377,174 | -3.38% |
| 2026-04-22 | 48.35 | 49.84 | 48.13 | 48.57 | 48.12 | qfq | 2,481,680 | 121,227,668 | 1.04% |
| 2026-04-21 | 47.95 | 49.00 | 47.19 | 48.07 | 47.63 | qfq | 1,553,011 | 74,862,822 | -0.29% |
| 2026-04-20 | 49.01 | 49.21 | 47.32 | 48.21 | 47.77 | qfq | 1,922,692 | 92,743,076 | -2.21% |
| 2026-04-17 | 48.50 | 50.47 | 48.00 | 49.30 | 48.85 | qfq | 1,862,722 | 91,974,495 | 0.80% |
| 2026-04-16 | 48.48 | 49.00 | 47.48 | 48.91 | 48.46 | qfq | 2,289,878 | 110,612,610 | 0.85% |
| 2026-04-15 | 47.83 | 49.88 | 47.36 | 48.50 | 48.06 | qfq | 2,795,702 | 136,451,997 | 1.40% |
| 2026-04-14 | 48.50 | 49.88 | 47.30 | 47.83 | 47.39 | qfq | 3,537,941 | 171,319,264 | -1.18% |
| 2026-04-13 | 48.50 | 50.26 | 47.80 | 48.40 | 47.96 | qfq | 2,864,451 | 139,269,040 | -3.18% |
| 2026-04-10 | 49.53 | 50.80 | 48.70 | 49.99 | 49.53 | qfq | 3,270,719 | 162,839,881 | 1.07% |
| 2026-04-09 | 48.50 | 52.98 | 48.38 | 49.46 | 49.01 | qfq | 6,324,427 | 320,499,089 | -1.06% |
| 2026-04-08 | 46.81 | 50.19 | 46.00 | 49.99 | 49.53 | qfq | 5,816,650 | 279,468,073 | 8.37% |
| 2026-04-07 | 43.86 | 48.17 | 42.78 | 46.13 | 45.71 | qfq | 4,246,159 | 196,281,669 | 7.28% |
| 2026-04-03 | 41.23 | 44.62 | 41.23 | 43.00 | 42.61 | qfq | 2,683,837 | 116,087,964 | 4.34% |
| 2026-04-02 | 42.24 | 42.63 | 40.71 | 41.21 | 40.83 | qfq | 1,213,353 | 50,348,952 | -2.76% |
| 2026-04-01 | 41.83 | 43.09 | 41.83 | 42.38 | 41.99 | qfq | 1,778,110 | 75,623,170 | 3.72% |
| 2026-03-31 | 41.90 | 43.53 | 40.80 | 40.86 | 40.49 | qfq | 1,305,898 | 54,485,596 | -4.49% |
| 2026-03-30 | 42.42 | 43.24 | 41.69 | 42.78 | 42.39 | qfq | 1,371,373 | 58,237,394 | 0.40% |
| 2026-03-27 | 41.00 | 43.18 | 40.52 | 42.61 | 42.22 | qfq | 1,234,698 | 52,136,885 | 2.35% |
| 2026-03-26 | 42.38 | 42.87 | 41.54 | 41.63 | 41.25 | qfq | 1,427,915 | 60,060,072 | -2.28% |
| 2026-03-25 | 42.60 | 43.60 | 41.89 | 42.60 | 42.21 | qfq | 1,794,499 | 76,841,639 | -0.61% |
| 2026-03-24 | 40.48 | 42.86 | 40.08 | 42.86 | 42.47 | qfq | 2,454,223 | 100,905,467 | 7.99% |
| 2026-03-23 | 43.99 | 44.63 | 39.08 | 39.69 | 39.33 | qfq | 3,133,136 | 129,239,570 | -11.41% |
| 2026-03-20 | 46.97 | 47.80 | 44.80 | 44.80 | 44.39 | qfq | 1,435,823 | 66,613,426 | -3.18% |
| 2026-03-19 | 46.23 | 47.60 | 45.90 | 46.27 | 45.85 | qfq | 1,450,834 | 67,563,263 | -2.98% |
| 2026-03-18 | 45.30 | 47.69 | 45.00 | 47.69 | 47.25 | qfq | 2,033,602 | 94,138,209 | 5.44% |
| 2026-03-17 | 46.80 | 47.58 | 45.10 | 45.23 | 44.82 | qfq | 1,969,332 | 91,484,884 | -3.11% |
| 2026-03-16 | 47.00 | 47.70 | 44.74 | 46.68 | 46.25 | qfq | 2,277,983 | 104,593,266 | -0.89% |
| 2026-03-13 | 47.39 | 48.83 | 46.75 | 47.10 | 46.67 | qfq | 1,747,902 | 83,655,574 | 0.15% |
| 2026-03-12 | 47.50 | 48.88 | 46.72 | 47.03 | 46.60 | qfq | 1,578,634 | 74,944,028 | -0.78% |
| 2026-03-11 | 48.05 | 49.25 | 47.39 | 47.40 | 46.97 | qfq | 1,569,350 | 75,441,584 | -2.89% |
| 2026-03-10 | 49.41 | 50.35 | 48.00 | 48.81 | 48.36 | qfq | 1,517,700 | 74,682,312 | 3.02% |
| 2026-03-09 | 45.82 | 47.71 | 44.67 | 47.38 | 46.95 | qfq | 1,858,489 | 85,659,132 | -0.57% |
| 2026-03-06 | 46.79 | 48.30 | 46.65 | 47.65 | 47.21 | qfq | 1,608,394 | 76,624,848 | 1.84% |
| 2026-03-05 | 47.99 | 48.16 | 46.00 | 46.79 | 46.36 | qfq | 1,902,596 | 89,562,063 | 1.47% |
| 2026-03-04 | 44.80 | 47.31 | 44.14 | 46.11 | 45.69 | qfq | 2,709,387 | 124,397,469 | 2.90% |
| 2026-03-03 | 50.49 | 50.98 | 44.42 | 44.81 | 44.40 | qfq | 3,720,311 | 175,365,305 | -10.97% |
| 2026-03-02 | 50.30 | 50.80 | 49.16 | 50.33 | 49.87 | qfq | 2,764,663 | 138,376,847 | -2.61% |
| 2026-02-27 | 52.32 | 52.80 | 51.22 | 51.68 | 51.21 | qfq | 2,435,350 | 126,053,414 | -3.11% |
| 2026-02-26 | 49.56 | 54.80 | 48.66 | 53.34 | 52.85 | qfq | 4,648,182 | 239,944,610 | 6.96% |
| 2026-02-25 | 48.04 | 49.88 | 46.68 | 49.87 | 49.41 | qfq | 2,981,489 | 144,212,846 | 3.81% |
| 2026-02-24 | 51.28 | 52.06 | 47.81 | 48.04 | 47.60 | qfq | 3,328,772 | 161,929,643 | -3.98% |
| 2026-02-13 | 46.99 | 51.99 | 46.89 | 50.03 | 49.57 | qfq | 4,239,184 | 210,976,285 | 5.59% |
| 2026-02-12 | 48.77 | 48.95 | 45.71 | 47.38 | 46.95 | qfq | 3,527,450 | 165,192,058 | -1.29% |
| 2026-02-11 | 48.57 | 49.69 | 46.68 | 48.00 | 47.56 | qfq | 2,769,954 | 134,002,710 | 0.76% |
| 2026-02-10 | 48.84 | 48.98 | 46.80 | 47.64 | 47.20 | qfq | 3,094,920 | 146,806,431 | -2.76% |
| 2026-02-09 | 46.32 | 49.60 | 46.32 | 48.99 | 48.54 | qfq | 4,437,064 | 212,536,729 | 8.22% |
| 2026-02-06 | 42.23 | 46.86 | 42.18 | 45.27 | 44.85 | qfq | 4,387,319 | 197,809,964 | 4.31% |
| 2026-02-05 | 42.77 | 44.50 | 41.50 | 43.40 | 43.00 | qfq | 3,067,376 | 131,093,058 | 1.38% |
| 2026-02-04 | 43.00 | 44.73 | 42.24 | 42.81 | 42.42 | qfq | 3,629,274 | 157,732,557 | -1.04% |
| 2026-02-03 | 41.09 | 43.58 | 40.53 | 43.26 | 42.86 | qfq | 3,855,658 | 162,165,547 | 6.74% |
| 2026-02-02 | 43.50 | 43.86 | 40.52 | 40.53 | 40.16 | qfq | 4,502,858 | 186,782,303 | -7.57% |
| 2026-01-30 | 40.19 | 45.50 | 39.32 | 43.85 | 43.45 | qfq | 5,959,536 | 251,414,479 | 7.53% |
| 2026-01-29 | 40.50 | 43.28 | 40.19 | 40.78 | 40.41 | qfq | 5,656,498 | 236,732,444 | 0.69% |
| 2026-01-28 | 42.80 | 43.28 | 39.80 | 40.50 | 40.13 | qfq | 4,846,497 | 197,983,223 | -4.03% |
| 2026-01-27 | 40.91 | 42.98 | 40.30 | 42.20 | 41.81 | qfq | 4,774,325 | 200,322,618 | 3.15% |
| 2026-01-26 | 41.45 | 43.18 | 40.39 | 40.91 | 40.53 | qfq | 4,613,820 | 191,167,822 | -0.85% |
| 2026-01-23 | 41.66 | 41.75 | 40.60 | 41.26 | 40.88 | qfq | 4,057,638 | 166,460,681 | 0.51% |
| 2026-01-22 | 43.01 | 44.44 | 40.52 | 41.05 | 40.67 | qfq | 7,068,553 | 298,233,859 | -2.10% |
| 2026-01-21 | 38.20 | 43.60 | 38.15 | 41.93 | 41.55 | qfq | 7,961,947 | 327,826,808 | 9.91% |
| 2026-01-20 | 39.21 | 39.47 | 37.50 | 38.15 | 37.80 | qfq | 3,777,970 | 144,371,202 | -3.17% |
| 2026-01-19 | 40.47 | 40.98 | 38.61 | 39.40 | 39.04 | qfq | 4,188,743 | 164,597,547 | -1.62% |
| 2026-01-16 | 40.99 | 41.38 | 39.53 | 40.05 | 39.68 | qfq | 5,428,326 | 218,604,861 | 1.21% |
| 2026-01-15 | 38.95 | 42.95 | 36.41 | 39.57 | 39.21 | qfq | 10,869,035 | 421,214,025 | 1.07% |
| 2026-01-14 | 34.34 | 40.54 | 34.21 | 39.15 | 38.79 | qfq | 10,945,227 | 422,580,314 | 15.90% |
| 2026-01-13 | 35.12 | 35.12 | 32.87 | 33.78 | 33.47 | qfq | 5,124,616 | 173,493,475 | -4.41% |
| 2026-01-12 | 36.75 | 37.20 | 34.46 | 35.34 | 35.02 | qfq | 5,686,650 | 201,175,428 | -2.59% |
| 2026-01-09 | 34.36 | 37.77 | 33.90 | 36.28 | 35.95 | qfq | 8,199,913 | 292,498,704 | 4.25% |
| 2026-01-08 | 30.99 | 35.30 | 30.99 | 34.80 | 34.48 | qfq | 9,218,871 | 311,820,722 | 11.25% |
| 2026-01-07 | 29.20 | 31.67 | 29.00 | 31.28 | 30.99 | qfq | 5,417,829 | 165,488,301 | 8.24% |
| 2026-01-06 | 28.59 | 29.22 | 28.45 | 28.90 | 28.63 | qfq | 1,469,168 | 42,474,983 | 1.16% |
| 2026-01-05 | 28.06 | 28.63 | 28.06 | 28.57 | 28.31 | qfq | 1,263,612 | 35,998,849 | 2.07% |
| 2025-12-31 | 28.00 | 28.27 | 27.71 | 27.99 | 27.73 | qfq | 678,699 | 18,973,613 | -0.04% |
| 2025-12-30 | 27.74 | 28.19 | 27.74 | 28.00 | 27.74 | qfq | 773,588 | 21,669,716 | 0.21% |
| 2025-12-29 | 28.30 | 28.30 | 27.81 | 27.94 | 27.68 | qfq | 809,118 | 22,613,556 | -0.43% |
| 2025-12-26 | 28.38 | 28.81 | 27.91 | 28.06 | 27.80 | qfq | 1,094,044 | 30,924,868 | -1.27% |
| 2025-12-25 | 28.13 | 28.66 | 28.10 | 28.42 | 28.16 | qfq | 1,277,648 | 36,259,490 | 0.67% |
| 2025-12-24 | 28.64 | 28.64 | 27.97 | 28.23 | 27.97 | qfq | 1,122,930 | 31,668,019 | 1.26% |
| 2025-12-23 | 27.54 | 28.44 | 27.54 | 27.88 | 27.62 | qfq | 1,109,193 | 31,026,087 | 0.54% |
| 2025-12-22 | 27.01 | 28.13 | 27.01 | 27.73 | 27.48 | qfq | 1,395,002 | 38,741,409 | 2.32% |
| 2025-12-19 | 27.01 | 27.34 | 26.97 | 27.10 | 26.85 | qfq | 643,310 | 17,438,635 | 0.33% |
| 2025-12-18 | 26.48 | 27.27 | 26.40 | 27.01 | 26.76 | qfq | 1,214,987 | 32,792,615 | 1.58% |
| 2025-12-17 | 26.70 | 26.76 | 25.81 | 26.59 | 26.35 | qfq | 858,698 | 22,508,480 | 0.15% |
| 2025-12-16 | 27.00 | 27.00 | 26.45 | 26.55 | 26.31 | qfq | 1,019,408 | 27,173,395 | -1.67% |
| 2025-12-15 | 27.15 | 27.27 | 26.90 | 27.00 | 26.75 | qfq | 836,053 | 22,658,760 | -1.10% |
| 2025-12-12 | 26.84 | 27.62 | 26.84 | 27.30 | 27.05 | qfq | 1,233,524 | 33,641,607 | 1.41% |
| 2025-12-11 | 27.29 | 27.37 | 26.92 | 26.92 | 26.67 | qfq | 984,336 | 26,715,107 | -0.96% |
| 2025-12-10 | 27.70 | 27.80 | 27.02 | 27.18 | 26.93 | qfq | 832,624 | 22,658,594 | -1.06% |
| 2025-12-09 | 27.78 | 27.93 | 27.45 | 27.47 | 27.22 | qfq | 751,326 | 20,832,421 | -1.15% |
| 2025-12-08 | 27.33 | 27.89 | 27.24 | 27.79 | 27.54 | qfq | 1,179,075 | 32,659,890 | 2.06% |
| 2025-12-05 | 27.49 | 27.49 | 26.89 | 27.23 | 26.98 | qfq | 804,783 | 21,864,350 | 0.18% |
| 2025-12-04 | 27.16 | 27.49 | 26.69 | 27.18 | 26.93 | qfq | 1,010,714 | 27,357,755 | -0.80% |
| 2025-12-03 | 27.25 | 27.47 | 27.11 | 27.40 | 27.15 | qfq | 1,035,444 | 28,260,131 | 0.70% |
| 2025-12-02 | 27.30 | 27.36 | 27.01 | 27.21 | 26.96 | qfq | 866,466 | 23,559,626 | -0.04% |
| 2025-12-01 | 27.18 | 27.46 | 26.89 | 27.22 | 26.97 | qfq | 904,184 | 24,581,280 | 0.67% |
| 2025-11-28 | 26.69 | 27.14 | 26.39 | 27.04 | 26.79 | qfq | 1,005,907 | 26,974,089 | 1.31% |
| 2025-11-27 | 26.11 | 27.25 | 26.11 | 26.69 | 26.45 | qfq | 1,302,579 | 34,897,407 | 2.22% |
| 2025-11-26 | 26.61 | 26.78 | 26.10 | 26.11 | 25.87 | qfq | 848,599 | 22,428,046 | -2.06% |
| 2025-11-25 | 25.83 | 26.90 | 25.83 | 26.66 | 26.42 | qfq | 1,602,144 | 42,529,511 | 3.21% |
| 2025-11-24 | 25.38 | 25.97 | 25.38 | 25.83 | 25.59 | qfq | 888,845 | 22,845,140 | 1.77% |
| 2025-11-21 | 26.54 | 26.84 | 25.25 | 25.38 | 25.15 | qfq | 1,465,375 | 37,767,519 | -4.73% |
| 2025-11-20 | 27.00 | 27.25 | 26.58 | 26.64 | 26.40 | qfq | 1,091,377 | 29,229,788 | -0.93% |
| 2025-11-19 | 27.58 | 27.72 | 26.76 | 26.89 | 26.64 | qfq | 1,363,795 | 36,887,713 | -2.82% |
| 2025-11-18 | 27.50 | 27.97 | 27.37 | 27.67 | 27.42 | qfq | 1,500,406 | 41,514,401 | 0.07% |
| 2025-11-17 | 27.83 | 28.02 | 27.52 | 27.65 | 27.40 | qfq | 1,057,898 | 29,276,240 | -0.65% |
| 2025-11-14 | 28.02 | 28.19 | 27.65 | 27.83 | 27.57 | qfq | 1,238,069 | 34,539,597 | -1.45% |
| 2025-11-13 | 28.03 | 28.48 | 28.03 | 28.24 | 27.98 | qfq | 1,260,078 | 35,620,867 | 0.04% |
| 2025-11-12 | 28.60 | 28.78 | 27.94 | 28.23 | 27.97 | qfq | 1,592,289 | 45,031,262 | -1.64% |
| 2025-11-11 | 29.12 | 30.17 | 28.64 | 28.70 | 28.44 | qfq | 1,387,589 | 40,431,863 | -1.44% |
| 2025-11-10 | 28.74 | 29.45 | 28.60 | 29.12 | 28.85 | qfq | 1,336,576 | 38,886,651 | 1.29% |
| 2025-11-07 | 29.04 | 29.04 | 28.38 | 28.75 | 28.49 | qfq | 1,344,663 | 38,642,475 | -1.20% |
| 2025-11-06 | 28.09 | 29.68 | 28.02 | 29.10 | 28.83 | qfq | 2,926,016 | 84,691,858 | 4.68% |
| 2025-11-05 | 28.11 | 28.54 | 27.78 | 27.80 | 27.55 | qfq | 1,436,489 | 40,349,141 | -1.10% |
| 2025-11-04 | 28.84 | 28.85 | 28.08 | 28.11 | 27.85 | qfq | 1,439,218 | 40,792,045 | -2.56% |
| 2025-11-03 | 28.89 | 29.01 | 28.45 | 28.85 | 28.59 | qfq | 1,299,029 | 37,353,286 | -0.52% |
| 2025-10-31 | 29.29 | 29.60 | 28.92 | 29.00 | 28.73 | qfq | 1,505,059 | 43,910,913 | -1.39% |
| 2025-10-30 | 29.90 | 30.28 | 29.34 | 29.41 | 29.14 | qfq | 1,760,246 | 52,304,284 | -1.64% |
| 2025-10-29 | 30.52 | 30.89 | 29.72 | 29.90 | 29.63 | qfq | 2,136,429 | 64,154,451 | -2.35% |
| 2025-10-28 | 30.58 | 31.80 | 30.30 | 30.62 | 30.34 | qfq | 3,075,548 | 94,985,288 | 2.48% |
| 2025-10-27 | 30.06 | 30.39 | 29.28 | 29.88 | 29.61 | qfq | 2,011,682 | 59,930,795 | -0.37% |
| 2025-10-24 | 29.29 | 30.08 | 29.13 | 29.99 | 29.71 | qfq | 2,071,309 | 61,604,849 | 4.13% |
| 2025-10-23 | 28.75 | 28.97 | 28.22 | 28.80 | 28.54 | qfq | 1,257,190 | 35,890,294 | -0.10% |
| 2025-10-22 | 29.15 | 29.17 | 28.61 | 28.83 | 28.57 | qfq | 1,048,418 | 30,291,770 | -1.10% |
| 2025-10-21 | 28.44 | 29.40 | 28.33 | 29.15 | 28.88 | qfq | 1,530,602 | 44,524,951 | 2.50% |
| 2025-10-20 | 28.30 | 29.08 | 28.10 | 28.44 | 28.18 | qfq | 1,616,202 | 46,208,306 | 1.97% |
| 2025-10-17 | 29.85 | 29.85 | 27.84 | 27.89 | 27.63 | qfq | 2,688,002 | 76,958,858 | -5.62% |
| 2025-10-16 | 29.01 | 30.98 | 28.83 | 29.55 | 29.28 | qfq | 2,936,581 | 87,668,820 | 1.65% |
| 2025-10-15 | 28.95 | 29.41 | 28.67 | 29.07 | 28.80 | qfq | 1,403,738 | 40,799,226 | 0.38% |
| 2025-10-14 | 30.39 | 30.75 | 28.85 | 28.96 | 28.69 | qfq | 2,511,089 | 74,798,060 | -4.71% |
| 2025-10-13 | 28.26 | 30.52 | 28.26 | 30.39 | 30.11 | qfq | 2,254,881 | 67,480,161 | 0.30% |
| 2025-10-10 | 31.02 | 31.39 | 30.26 | 30.30 | 30.02 | qfq | 2,641,586 | 80,799,877 | -3.29% |
| 2025-10-09 | 32.29 | 32.74 | 31.33 | 31.33 | 31.04 | qfq | 3,464,199 | 110,436,194 | -0.79% |
| 2025-09-30 | 31.28 | 32.27 | 31.02 | 31.58 | 31.29 | qfq | 2,858,477 | 90,656,439 | 1.87% |
| 2025-09-29 | 30.92 | 31.52 | 30.61 | 31.00 | 30.72 | qfq | 2,989,276 | 92,433,001 | -1.21% |
| 2025-09-26 | 31.88 | 32.60 | 31.22 | 31.38 | 31.09 | qfq | 3,844,673 | 122,181,481 | -1.01% |
| 2025-09-25 | 32.59 | 32.87 | 31.65 | 31.70 | 31.41 | qfq | 4,364,986 | 140,091,005 | -2.70% |
| 2025-09-24 | 30.07 | 32.99 | 30.07 | 32.58 | 32.28 | qfq | 7,863,450 | 252,147,698 | 7.60% |
| 2025-09-23 | 29.85 | 31.11 | 28.51 | 30.28 | 30.00 | qfq | 3,787,330 | 112,984,496 | 2.71% |
| 2025-09-22 | 29.72 | 29.91 | 29.20 | 29.48 | 29.21 | qfq | 1,259,981 | 37,283,859 | -0.47% |
| 2025-09-19 | 29.58 | 30.25 | 29.38 | 29.62 | 29.35 | qfq | 2,233,579 | 66,588,353 | -0.60% |
| 2025-09-18 | 30.08 | 30.96 | 29.50 | 29.80 | 29.53 | qfq | 3,261,748 | 98,836,107 | -1.19% |
| 2025-09-17 | 29.86 | 30.36 | 29.56 | 30.16 | 29.88 | qfq | 1,813,918 | 54,418,014 | 1.21% |
| 2025-09-16 | 29.78 | 29.99 | 29.47 | 29.80 | 29.53 | qfq | 1,366,501 | 40,611,985 | 0.20% |
| 2025-09-15 | 30.20 | 30.22 | 29.55 | 29.74 | 29.47 | qfq | 1,412,154 | 42,073,229 | -0.90% |
| 2025-09-12 | 30.11 | 30.39 | 29.69 | 30.01 | 29.73 | qfq | 1,550,898 | 46,528,156 | -0.86% |
| 2025-09-11 | 29.00 | 30.48 | 28.71 | 30.27 | 29.99 | qfq | 2,674,292 | 79,815,767 | 4.02% |
| 2025-09-10 | 29.18 | 29.58 | 29.00 | 29.10 | 28.83 | qfq | 1,578,630 | 46,261,658 | -0.17% |
| 2025-09-09 | 29.50 | 30.32 | 29.13 | 29.15 | 28.88 | qfq | 2,661,644 | 79,163,985 | -1.29% |
| 2025-09-08 | 28.77 | 29.65 | 28.62 | 29.53 | 29.26 | qfq | 2,584,022 | 75,324,958 | 3.00% |
| 2025-09-05 | 27.60 | 28.76 | 27.41 | 28.67 | 28.41 | qfq | 2,249,781 | 63,364,633 | 4.67% |
| 2025-09-04 | 28.60 | 28.96 | 27.03 | 27.39 | 27.14 | qfq | 2,710,038 | 75,767,675 | -4.10% |
| 2025-09-03 | 28.79 | 29.58 | 28.40 | 28.56 | 28.30 | qfq | 2,694,331 | 77,984,720 | -0.80% |
| 2025-09-02 | 30.15 | 30.40 | 28.28 | 28.79 | 28.53 | qfq | 3,791,006 | 110,183,127 | -5.20% |
| 2025-09-01 | 29.90 | 30.98 | 29.70 | 30.37 | 30.09 | qfq | 3,585,196 | 108,430,723 | 1.78% |
| 2025-08-29 | 30.91 | 31.11 | 29.80 | 29.84 | 29.57 | qfq | 3,866,084 | 116,649,824 | -4.42% |
| 2025-08-28 | 30.11 | 31.38 | 29.95 | 31.22 | 30.93 | qfq | 3,987,384 | 122,696,302 | 2.29% |
| 2025-08-27 | 30.74 | 31.87 | 30.46 | 30.52 | 30.24 | qfq | 4,172,414 | 129,744,754 | -0.68% |
| 2025-08-26 | 30.36 | 31.30 | 29.92 | 30.73 | 30.45 | qfq | 3,557,998 | 109,623,463 | 1.22% |
| 2025-08-25 | 30.50 | 30.90 | 30.11 | 30.36 | 30.08 | qfq | 3,253,317 | 99,096,595 | -0.23% |
| 2025-08-22 | 29.56 | 30.67 | 29.43 | 30.43 | 30.15 | qfq | 3,534,992 | 106,786,134 | 3.29% |
| 2025-08-21 | 29.89 | 30.39 | 29.33 | 29.46 | 29.19 | qfq | 2,080,776 | 61,854,120 | -1.34% |
| 2025-08-20 | 29.61 | 29.86 | 29.03 | 29.86 | 29.59 | qfq | 2,123,666 | 62,549,760 | 0.78% |
| 2025-08-19 | 30.05 | 30.10 | 29.41 | 29.63 | 29.36 | qfq | 2,256,665 | 67,018,365 | -1.23% |
| 2025-08-18 | 29.10 | 30.32 | 29.01 | 30.00 | 29.72 | qfq | 3,629,617 | 108,102,368 | 2.85% |
| 2025-08-15 | 28.55 | 29.17 | 28.45 | 29.17 | 28.90 | qfq | 2,131,014 | 61,661,088 | 1.99% |
| 2025-08-14 | 29.30 | 29.55 | 28.38 | 28.60 | 28.34 | qfq | 2,666,442 | 77,382,250 | -2.42% |
| 2025-08-13 | 29.20 | 29.75 | 29.20 | 29.31 | 29.04 | qfq | 1,718,452 | 50,482,820 | -0.31% |
| 2025-08-12 | 30.00 | 30.00 | 29.00 | 29.40 | 29.13 | qfq | 2,426,885 | 71,048,194 | -0.74% |
| 2025-08-11 | 28.55 | 29.93 | 28.48 | 29.62 | 29.35 | qfq | 2,452,203 | 72,119,856 | 3.21% |
| 2025-08-08 | 28.85 | 29.00 | 28.40 | 28.70 | 28.44 | qfq | 1,657,733 | 47,504,184 | -1.17% |
| 2025-08-07 | 28.91 | 29.56 | 28.88 | 29.04 | 28.77 | qfq | 2,361,483 | 68,799,650 | 0.03% |
| 2025-08-06 | 28.50 | 29.05 | 28.28 | 29.03 | 28.76 | qfq | 2,318,400 | 66,549,723 | 2.29% |
| 2025-08-05 | 28.39 | 28.60 | 28.19 | 28.38 | 28.12 | qfq | 1,261,423 | 35,737,154 | 0.04% |
| 2025-08-04 | 28.11 | 28.44 | 27.93 | 28.37 | 28.11 | qfq | 1,960,267 | 55,419,983 | 2.05% |
| 2025-08-01 | 27.77 | 28.12 | 27.60 | 27.80 | 27.55 | qfq | 1,273,623 | 35,398,037 | 0.11% |
| 2025-07-31 | 28.13 | 28.62 | 27.70 | 27.77 | 27.52 | qfq | 1,935,452 | 54,391,114 | -2.05% |
| 2025-07-30 | 28.59 | 28.68 | 28.00 | 28.35 | 28.09 | qfq | 2,215,812 | 62,672,939 | -1.15% |
| 2025-07-29 | 28.80 | 29.11 | 28.40 | 28.68 | 28.42 | qfq | 2,046,214 | 58,650,945 | -0.52% |
| 2025-07-28 | 28.40 | 29.39 | 28.35 | 28.83 | 28.57 | qfq | 2,862,190 | 82,415,429 | 1.23% |
| 2025-07-25 | 28.80 | 28.97 | 27.95 | 28.48 | 28.22 | qfq | 2,795,521 | 79,229,604 | -0.59% |
| 2025-07-24 | 27.63 | 28.95 | 27.42 | 28.65 | 28.39 | qfq | 4,392,469 | 124,351,543 | 4.22% |
| 2025-07-23 | 27.43 | 27.88 | 27.11 | 27.49 | 27.24 | qfq | 2,504,927 | 68,930,912 | -0.18% |
| 2025-07-22 | 27.00 | 27.70 | 26.80 | 27.54 | 27.29 | qfq | 2,954,344 | 80,781,269 | 2.19% |
| 2025-07-21 | 27.07 | 27.08 | 26.74 | 26.95 | 26.70 | qfq | 1,418,142 | 38,154,611 | -0.11% |
| 2025-07-18 | 26.79 | 27.10 | 26.59 | 26.98 | 26.73 | qfq | 1,516,021 | 40,677,221 | 0.78% |
| 2025-07-17 | 26.50 | 26.81 | 26.18 | 26.77 | 26.52 | qfq | 1,386,465 | 36,852,798 | 1.32% |
| 2025-07-16 | 26.66 | 26.99 | 26.38 | 26.42 | 26.18 | qfq | 1,516,589 | 40,406,919 | -0.90% |
| 2025-07-15 | 26.98 | 27.05 | 26.35 | 26.66 | 26.42 | qfq | 1,446,576 | 38,530,216 | -0.78% |
| 2025-07-14 | 26.44 | 27.28 | 26.32 | 26.87 | 26.62 | qfq | 2,213,874 | 59,337,306 | 1.82% |
| 2025-07-11 | 26.50 | 26.65 | 25.97 | 26.39 | 26.15 | qfq | 1,400,522 | 36,765,639 | -29.29% |
| 2025-07-10 | 37.56 | 37.61 | 36.95 | 37.32 | 26.19 | qfq | 1,274,850 | 47,462,850 | -0.74% |
| 2025-07-09 | 38.30 | 38.38 | 37.41 | 37.60 | 26.38 | qfq | 1,471,877 | 55,615,426 | -2.06% |
| 2025-07-08 | 37.94 | 38.64 | 37.90 | 38.39 | 26.94 | qfq | 2,025,372 | 77,587,473 | 1.88% |
| 2025-07-07 | 37.86 | 38.15 | 37.00 | 37.68 | 26.44 | qfq | 1,461,236 | 54,995,735 | 0.00% |
| 2025-07-04 | 38.51 | 38.94 | 37.31 | 37.68 | 26.44 | qfq | 2,013,209 | 76,161,498 | -2.46% |
| 2025-07-03 | 39.26 | 39.78 | 38.51 | 38.63 | 27.11 | qfq | 2,451,595 | 95,552,107 | -2.57% |
| 2025-07-02 | 40.41 | 40.67 | 38.80 | 39.65 | 27.82 | qfq | 3,497,723 | 138,242,630 | -0.13% |
| 2025-07-01 | 37.31 | 43.46 | 36.82 | 39.70 | 27.86 | qfq | 4,581,443 | 184,117,142 | 6.49% |
| 2025-06-30 | 36.36 | 37.29 | 36.15 | 37.28 | 26.16 | qfq | 1,310,529 | 48,271,434 | 3.24% |
| 2025-06-27 | 36.17 | 36.29 | 35.78 | 36.11 | 25.34 | qfq | 921,720 | 33,221,594 | 0.47% |
| 2025-06-26 | 36.10 | 36.50 | 35.80 | 35.94 | 25.22 | qfq | 867,175 | 31,316,313 | -0.77% |
| 2025-06-25 | 36.08 | 36.30 | 35.57 | 36.22 | 25.42 | qfq | 1,242,078 | 44,723,324 | 0.58% |
| 2025-06-24 | 35.19 | 36.15 | 35.19 | 36.01 | 25.27 | qfq | 1,268,634 | 45,349,588 | 2.19% |
| 2025-06-23 | 34.18 | 35.40 | 34.16 | 35.24 | 24.73 | qfq | 1,122,101 | 39,368,935 | 2.47% |
| 2025-06-20 | 34.41 | 35.19 | 34.35 | 34.39 | 24.13 | qfq | 594,786 | 20,595,308 | -0.06% |
| 2025-06-19 | 34.90 | 35.26 | 34.29 | 34.41 | 24.15 | qfq | 795,018 | 27,675,960 | -1.23% |
| 2025-06-18 | 34.11 | 34.85 | 34.11 | 34.84 | 24.45 | qfq | 461,522 | 15,942,320 | 0.84% |
| 2025-06-17 | 34.71 | 34.79 | 34.30 | 34.55 | 24.24 | qfq | 468,612 | 16,175,293 | -0.17% |
| 2025-06-16 | 34.15 | 34.88 | 33.70 | 34.61 | 24.29 | qfq | 648,317 | 22,451,264 | 1.44% |
| 2025-06-13 | 34.68 | 34.87 | 33.92 | 34.12 | 23.94 | qfq | 751,388 | 25,703,138 | -1.73% |
| 2025-06-12 | 34.92 | 35.06 | 34.58 | 34.72 | 24.36 | qfq | 454,495 | 15,825,172 | -0.03% |
| 2025-06-11 | 34.22 | 34.88 | 34.22 | 34.73 | 24.37 | qfq | 516,546 | 17,932,773 | 1.02% |
| 2025-06-10 | 34.87 | 34.99 | 34.05 | 34.38 | 24.13 | qfq | 686,169 | 23,677,583 | -1.41% |
| 2025-06-09 | 34.43 | 35.07 | 34.43 | 34.87 | 24.47 | qfq | 609,763 | 21,228,493 | 1.16% |
| 2025-06-06 | 34.25 | 34.55 | 34.04 | 34.47 | 24.19 | qfq | 574,089 | 19,715,665 | 0.50% |
| 2025-06-05 | 33.97 | 34.40 | 33.60 | 34.30 | 24.07 | qfq | 823,807 | 28,083,933 | 0.97% |
| 2025-06-04 | 34.52 | 34.58 | 33.85 | 33.97 | 23.84 | qfq | 819,580 | 27,987,120 | -1.28% |
| 2025-06-03 | 34.14 | 34.76 | 33.90 | 34.41 | 24.15 | qfq | 555,095 | 19,185,479 | 0.97% |
| 2025-05-30 | 34.71 | 34.82 | 34.08 | 34.08 | 23.91 | qfq | 542,177 | 18,588,529 | -1.96% |
| 2025-05-29 | 34.65 | 34.95 | 34.21 | 34.76 | 24.39 | qfq | 474,401 | 16,469,852 | 1.49% |
| 2025-05-28 | 34.41 | 34.73 | 34.15 | 34.25 | 24.03 | qfq | 445,935 | 15,367,986 | 0.03% |
| 2025-05-27 | 34.41 | 34.67 | 34.00 | 34.24 | 24.03 | qfq | 454,100 | 15,573,728 | -0.98% |
| 2025-05-26 | 35.00 | 35.00 | 34.34 | 34.58 | 24.27 | qfq | 477,929 | 16,561,486 | 0.41% |
| 2025-05-23 | 34.93 | 35.25 | 34.34 | 34.44 | 24.17 | qfq | 666,727 | 23,149,433 | -0.52% |
| 2025-05-22 | 35.31 | 35.73 | 34.61 | 34.62 | 24.29 | qfq | 696,383 | 24,446,871 | -2.26% |
| 2025-05-21 | 36.29 | 36.29 | 35.36 | 35.42 | 24.86 | qfq | 767,540 | 27,321,486 | -1.83% |
| 2025-05-20 | 35.37 | 36.39 | 35.25 | 36.08 | 25.32 | qfq | 1,123,343 | 40,380,090 | 2.09% |
| 2025-05-19 | 35.03 | 35.52 | 34.71 | 35.34 | 24.80 | qfq | 706,124 | 24,891,377 | 0.86% |
| 2025-05-16 | 34.52 | 35.30 | 34.41 | 35.04 | 24.59 | qfq | 767,385 | 26,838,808 | 1.18% |
| 2025-05-15 | 34.87 | 35.02 | 34.51 | 34.63 | 24.30 | qfq | 423,691 | 14,714,509 | -0.46% |
| 2025-05-14 | 34.69 | 35.15 | 34.44 | 34.79 | 24.41 | qfq | 728,045 | 25,363,935 | 0.38% |
| 2025-05-13 | 35.21 | 35.25 | 34.54 | 34.66 | 24.32 | qfq | 572,910 | 19,949,091 | -0.69% |
| 2025-05-12 | 34.94 | 35.27 | 34.66 | 34.90 | 24.49 | qfq | 679,919 | 23,723,176 | 0.69% |
| 2025-05-09 | 34.85 | 34.97 | 34.35 | 34.66 | 24.32 | qfq | 598,920 | 20,747,420 | -0.55% |
| 2025-05-08 | 34.34 | 35.05 | 34.15 | 34.85 | 24.46 | qfq | 799,521 | 27,774,867 | 1.34% |
| 2025-05-07 | 34.80 | 34.95 | 34.00 | 34.39 | 24.13 | qfq | 924,016 | 31,820,243 | -0.55% |
| 2025-05-06 | 33.50 | 34.75 | 33.50 | 34.58 | 24.27 | qfq | 1,057,127 | 36,303,755 | 3.22% |
| 2025-04-30 | 32.80 | 33.93 | 32.80 | 33.50 | 23.51 | qfq | 914,304 | 30,685,218 | 2.17% |
| 2025-04-29 | 32.01 | 32.88 | 32.01 | 32.79 | 23.01 | qfq | 837,267 | 27,279,384 | 2.18% |
| 2025-04-28 | 31.95 | 32.37 | 31.76 | 32.09 | 22.52 | qfq | 852,458 | 27,376,073 | 1.81% |
| 2025-04-25 | 31.75 | 31.75 | 31.14 | 31.52 | 22.12 | qfq | 415,959 | 13,099,177 | 0.25% |
| 2025-04-24 | 31.37 | 31.86 | 31.03 | 31.44 | 22.06 | qfq | 573,103 | 18,038,662 | -0.69% |
| 2025-04-23 | 31.54 | 31.88 | 31.34 | 31.66 | 22.22 | qfq | 636,893 | 20,175,975 | 0.89% |
| 2025-04-22 | 31.32 | 31.68 | 30.92 | 31.38 | 22.02 | qfq | 561,118 | 17,625,476 | 0.35% |
| 2025-04-21 | 30.74 | 31.46 | 30.44 | 31.27 | 21.94 | qfq | 640,545 | 19,937,450 | 1.72% |
| 2025-04-18 | 31.05 | 31.47 | 30.39 | 30.74 | 21.57 | qfq | 665,497 | 20,470,660 | -1.16% |
| 2025-04-17 | 31.11 | 31.89 | 30.97 | 31.10 | 21.82 | qfq | 961,639 | 30,319,325 | -1.30% |
| 2025-04-16 | 31.32 | 31.87 | 30.35 | 31.51 | 22.11 | qfq | 736,044 | 22,844,431 | 0.03% |
| 2025-04-15 | 31.49 | 31.63 | 30.81 | 31.50 | 22.10 | qfq | 732,179 | 22,796,854 | -0.06% |
| 2025-04-14 | 32.60 | 33.28 | 31.38 | 31.52 | 22.12 | qfq | 1,590,383 | 51,003,571 | 2.07% |
| 2025-04-11 | 29.14 | 31.25 | 29.01 | 30.88 | 21.67 | qfq | 1,383,475 | 42,083,716 | 5.54% |
| 2025-04-10 | 29.15 | 30.13 | 29.15 | 29.26 | 20.53 | qfq | 1,040,435 | 30,934,946 | 1.95% |
| 2025-04-09 | 27.28 | 28.83 | 25.74 | 28.70 | 20.14 | qfq | 919,033 | 25,499,693 | 3.05% |
| 2025-04-08 | 27.47 | 28.89 | 27.12 | 27.85 | 19.54 | qfq | 789,318 | 21,964,312 | 4.31% |
| 2025-04-07 | 30.17 | 30.33 | 26.01 | 26.70 | 18.74 | qfq | 1,159,698 | 32,588,113 | -16.69% |
| 2025-04-03 | 32.56 | 32.93 | 31.75 | 32.05 | 22.49 | qfq | 559,412 | 18,096,535 | -1.72% |
| 2025-04-02 | 32.34 | 32.98 | 32.33 | 32.61 | 22.88 | qfq | 634,647 | 20,766,728 | 0.40% |
| 2025-04-01 | 32.25 | 32.86 | 32.25 | 32.48 | 22.79 | qfq | 752,816 | 24,517,982 | 0.56% |
| 2025-03-31 | 31.70 | 32.31 | 31.56 | 32.30 | 22.67 | qfq | 585,366 | 18,653,580 | 0.72% |
| 2025-03-28 | 32.58 | 32.90 | 31.92 | 32.07 | 22.50 | qfq | 514,896 | 16,654,723 | -0.59% |
| 2025-03-27 | 32.19 | 32.98 | 31.53 | 32.26 | 22.64 | qfq | 619,526 | 20,042,807 | 0.06% |
| 2025-03-26 | 31.79 | 32.57 | 31.51 | 32.24 | 22.62 | qfq | 557,004 | 18,011,095 | 1.42% |
| 2025-03-25 | 32.00 | 32.12 | 31.31 | 31.79 | 22.31 | qfq | 532,436 | 16,882,358 | -0.59% |
| 2025-03-24 | 33.42 | 33.47 | 31.21 | 31.98 | 22.44 | qfq | 1,096,243 | 35,269,624 | -3.67% |
| 2025-03-21 | 34.33 | 34.33 | 33.11 | 33.20 | 23.30 | qfq | 572,887 | 19,223,246 | -2.64% |
| 2025-03-20 | 34.39 | 34.74 | 34.04 | 34.10 | 23.93 | qfq | 480,885 | 16,540,071 | -1.45% |
| 2025-03-19 | 35.15 | 35.15 | 34.44 | 34.60 | 24.28 | qfq | 573,131 | 19,898,284 | -1.37% |
| 2025-03-18 | 34.73 | 35.40 | 34.73 | 35.08 | 24.62 | qfq | 642,099 | 22,526,816 | 1.24% |
| 2025-03-17 | 34.93 | 35.10 | 34.60 | 34.65 | 24.31 | qfq | 595,349 | 20,712,034 | -0.80% |
| 2025-03-14 | 34.49 | 35.12 | 33.93 | 34.93 | 24.51 | qfq | 772,698 | 26,745,199 | 1.28% |
| 2025-03-13 | 35.51 | 35.51 | 34.05 | 34.49 | 24.20 | qfq | 894,707 | 30,970,660 | -3.09% |
| 2025-03-12 | 35.69 | 35.90 | 35.42 | 35.59 | 24.97 | qfq | 702,365 | 25,020,032 | -0.28% |
| 2025-03-11 | 35.16 | 35.86 | 35.02 | 35.69 | 25.04 | qfq | 1,165,380 | 41,370,657 | 0.68% |
| 2025-03-10 | 35.05 | 35.60 | 34.69 | 35.45 | 24.88 | qfq | 1,321,473 | 46,701,403 | 1.49% |
| 2025-03-07 | 35.33 | 35.76 | 34.67 | 34.93 | 24.51 | qfq | 1,477,519 | 51,904,769 | -2.10% |
| 2025-03-06 | 35.30 | 36.34 | 34.81 | 35.68 | 25.04 | qfq | 1,439,731 | 51,651,652 | 1.80% |
| 2025-03-05 | 34.96 | 35.38 | 34.52 | 35.05 | 24.60 | qfq | 882,941 | 30,805,630 | 0.09% |
| 2025-03-04 | 33.89 | 35.08 | 33.89 | 35.02 | 24.57 | qfq | 1,127,985 | 39,081,489 | 2.40% |
| 2025-03-03 | 34.55 | 34.84 | 33.65 | 34.20 | 24.00 | qfq | 1,481,647 | 50,926,336 | 0.50% |
| 2025-02-28 | 36.96 | 37.25 | 34.03 | 34.03 | 23.88 | qfq | 2,243,672 | 78,983,184 | -8.64% |
| 2025-02-27 | 36.58 | 37.38 | 36.15 | 37.25 | 26.14 | qfq | 1,659,031 | 61,030,502 | 1.03% |
| 2025-02-26 | 36.74 | 37.29 | 36.38 | 36.87 | 25.87 | qfq | 1,594,336 | 58,729,795 | 0.90% |
| 2025-02-25 | 36.10 | 36.97 | 36.10 | 36.54 | 25.64 | qfq | 1,335,217 | 48,745,019 | -1.00% |
| 2025-02-24 | 36.75 | 37.17 | 36.29 | 36.91 | 25.90 | qfq | 1,784,897 | 65,533,477 | -0.05% |
| 2025-02-21 | 36.20 | 37.02 | 35.56 | 36.93 | 25.91 | qfq | 2,410,502 | 87,899,867 | 1.74% |
| 2025-02-20 | 36.65 | 36.80 | 35.82 | 36.30 | 25.47 | qfq | 2,045,883 | 73,914,523 | -1.73% |
| 2025-02-19 | 35.01 | 38.00 | 35.00 | 36.94 | 25.92 | qfq | 2,868,106 | 104,963,558 | 4.76% |
| 2025-02-18 | 34.22 | 37.50 | 34.22 | 35.26 | 24.74 | qfq | 2,702,714 | 96,739,353 | 2.14% |
| 2025-02-17 | 34.20 | 35.09 | 34.03 | 34.52 | 24.22 | qfq | 850,167 | 29,322,733 | 0.58% |
| 2025-02-14 | 34.28 | 34.69 | 33.89 | 34.32 | 24.08 | qfq | 815,643 | 27,931,003 | 0.20% |
| 2025-02-13 | 35.32 | 35.42 | 34.25 | 34.25 | 24.03 | qfq | 984,727 | 34,381,919 | -3.14% |
| 2025-02-12 | 34.80 | 35.45 | 34.77 | 35.36 | 24.81 | qfq | 1,253,900 | 44,033,411 | 0.60% |
| 2025-02-11 | 34.57 | 35.39 | 34.00 | 35.15 | 24.67 | qfq | 1,272,383 | 44,536,561 | 1.88% |
| 2025-02-10 | 34.11 | 34.60 | 33.81 | 34.50 | 24.21 | qfq | 1,148,270 | 39,392,488 | 0.94% |
| 2025-02-07 | 34.04 | 35.20 | 33.77 | 34.18 | 23.98 | qfq | 1,269,108 | 43,658,085 | -0.38% |
| 2025-02-06 | 33.40 | 34.36 | 32.91 | 34.31 | 24.08 | qfq | 1,369,552 | 46,471,042 | 2.97% |
| 2025-02-05 | 33.02 | 33.93 | 33.02 | 33.32 | 23.38 | qfq | 1,053,840 | 35,268,978 | 0.82% |
| 2025-01-27 | 33.63 | 34.08 | 32.89 | 33.05 | 23.19 | qfq | 893,268 | 29,795,941 | -2.33% |
| 2025-01-24 | 33.11 | 33.93 | 32.91 | 33.84 | 23.75 | qfq | 1,282,017 | 43,029,324 | 2.20% |
| 2025-01-23 | 33.33 | 33.92 | 32.92 | 33.11 | 23.23 | qfq | 1,162,299 | 38,861,986 | -0.18% |
| 2025-01-22 | 32.90 | 33.69 | 32.80 | 33.17 | 23.28 | qfq | 1,049,207 | 34,895,779 | 0.24% |
| 2025-01-21 | 32.83 | 33.29 | 32.08 | 33.09 | 23.22 | qfq | 1,260,441 | 41,363,158 | 1.75% |
| 2025-01-20 | 32.20 | 32.75 | 31.86 | 32.52 | 22.82 | qfq | 842,146 | 27,284,293 | 1.31% |
| 2025-01-17 | 31.70 | 32.37 | 31.20 | 32.10 | 22.53 | qfq | 985,641 | 31,399,736 | 1.55% |
| 2025-01-16 | 32.10 | 32.40 | 31.18 | 31.61 | 22.18 | qfq | 800,964 | 25,430,891 | -0.03% |
| 2025-01-15 | 31.66 | 32.10 | 31.32 | 31.62 | 22.19 | qfq | 864,187 | 27,380,926 | -0.03% |
| 2025-01-14 | 30.30 | 31.68 | 29.71 | 31.63 | 22.20 | qfq | 1,239,632 | 38,449,787 | 5.50% |
| 2025-01-13 | 29.52 | 30.17 | 28.71 | 29.98 | 21.04 | qfq | 1,126,486 | 33,202,549 | -0.23% |
| 2025-01-10 | 30.14 | 31.77 | 29.87 | 30.05 | 21.09 | qfq | 1,311,215 | 40,432,793 | -0.30% |
| 2025-01-09 | 30.21 | 30.96 | 30.10 | 30.14 | 21.15 | qfq | 624,353 | 19,032,638 | -0.23% |
| 2025-01-08 | 30.19 | 30.66 | 29.11 | 30.21 | 21.20 | qfq | 893,837 | 26,814,106 | 0.07% |
| 2025-01-07 | 28.89 | 30.20 | 28.86 | 30.19 | 21.19 | qfq | 852,983 | 25,230,855 | 4.50% |
| 2025-01-06 | 29.40 | 29.49 | 28.34 | 28.89 | 20.27 | qfq | 764,902 | 22,195,438 | -1.40% |
| 2025-01-03 | 30.34 | 30.80 | 29.19 | 29.30 | 20.56 | qfq | 992,053 | 29,807,793 | -2.82% |
| 2025-01-02 | 31.00 | 31.57 | 29.93 | 30.15 | 21.16 | qfq | 1,048,186 | 32,223,856 | -2.99% |
| 2024-12-31 | 31.88 | 32.25 | 31.03 | 31.08 | 21.81 | qfq | 896,478 | 28,265,382 | -2.51% |
| 2024-12-30 | 31.99 | 32.56 | 31.11 | 31.88 | 22.37 | qfq | 1,105,684 | 35,343,593 | -0.93% |
| 2024-12-27 | 32.57 | 33.24 | 32.03 | 32.18 | 22.58 | qfq | 1,200,528 | 39,126,649 | -1.29% |
| 2024-12-26 | 32.10 | 33.12 | 31.90 | 32.60 | 22.88 | qfq | 991,724 | 32,473,281 | 1.40% |
| 2024-12-25 | 33.00 | 33.39 | 32.03 | 32.15 | 22.56 | qfq | 979,685 | 31,958,172 | -2.58% |
| 2024-12-24 | 33.53 | 33.65 | 32.04 | 33.00 | 23.16 | qfq | 1,302,333 | 42,622,555 | -0.30% |
| 2024-12-23 | 34.83 | 35.05 | 33.00 | 33.10 | 23.23 | qfq | 1,121,243 | 37,946,943 | -4.03% |
| 2024-12-20 | 32.96 | 34.85 | 32.82 | 34.49 | 24.20 | qfq | 1,427,752 | 48,777,756 | 4.99% |
| 2024-12-19 | 32.33 | 33.20 | 32.05 | 32.85 | 23.05 | qfq | 810,858 | 26,574,668 | 0.15% |
| 2024-12-18 | 32.01 | 33.25 | 31.37 | 32.80 | 23.02 | qfq | 1,116,529 | 36,215,478 | 2.34% |
| 2024-12-17 | 33.66 | 34.03 | 31.95 | 32.05 | 22.49 | qfq | 1,025,057 | 33,502,444 | -5.01% |
| 2024-12-16 | 34.49 | 34.57 | 33.50 | 33.74 | 23.68 | qfq | 878,439 | 29,777,009 | -2.12% |
| 2024-12-13 | 35.27 | 35.46 | 34.31 | 34.47 | 24.19 | qfq | 1,135,046 | 39,474,381 | -2.71% |
| 2024-12-12 | 35.36 | 35.53 | 34.90 | 35.43 | 24.86 | qfq | 800,954 | 28,235,022 | 0.60% |
| 2024-12-11 | 35.30 | 35.69 | 34.68 | 35.22 | 24.71 | qfq | 1,175,579 | 41,307,319 | 0.63% |
| 2024-12-10 | 35.94 | 36.58 | 34.90 | 35.00 | 24.56 | qfq | 1,415,465 | 50,383,497 | 0.63% |
| 2024-12-09 | 35.66 | 35.70 | 34.53 | 34.78 | 24.41 | qfq | 814,349 | 28,540,760 | -2.41% |
| 2024-12-06 | 35.48 | 35.80 | 34.50 | 35.64 | 25.01 | qfq | 1,134,534 | 39,938,529 | 0.96% |
| 2024-12-05 | 34.16 | 35.80 | 34.16 | 35.30 | 24.77 | qfq | 954,952 | 33,678,458 | -0.25% |
| 2024-12-04 | 35.10 | 36.47 | 35.10 | 35.39 | 24.83 | qfq | 1,225,456 | 43,996,207 | -0.20% |
| 2024-12-03 | 35.67 | 36.20 | 35.10 | 35.46 | 24.88 | qfq | 999,247 | 35,520,766 | -0.59% |
| 2024-12-02 | 35.15 | 35.67 | 34.52 | 35.67 | 25.03 | qfq | 1,131,437 | 39,851,996 | 2.53% |
| 2024-11-29 | 34.10 | 35.35 | 33.88 | 34.79 | 24.41 | qfq | 1,469,261 | 50,932,079 | 1.73% |
| 2024-11-28 | 34.30 | 35.00 | 33.90 | 34.20 | 24.00 | qfq | 1,262,455 | 43,504,989 | -0.58% |
| 2024-11-27 | 33.86 | 34.40 | 32.09 | 34.40 | 24.14 | qfq | 976,720 | 32,486,693 | 2.59% |
| 2024-11-26 | 33.01 | 34.71 | 33.01 | 33.53 | 23.53 | qfq | 1,123,298 | 38,252,251 | 0.39% |
| 2024-11-25 | 33.09 | 33.74 | 32.62 | 33.40 | 23.44 | qfq | 1,254,046 | 41,616,818 | 1.09% |
| 2024-11-22 | 35.05 | 35.45 | 32.80 | 33.04 | 23.18 | qfq | 1,385,290 | 47,088,713 | -5.92% |
| 2024-11-21 | 34.90 | 35.55 | 34.65 | 35.12 | 24.64 | qfq | 1,079,771 | 37,896,183 | 0.09% |
| 2024-11-20 | 34.70 | 35.30 | 34.31 | 35.09 | 24.62 | qfq | 1,160,678 | 40,465,722 | 1.18% |
| 2024-11-19 | 33.48 | 34.97 | 33.36 | 34.68 | 24.34 | qfq | 1,160,584 | 39,700,926 | 3.37% |
| 2024-11-18 | 34.80 | 35.07 | 32.80 | 33.55 | 23.54 | qfq | 1,543,037 | 52,060,189 | -4.36% |
| 2024-11-15 | 36.60 | 37.24 | 34.50 | 35.08 | 24.62 | qfq | 2,081,414 | 74,349,991 | -4.52% |
| 2024-11-14 | 38.59 | 38.92 | 36.74 | 36.74 | 25.78 | qfq | 2,015,161 | 76,013,461 | -5.43% |
| 2024-11-13 | 38.58 | 39.33 | 37.70 | 38.85 | 27.26 | qfq | 1,833,276 | 70,527,813 | 0.65% |
| 2024-11-12 | 41.10 | 41.50 | 37.96 | 38.60 | 27.09 | qfq | 3,037,846 | 118,458,266 | -5.16% |
| 2024-11-11 | 38.00 | 40.71 | 37.83 | 40.70 | 28.56 | qfq | 3,101,286 | 123,097,226 | 8.27% |
| 2024-11-08 | 37.00 | 39.28 | 36.80 | 37.59 | 26.38 | qfq | 2,834,660 | 107,584,810 | 3.58% |
| 2024-11-07 | 34.95 | 36.55 | 34.65 | 36.29 | 25.47 | qfq | 2,321,618 | 83,246,838 | 3.74% |
| 2024-11-06 | 35.75 | 35.88 | 34.55 | 34.98 | 24.55 | qfq | 2,300,618 | 81,193,519 | -0.74% |
| 2024-11-05 | 33.56 | 35.30 | 33.43 | 35.24 | 24.73 | qfq | 2,452,049 | 85,052,075 | 5.60% |
| 2024-11-04 | 32.98 | 34.15 | 32.70 | 33.37 | 23.42 | qfq | 1,519,620 | 50,833,528 | 1.21% |
| 2024-11-01 | 34.60 | 35.59 | 32.90 | 32.97 | 23.14 | qfq | 2,204,888 | 74,864,042 | -5.12% |
| 2024-10-31 | 33.73 | 35.90 | 33.54 | 34.75 | 24.38 | qfq | 2,325,603 | 80,665,607 | 2.90% |
| 2024-10-30 | 34.76 | 35.46 | 33.03 | 33.77 | 23.70 | qfq | 2,286,087 | 77,695,962 | -3.87% |
| 2024-10-29 | 34.30 | 36.88 | 34.30 | 35.13 | 24.65 | qfq | 4,272,181 | 151,194,485 | 1.86% |
| 2024-10-28 | 33.30 | 36.00 | 33.30 | 34.49 | 24.20 | qfq | 4,805,653 | 165,594,636 | 9.53% |
| 2024-10-25 | 30.77 | 31.63 | 30.14 | 31.49 | 22.10 | qfq | 2,053,004 | 63,807,258 | 2.34% |
| 2024-10-24 | 30.36 | 30.89 | 29.63 | 30.77 | 21.59 | qfq | 1,476,286 | 44,739,302 | 1.82% |
| 2024-10-23 | 30.75 | 31.20 | 29.84 | 30.22 | 21.21 | qfq | 1,791,647 | 54,792,350 | -1.72% |
| 2024-10-22 | 31.29 | 31.70 | 30.17 | 30.75 | 21.58 | qfq | 2,200,623 | 68,111,262 | -2.23% |
| 2024-10-21 | 31.19 | 32.79 | 30.84 | 31.45 | 22.07 | qfq | 3,125,815 | 98,780,244 | 2.84% |
| 2024-10-18 | 28.30 | 31.51 | 28.30 | 30.58 | 21.46 | qfq | 2,781,894 | 83,856,304 | 6.92% |
| 2024-10-17 | 28.55 | 29.41 | 28.46 | 28.60 | 20.07 | qfq | 1,132,613 | 32,735,943 | 1.17% |
| 2024-10-16 | 27.99 | 28.80 | 27.66 | 28.27 | 19.84 | qfq | 1,032,067 | 29,137,127 | -0.70% |
| 2024-10-15 | 28.78 | 29.69 | 28.34 | 28.47 | 19.98 | qfq | 1,682,718 | 48,916,427 | -1.66% |
| 2024-10-14 | 27.75 | 28.98 | 26.92 | 28.95 | 20.31 | qfq | 1,546,691 | 43,528,647 | 5.81% |
| 2024-10-11 | 29.44 | 29.54 | 26.92 | 27.36 | 19.20 | qfq | 1,616,318 | 45,363,003 | -7.35% |
| 2024-10-10 | 32.00 | 32.22 | 29.26 | 29.53 | 20.72 | qfq | 2,340,982 | 70,666,687 | -5.75% |
| 2024-10-09 | 32.74 | 33.78 | 29.27 | 31.33 | 21.99 | qfq | 3,396,434 | 109,412,248 | -8.37% |
| 2024-10-08 | 34.19 | 34.19 | 30.68 | 34.19 | 23.99 | qfq | 3,505,602 | 116,135,712 | 20.01% |
| 2024-09-30 | 25.73 | 29.03 | 25.56 | 28.49 | 19.99 | qfq | 2,656,947 | 72,381,532 | 15.16% |
| 2024-09-27 | 23.22 | 24.80 | 23.22 | 24.74 | 17.36 | qfq | 571,638 | 13,721,578 | 6.64% |
| 2024-09-26 | 22.14 | 23.26 | 22.14 | 23.20 | 16.28 | qfq | 835,920 | 19,022,853 | 3.76% |
| 2024-09-25 | 22.41 | 23.09 | 22.30 | 22.36 | 15.69 | qfq | 826,022 | 18,741,842 | 0.49% |
| 2024-09-24 | 21.14 | 22.40 | 21.02 | 22.25 | 15.61 | qfq | 886,041 | 19,280,737 | 5.25% |
| 2024-09-23 | 21.36 | 21.65 | 21.06 | 21.14 | 14.83 | qfq | 451,650 | 9,619,550 | -1.72% |
| 2024-09-20 | 21.60 | 21.70 | 21.24 | 21.51 | 15.09 | qfq | 370,329 | 7,944,073 | -0.51% |
| 2024-09-19 | 21.01 | 21.85 | 20.84 | 21.62 | 15.17 | qfq | 747,640 | 16,058,983 | 3.40% |
| 2024-09-18 | 21.54 | 21.69 | 20.73 | 20.91 | 14.67 | qfq | 511,334 | 10,795,393 | -2.38% |
| 2024-09-13 | 22.11 | 22.13 | 21.36 | 21.42 | 15.03 | qfq | 526,504 | 11,452,606 | -2.59% |
| 2024-09-12 | 22.63 | 22.76 | 21.91 | 21.99 | 15.43 | qfq | 702,159 | 15,609,139 | -2.44% |
| 2024-09-11 | 22.88 | 22.99 | 22.44 | 22.54 | 15.82 | qfq | 428,631 | 9,706,904 | -1.49% |
| 2024-09-10 | 22.46 | 23.09 | 22.35 | 22.88 | 16.06 | qfq | 552,437 | 12,510,356 | 1.96% |
| 2024-09-09 | 22.21 | 22.75 | 21.85 | 22.44 | 15.75 | qfq | 694,266 | 15,558,837 | 0.18% |
| 2024-09-06 | 23.32 | 23.40 | 22.26 | 22.40 | 15.72 | qfq | 842,538 | 18,961,601 | -2.52% |
| 2024-09-05 | 22.42 | 23.24 | 22.24 | 22.98 | 16.13 | qfq | 1,025,121 | 23,387,951 | 2.50% |
| 2024-09-04 | 22.02 | 22.54 | 21.73 | 22.42 | 15.73 | qfq | 1,529,234 | 33,956,509 | 1.96% |
| 2024-09-03 | 21.44 | 22.37 | 21.43 | 21.99 | 15.43 | qfq | 1,939,064 | 42,571,709 | 1.34% |
| 2024-09-02 | 23.00 | 23.38 | 21.22 | 21.70 | 15.23 | qfq | 3,731,532 | 82,481,001 | -16.41% |
| 2024-08-30 | 25.37 | 26.27 | 25.21 | 25.96 | 18.22 | qfq | 920,686 | 23,926,865 | 2.41% |
| 2024-08-29 | 24.69 | 25.58 | 24.40 | 25.35 | 17.79 | qfq | 645,392 | 16,266,353 | 3.05% |
| 2024-08-28 | 24.80 | 24.96 | 24.21 | 24.60 | 17.26 | qfq | 466,436 | 11,472,037 | 0.82% |
| 2024-08-27 | 25.17 | 25.28 | 24.21 | 24.40 | 17.12 | qfq | 533,418 | 13,220,504 | -2.83% |
| 2024-08-26 | 24.99 | 25.18 | 24.42 | 25.11 | 17.62 | qfq | 521,751 | 13,007,816 | 2.24% |
| 2024-08-23 | 25.11 | 25.11 | 24.10 | 24.56 | 17.23 | qfq | 668,285 | 16,381,354 | -1.92% |
| 2024-08-22 | 25.65 | 25.65 | 24.96 | 25.04 | 17.57 | qfq | 642,471 | 16,225,211 | -1.57% |
| 2024-08-21 | 25.60 | 26.10 | 25.36 | 25.44 | 17.85 | qfq | 628,576 | 16,134,506 | -0.70% |
| 2024-08-20 | 26.26 | 26.44 | 25.56 | 25.62 | 17.98 | qfq | 986,059 | 25,535,686 | -1.61% |
| 2024-08-19 | 27.30 | 27.30 | 26.04 | 26.04 | 18.27 | qfq | 2,295,234 | 60,872,278 | -8.76% |
| 2024-08-16 | 28.36 | 28.93 | 28.05 | 28.54 | 20.03 | qfq | 1,190,749 | 34,090,814 | 0.74% |
| 2024-08-15 | 27.80 | 28.42 | 27.57 | 28.33 | 19.88 | qfq | 843,809 | 23,706,069 | 1.87% |
| 2024-08-14 | 27.65 | 28.04 | 27.60 | 27.81 | 19.51 | qfq | 728,293 | 20,280,082 | 0.58% |
| 2024-08-13 | 27.10 | 27.65 | 26.80 | 27.65 | 19.40 | qfq | 771,160 | 21,105,138 | 2.22% |
| 2024-08-12 | 26.88 | 27.25 | 26.40 | 27.05 | 18.98 | qfq | 734,979 | 19,744,827 | 0.56% |
| 2024-08-09 | 27.40 | 27.87 | 26.86 | 26.90 | 18.88 | qfq | 887,789 | 24,162,998 | 0.56% |
| 2024-08-08 | 26.67 | 27.28 | 25.99 | 26.75 | 18.77 | qfq | 850,206 | 22,639,195 | 0.72% |
| 2024-08-07 | 26.36 | 27.26 | 25.91 | 26.56 | 18.64 | qfq | 1,106,366 | 29,730,525 | 0.76% |
| 2024-08-06 | 26.56 | 27.18 | 25.94 | 26.36 | 18.50 | qfq | 871,535 | 22,963,536 | 2.25% |
| 2024-08-05 | 27.45 | 27.75 | 25.78 | 25.78 | 18.09 | qfq | 1,669,304 | 44,462,624 | -7.30% |
| 2024-08-02 | 28.90 | 29.00 | 27.75 | 27.81 | 19.51 | qfq | 1,155,199 | 32,855,822 | -5.05% |
| 2024-08-01 | 28.80 | 29.86 | 28.42 | 29.29 | 20.55 | qfq | 1,685,452 | 49,214,004 | 3.17% |
| 2024-07-31 | 26.60 | 28.46 | 26.56 | 28.39 | 19.92 | qfq | 1,395,080 | 38,825,803 | 5.97% |
| 2024-07-30 | 26.45 | 27.17 | 26.06 | 26.79 | 18.80 | qfq | 855,227 | 22,836,902 | 1.06% |
| 2024-07-29 | 27.15 | 27.55 | 26.45 | 26.51 | 18.60 | qfq | 1,079,373 | 28,983,382 | -3.04% |
| 2024-07-26 | 27.18 | 27.75 | 27.01 | 27.34 | 19.19 | qfq | 892,159 | 24,456,549 | -0.04% |
| 2024-07-25 | 27.64 | 28.11 | 27.13 | 27.35 | 19.19 | qfq | 784,709 | 21,639,027 | -1.05% |
| 2024-07-24 | 27.99 | 28.99 | 27.59 | 27.64 | 19.40 | qfq | 1,149,947 | 32,445,039 | -2.16% |
| 2024-07-23 | 29.60 | 29.90 | 28.25 | 28.25 | 19.82 | qfq | 1,183,386 | 34,515,815 | -5.49% |
| 2024-07-22 | 29.88 | 30.42 | 29.67 | 29.89 | 20.97 | qfq | 1,283,716 | 38,535,939 | -0.76% |
| 2024-07-19 | 28.41 | 30.84 | 28.41 | 30.12 | 21.14 | qfq | 2,173,434 | 64,951,263 | 5.13% |
| 2024-07-18 | 28.30 | 29.18 | 27.49 | 28.65 | 20.10 | qfq | 1,576,065 | 44,412,535 | -0.45% |
| 2024-07-17 | 30.00 | 30.22 | 28.75 | 28.78 | 20.20 | qfq | 1,494,311 | 43,972,445 | -4.70% |
| 2024-07-16 | 29.26 | 30.25 | 28.82 | 30.20 | 21.19 | qfq | 1,591,206 | 47,103,682 | 2.13% |
| 2024-07-15 | 29.77 | 30.28 | 29.31 | 29.57 | 20.75 | qfq | 1,228,219 | 36,589,453 | 0.54% |
| 2024-07-12 | 30.00 | 30.11 | 29.23 | 29.41 | 20.64 | qfq | 945,947 | 27,972,250 | -1.97% |
| 2024-07-11 | 29.80 | 30.46 | 29.50 | 30.00 | 21.05 | qfq | 1,340,899 | 40,276,818 | 2.42% |
| 2024-07-10 | 28.87 | 29.90 | 28.87 | 29.29 | 20.55 | qfq | 1,092,995 | 32,167,242 | -0.03% |
| 2024-07-09 | 27.42 | 29.66 | 26.72 | 29.30 | 20.56 | qfq | 1,715,398 | 48,852,072 | 6.93% |
| 2024-07-08 | 27.78 | 28.74 | 27.36 | 27.40 | 19.23 | qfq | 844,719 | 23,635,667 | -2.21% |
| 2024-07-05 | 28.10 | 28.40 | 27.11 | 28.02 | 19.66 | qfq | 991,101 | 27,576,266 | 1.23% |
| 2024-07-04 | 28.70 | 29.11 | 27.68 | 27.68 | 19.42 | qfq | 1,206,297 | 34,181,391 | -4.42% |
| 2024-07-03 | 28.78 | 29.64 | 27.78 | 28.96 | 20.32 | qfq | 1,162,199 | 33,417,485 | 1.65% |
| 2024-07-02 | 29.02 | 29.38 | 28.30 | 28.49 | 19.99 | qfq | 997,737 | 28,923,645 | -1.55% |
| 2024-07-01 | 29.99 | 29.99 | 27.96 | 28.94 | 20.31 | qfq | 1,626,779 | 46,736,554 | -3.28% |
| 2024-06-28 | 29.50 | 30.67 | 29.10 | 29.92 | 21.00 | qfq | 1,256,957 | 37,907,191 | 1.15% |
| 2024-06-27 | 30.01 | 30.79 | 29.58 | 29.58 | 20.76 | qfq | 1,128,333 | 33,955,618 | -2.73% |
| 2024-06-26 | 29.65 | 30.56 | 29.40 | 30.41 | 21.34 | qfq | 1,628,714 | 48,742,143 | 3.47% |
| 2024-06-25 | 30.28 | 30.30 | 29.10 | 29.39 | 20.62 | qfq | 1,782,665 | 52,850,011 | -2.03% |
| 2024-06-24 | 31.85 | 32.30 | 29.90 | 30.00 | 21.05 | qfq | 2,455,456 | 76,457,351 | -5.69% |
| 2024-06-21 | 32.66 | 33.00 | 31.01 | 31.81 | 22.32 | qfq | 3,047,565 | 96,825,081 | -5.36% |
| 2024-06-20 | 32.57 | 35.26 | 32.57 | 33.61 | 23.58 | qfq | 4,820,583 | 164,672,145 | 3.70% |
| 2024-06-19 | 31.54 | 32.95 | 30.89 | 32.41 | 22.74 | qfq | 2,628,166 | 84,188,496 | 3.25% |
| 2024-06-18 | 31.28 | 32.30 | 30.97 | 31.39 | 22.03 | qfq | 1,866,022 | 58,946,887 | -0.32% |
| 2024-06-17 | 31.00 | 32.00 | 30.64 | 31.49 | 22.10 | qfq | 1,712,274 | 53,886,823 | 0.83% |
| 2024-06-14 | 31.87 | 31.87 | 30.80 | 31.23 | 21.91 | qfq | 2,575,704 | 80,491,762 | -3.91% |
| 2024-06-13 | 31.00 | 34.16 | 30.54 | 32.50 | 22.81 | qfq | 3,676,571 | 119,522,750 | 4.10% |
| 2024-06-12 | 30.40 | 31.65 | 30.40 | 31.22 | 21.91 | qfq | 1,624,013 | 50,397,395 | 1.79% |
| 2024-06-11 | 28.93 | 30.77 | 28.48 | 30.67 | 21.52 | qfq | 1,911,046 | 56,964,462 | 5.40% |
| 2024-06-07 | 29.57 | 30.35 | 28.87 | 29.10 | 20.42 | qfq | 1,659,869 | 48,859,660 | -1.19% |
| 2024-06-06 | 30.10 | 31.13 | 29.23 | 29.45 | 20.67 | qfq | 1,771,451 | 53,330,682 | -0.20% |
| 2024-06-05 | 30.22 | 31.00 | 29.42 | 29.51 | 20.71 | qfq | 1,380,431 | 41,772,389 | -1.70% |
| 2024-06-04 | 31.70 | 31.70 | 29.60 | 30.02 | 21.07 | qfq | 1,969,980 | 59,864,482 | -4.03% |
| 2024-06-03 | 30.80 | 32.50 | 30.35 | 31.28 | 21.95 | qfq | 2,517,592 | 79,803,639 | 3.51% |
| 2024-05-31 | 30.06 | 31.31 | 30.02 | 30.22 | 21.21 | qfq | 1,714,988 | 52,626,523 | -0.17% |
| 2024-05-30 | 29.47 | 30.83 | 28.86 | 30.27 | 21.24 | qfq | 1,910,868 | 57,597,466 | 0.30% |
| 2024-05-29 | 30.04 | 30.61 | 29.78 | 30.18 | 21.18 | qfq | 1,810,354 | 54,691,726 | 0.43% |
| 2024-05-28 | 31.00 | 31.89 | 29.99 | 30.05 | 21.09 | qfq | 3,234,278 | 99,531,874 | -7.02% |
| 2024-05-27 | 29.59 | 33.14 | 28.65 | 32.32 | 22.47 | qfq | 3,985,614 | 124,032,370 | 11.18% |
| 2024-05-24 | 30.78 | 30.93 | 29.00 | 29.07 | 20.21 | qfq | 2,289,431 | 67,861,770 | -5.56% |
| 2024-05-23 | 31.94 | 32.47 | 30.74 | 30.78 | 21.40 | qfq | 2,767,575 | 87,580,323 | -1.69% |
| 2024-05-22 | 32.01 | 33.54 | 31.24 | 31.31 | 21.77 | qfq | 3,601,333 | 116,410,879 | 2.69% |
| 2024-05-21 | 30.50 | 31.28 | 29.56 | 30.49 | 21.20 | qfq | 2,793,790 | 84,763,647 | 2.63% |
| 2024-05-20 | 29.00 | 32.77 | 28.88 | 29.71 | 20.65 | qfq | 4,096,931 | 124,962,946 | 6.68% |
| 2024-05-17 | 27.31 | 27.92 | 26.53 | 27.85 | 19.36 | qfq | 1,443,748 | 39,207,200 | 2.01% |
| 2024-05-16 | 26.13 | 27.60 | 25.86 | 27.30 | 18.98 | qfq | 1,847,470 | 49,460,014 | 5.85% |
| 2024-05-15 | 26.05 | 26.61 | 25.72 | 25.79 | 17.93 | qfq | 818,037 | 21,312,062 | -1.00% |
| 2024-05-14 | 26.46 | 26.85 | 25.94 | 26.05 | 18.11 | qfq | 818,908 | 21,456,278 | 0.12% |
| 2024-05-13 | 26.72 | 26.74 | 25.94 | 26.02 | 18.09 | qfq | 678,749 | 17,785,186 | -2.73% |
| 2024-05-10 | 27.77 | 27.81 | 26.68 | 26.75 | 18.60 | qfq | 683,953 | 18,425,762 | -2.48% |
| 2024-05-09 | 26.70 | 27.72 | 26.70 | 27.43 | 19.07 | qfq | 754,261 | 20,617,508 | 2.66% |
| 2024-05-08 | 27.61 | 27.94 | 26.63 | 26.72 | 18.58 | qfq | 776,667 | 21,061,657 | -3.82% |
| 2024-05-07 | 27.65 | 28.05 | 27.63 | 27.78 | 19.31 | qfq | 564,850 | 15,733,174 | 0.87% |
| 2024-05-06 | 27.90 | 28.39 | 27.42 | 27.54 | 19.15 | qfq | 870,843 | 24,238,193 | -0.22% |
| 2024-04-30 | 27.72 | 27.98 | 27.11 | 27.60 | 19.19 | qfq | 915,682 | 25,108,477 | -0.72% |
| 2024-04-29 | 26.89 | 28.28 | 26.58 | 27.80 | 19.33 | qfq | 1,697,742 | 46,874,806 | 8.64% |
| 2024-04-26 | 24.58 | 25.94 | 24.20 | 25.59 | 17.79 | qfq | 1,038,281 | 26,343,597 | 5.53% |
| 2024-04-25 | 23.73 | 24.66 | 23.73 | 24.25 | 16.86 | qfq | 731,224 | 17,770,869 | 1.04% |
| 2024-04-24 | 23.59 | 24.52 | 23.51 | 24.00 | 16.69 | qfq | 829,574 | 19,984,074 | 1.31% |
| 2024-04-23 | 23.41 | 23.94 | 22.79 | 23.69 | 16.47 | qfq | 803,234 | 18,851,405 | 3.72% |
| 2024-04-22 | 22.70 | 23.19 | 21.88 | 22.84 | 15.88 | qfq | 769,807 | 17,522,513 | 0.31% |
| 2024-04-19 | 21.10 | 23.22 | 21.10 | 22.77 | 15.83 | qfq | 755,487 | 17,201,598 | -0.70% |
| 2024-04-18 | 22.82 | 23.49 | 22.50 | 22.93 | 15.94 | qfq | 1,119,514 | 25,773,792 | -0.52% |
| 2024-04-17 | 21.50 | 23.60 | 21.50 | 23.05 | 16.02 | qfq | 1,414,038 | 32,491,512 | 8.37% |
| 2024-04-16 | 24.89 | 24.98 | 21.06 | 21.27 | 14.79 | qfq | 2,039,162 | 44,997,340 | -16.72% |
| 2024-04-15 | 25.30 | 26.86 | 25.05 | 25.54 | 17.76 | qfq | 1,688,483 | 43,782,609 | 2.04% |
| 2024-04-12 | 24.83 | 25.52 | 24.62 | 25.03 | 17.40 | qfq | 952,707 | 23,984,128 | 2.29% |
| 2024-04-11 | 24.42 | 25.15 | 24.11 | 24.47 | 17.01 | qfq | 579,287 | 14,353,637 | -0.57% |
| 2024-04-10 | 25.22 | 25.22 | 24.41 | 24.61 | 17.11 | qfq | 1,084,743 | 26,840,373 | -2.38% |
| 2024-04-09 | 24.51 | 25.98 | 24.50 | 25.21 | 17.53 | qfq | 1,111,927 | 28,107,531 | 2.86% |
| 2024-04-08 | 26.05 | 26.10 | 24.51 | 24.51 | 17.04 | qfq | 916,360 | 22,899,412 | -5.91% |
| 2024-04-03 | 25.98 | 26.57 | 25.40 | 26.05 | 18.11 | qfq | 964,210 | 25,115,241 | 0.27% |
| 2024-04-02 | 26.72 | 26.96 | 25.72 | 25.98 | 18.06 | qfq | 979,895 | 25,570,644 | -2.70% |
| 2024-04-01 | 26.50 | 26.90 | 26.45 | 26.70 | 18.56 | qfq | 919,641 | 24,557,495 | 1.71% |
| 2024-03-29 | 25.95 | 26.56 | 25.62 | 26.25 | 18.25 | qfq | 1,048,315 | 27,365,345 | 1.16% |
| 2024-03-28 | 25.32 | 26.49 | 24.95 | 25.95 | 18.04 | qfq | 1,179,695 | 30,617,950 | 2.49% |
| 2024-03-27 | 26.75 | 26.80 | 25.25 | 25.32 | 17.60 | qfq | 1,404,760 | 36,573,244 | -6.50% |
| 2024-03-26 | 27.09 | 28.15 | 26.80 | 27.08 | 18.83 | qfq | 1,533,553 | 41,970,191 | 0.52% |
| 2024-03-25 | 29.64 | 29.80 | 26.87 | 26.94 | 18.73 | qfq | 2,796,635 | 79,033,220 | -10.56% |
| 2024-03-22 | 28.50 | 30.59 | 28.30 | 30.12 | 20.94 | qfq | 3,181,406 | 94,905,063 | 5.02% |
| 2024-03-21 | 28.48 | 29.80 | 28.27 | 28.68 | 19.94 | qfq | 2,357,002 | 68,245,140 | 1.45% |
| 2024-03-20 | 27.69 | 28.37 | 27.51 | 28.27 | 19.65 | qfq | 1,763,105 | 49,531,106 | 1.98% |
| 2024-03-19 | 27.96 | 28.18 | 27.55 | 27.72 | 19.27 | qfq | 1,272,496 | 35,499,376 | -0.68% |
| 2024-03-18 | 27.17 | 28.06 | 27.16 | 27.91 | 19.40 | qfq | 1,540,792 | 42,493,808 | 2.76% |
| 2024-03-15 | 26.80 | 27.23 | 26.50 | 27.16 | 18.88 | qfq | 1,094,244 | 29,388,570 | 1.12% |
| 2024-03-14 | 27.38 | 27.66 | 26.25 | 26.86 | 18.67 | qfq | 1,559,139 | 41,955,856 | -2.11% |
| 2024-03-13 | 27.90 | 28.35 | 27.39 | 27.44 | 19.08 | qfq | 1,818,829 | 50,421,125 | -1.15% |
| 2024-03-12 | 28.01 | 28.55 | 27.50 | 27.76 | 19.30 | qfq | 1,938,425 | 54,191,246 | -0.86% |
| 2024-03-11 | 27.50 | 28.00 | 26.84 | 28.00 | 19.47 | qfq | 2,010,744 | 55,103,986 | 0.00% |
| 2024-03-08 | 26.90 | 28.48 | 26.32 | 28.00 | 19.47 | qfq | 2,713,193 | 75,242,560 | 3.21% |
| 2024-03-07 | 26.72 | 27.99 | 26.68 | 27.13 | 18.86 | qfq | 2,512,630 | 68,886,632 | 1.42% |
| 2024-03-06 | 26.50 | 27.17 | 26.01 | 26.75 | 18.60 | qfq | 1,918,014 | 51,105,075 | -1.80% |
| 2024-03-05 | 26.84 | 28.28 | 26.28 | 27.24 | 18.94 | qfq | 3,202,829 | 87,760,428 | 0.89% |
| 2024-03-04 | 27.14 | 27.74 | 25.38 | 27.00 | 18.77 | qfq | 3,994,819 | 106,303,487 | -3.91% |
| 2024-03-01 | 29.28 | 29.88 | 26.66 | 28.10 | 19.54 | qfq | 6,498,332 | 184,102,971 | 3.61% |
| 2024-02-29 | 22.60 | 27.12 | 22.60 | 27.12 | 18.85 | qfq | 3,606,572 | 94,614,335 | 20.00% |
| 2024-02-28 | 26.11 | 26.96 | 22.60 | 22.60 | 15.71 | qfq | 2,862,092 | 71,548,142 | -13.41% |
| 2024-02-27 | 25.40 | 26.32 | 24.51 | 26.10 | 18.15 | qfq | 2,328,896 | 59,236,103 | 3.45% |
| 2024-02-26 | 24.50 | 27.23 | 23.91 | 25.23 | 17.54 | qfq | 2,523,005 | 63,530,068 | 7.87% |
| 2024-02-23 | 22.19 | 23.60 | 22.16 | 23.39 | 16.26 | qfq | 1,385,715 | 31,602,291 | 5.41% |
| 2024-02-22 | 21.38 | 22.30 | 21.37 | 22.19 | 15.43 | qfq | 1,132,183 | 24,828,650 | 4.08% |
| 2024-02-21 | 20.81 | 22.49 | 20.65 | 21.32 | 14.82 | qfq | 1,516,042 | 32,876,254 | 0.38% |
| 2024-02-20 | 20.58 | 21.48 | 19.88 | 21.24 | 14.77 | qfq | 1,445,711 | 29,899,688 | 4.73% |
| 2024-02-19 | 19.51 | 21.21 | 19.51 | 20.28 | 14.10 | qfq | 2,189,847 | 44,668,022 | 4.64% |
| 2024-02-08 | 16.56 | 19.58 | 16.27 | 19.38 | 13.47 | qfq | 2,436,811 | 43,681,908 | 16.26% |
| 2024-02-07 | 18.04 | 18.37 | 16.25 | 16.67 | 11.59 | qfq | 2,286,516 | 39,765,824 | -8.31% |
| 2024-02-06 | 17.00 | 19.12 | 15.91 | 18.18 | 12.64 | qfq | 1,945,221 | 34,031,528 | 0.33% |
| 2024-02-05 | 21.46 | 21.46 | 17.46 | 18.12 | 12.60 | qfq | 2,038,263 | 38,373,536 | -16.38% |
| 2024-02-02 | 22.90 | 23.55 | 20.71 | 21.67 | 15.07 | qfq | 1,207,801 | 26,843,598 | -6.03% |
| 2024-02-01 | 23.44 | 23.78 | 22.42 | 23.06 | 16.03 | qfq | 1,015,503 | 23,476,305 | -1.33% |
| 2024-01-31 | 25.00 | 25.33 | 23.32 | 23.37 | 16.25 | qfq | 1,088,983 | 26,200,931 | -7.30% |
| 2024-01-30 | 25.73 | 26.32 | 25.15 | 25.21 | 17.53 | qfq | 735,943 | 18,904,244 | -4.22% |
| 2024-01-29 | 27.38 | 27.77 | 26.13 | 26.32 | 18.30 | qfq | 691,433 | 18,511,763 | -3.13% |
| 2024-01-26 | 28.04 | 28.04 | 27.06 | 27.17 | 18.89 | qfq | 895,527 | 24,616,260 | -2.34% |
| 2024-01-25 | 26.53 | 27.89 | 26.09 | 27.82 | 19.34 | qfq | 880,118 | 23,944,525 | 4.90% |
| 2024-01-24 | 26.81 | 26.98 | 25.22 | 26.52 | 18.44 | qfq | 1,124,822 | 29,320,998 | 0.04% |
| 2024-01-23 | 27.19 | 27.19 | 26.40 | 26.51 | 18.43 | qfq | 1,023,791 | 27,329,618 | -1.85% |
| 2024-01-22 | 28.83 | 28.95 | 26.57 | 27.01 | 18.78 | qfq | 951,876 | 26,638,608 | -6.93% |
| 2024-01-19 | 29.85 | 30.25 | 29.00 | 29.02 | 20.18 | qfq | 759,481 | 22,402,490 | -2.49% |
| 2024-01-18 | 29.60 | 29.99 | 28.80 | 29.76 | 20.69 | qfq | 1,061,427 | 31,088,716 | 0.03% |
| 2024-01-17 | 30.66 | 30.73 | 29.70 | 29.75 | 20.68 | qfq | 652,918 | 19,784,607 | -3.19% |
| 2024-01-16 | 30.66 | 31.20 | 30.10 | 30.73 | 21.36 | qfq | 909,455 | 27,819,647 | 0.23% |
| 2024-01-15 | 30.38 | 31.19 | 30.20 | 30.66 | 21.32 | qfq | 788,711 | 24,252,170 | -0.10% |
| 2024-01-12 | 31.26 | 31.31 | 30.66 | 30.69 | 21.34 | qfq | 717,082 | 22,213,099 | -2.26% |
| 2024-01-11 | 31.13 | 31.57 | 30.66 | 31.40 | 21.83 | qfq | 1,513,443 | 47,177,422 | 1.09% |
| 2024-01-10 | 31.90 | 31.90 | 30.77 | 31.06 | 21.59 | qfq | 787,646 | 24,590,792 | -1.49% |
| 2024-01-09 | 31.97 | 32.33 | 31.36 | 31.53 | 21.92 | qfq | 811,116 | 25,839,561 | -0.32% |
| 2024-01-08 | 32.31 | 32.47 | 31.52 | 31.63 | 21.99 | qfq | 599,983 | 19,111,886 | -2.62% |
| 2024-01-05 | 32.98 | 33.50 | 32.23 | 32.48 | 22.58 | qfq | 605,120 | 19,811,963 | -1.90% |
| 2024-01-04 | 33.55 | 33.55 | 32.94 | 33.11 | 23.02 | qfq | 553,783 | 18,382,536 | -0.93% |
| 2024-01-03 | 34.65 | 34.67 | 33.12 | 33.42 | 23.23 | qfq | 1,036,309 | 34,834,376 | -3.55% |
| 2024-01-02 | 35.60 | 35.60 | 34.57 | 34.65 | 24.09 | qfq | 620,698 | 21,715,892 | -2.53% |
| 2023-12-29 | 34.91 | 35.72 | 34.61 | 35.55 | 24.71 | qfq | 880,780 | 31,158,035 | 2.10% |
| 2023-12-28 | 34.01 | 35.10 | 33.75 | 34.82 | 24.21 | qfq | 943,602 | 32,655,112 | 2.17% |
| 2023-12-27 | 33.78 | 34.79 | 33.44 | 34.08 | 23.69 | qfq | 926,148 | 31,653,925 | 0.86% |
| 2023-12-26 | 35.01 | 35.02 | 33.52 | 33.79 | 23.49 | qfq | 675,541 | 22,930,448 | -3.76% |
| 2023-12-25 | 34.94 | 35.53 | 34.82 | 35.11 | 24.41 | qfq | 358,040 | 12,600,597 | 0.00% |
| 2023-12-22 | 35.99 | 36.10 | 35.00 | 35.11 | 24.41 | qfq | 608,285 | 21,588,748 | -2.01% |
| 2023-12-21 | 36.05 | 36.30 | 34.91 | 35.83 | 24.91 | qfq | 498,112 | 17,742,067 | -0.25% |
| 2023-12-20 | 36.45 | 36.61 | 35.78 | 35.92 | 24.97 | qfq | 429,752 | 15,577,241 | -0.33% |
| 2023-12-19 | 35.73 | 36.30 | 35.33 | 36.04 | 25.06 | qfq | 484,117 | 17,407,800 | 1.58% |
| 2023-12-18 | 36.01 | 36.36 | 35.35 | 35.48 | 24.67 | qfq | 446,393 | 15,935,051 | -2.42% |
| 2023-12-15 | 36.52 | 36.97 | 36.02 | 36.36 | 25.28 | qfq | 391,177 | 14,288,421 | -0.44% |
| 2023-12-14 | 36.63 | 37.22 | 36.50 | 36.52 | 25.39 | qfq | 468,482 | 17,248,541 | -0.27% |
| 2023-12-13 | 37.56 | 37.56 | 36.51 | 36.62 | 25.46 | qfq | 551,238 | 20,308,426 | -1.88% |
| 2023-12-12 | 38.12 | 38.12 | 37.04 | 37.32 | 25.95 | qfq | 497,655 | 18,556,210 | -0.32% |
| 2023-12-11 | 36.86 | 37.63 | 36.36 | 37.44 | 26.03 | qfq | 692,437 | 25,706,193 | 1.74% |
| 2023-12-08 | 37.05 | 37.93 | 36.80 | 36.80 | 25.58 | qfq | 805,717 | 30,089,998 | -0.57% |
| 2023-12-07 | 36.99 | 37.58 | 36.70 | 37.01 | 25.73 | qfq | 502,098 | 18,646,850 | -0.48% |
| 2023-12-06 | 36.99 | 37.60 | 36.80 | 37.19 | 25.85 | qfq | 488,706 | 18,216,201 | 0.32% |
| 2023-12-05 | 38.11 | 38.40 | 36.88 | 37.07 | 25.77 | qfq | 595,105 | 22,234,387 | -2.73% |
| 2023-12-04 | 38.00 | 38.72 | 37.99 | 38.11 | 26.49 | qfq | 510,991 | 19,609,612 | -0.29% |
| 2023-12-01 | 38.37 | 38.50 | 37.40 | 38.22 | 26.57 | qfq | 674,401 | 25,628,851 | -0.44% |
| 2023-11-30 | 39.57 | 39.57 | 37.89 | 38.39 | 26.69 | qfq | 616,753 | 23,748,289 | -1.66% |
| 2023-11-29 | 39.47 | 40.29 | 39.00 | 39.04 | 27.14 | qfq | 676,727 | 26,861,047 | -0.91% |
| 2023-11-28 | 39.42 | 40.09 | 38.87 | 39.40 | 27.39 | qfq | 864,780 | 34,164,234 | -0.15% |
| 2023-11-27 | 38.11 | 39.80 | 37.81 | 39.46 | 27.43 | qfq | 1,044,663 | 40,754,713 | 2.97% |
| 2023-11-24 | 39.36 | 39.42 | 37.80 | 38.32 | 26.64 | qfq | 1,015,894 | 38,921,104 | -3.18% |
| 2023-11-23 | 39.94 | 39.94 | 38.95 | 39.58 | 27.52 | qfq | 1,157,192 | 45,622,911 | -1.10% |
| 2023-11-22 | 41.14 | 41.14 | 39.80 | 40.02 | 27.82 | qfq | 1,194,877 | 48,358,552 | -1.23% |
| 2023-11-21 | 43.50 | 43.50 | 40.30 | 40.52 | 28.17 | qfq | 2,131,914 | 88,191,396 | -6.70% |
| 2023-11-20 | 43.27 | 43.86 | 42.53 | 43.43 | 30.19 | qfq | 1,765,921 | 76,074,725 | 0.44% |
| 2023-11-17 | 40.16 | 43.50 | 40.16 | 43.24 | 30.06 | qfq | 3,583,037 | 152,758,513 | 7.38% |
| 2023-11-16 | 41.13 | 41.70 | 40.05 | 40.27 | 28.00 | qfq | 1,404,451 | 57,384,872 | -2.19% |
| 2023-11-15 | 44.94 | 45.02 | 40.54 | 41.17 | 28.62 | qfq | 3,131,465 | 132,263,095 | -2.60% |
| 2023-11-14 | 41.55 | 42.39 | 40.84 | 42.27 | 29.39 | qfq | 1,479,290 | 61,677,080 | 2.18% |
| 2023-11-13 | 41.00 | 42.00 | 40.20 | 41.37 | 28.76 | qfq | 1,683,201 | 69,154,387 | 3.35% |
| 2023-11-10 | 40.79 | 42.42 | 39.70 | 40.03 | 27.83 | qfq | 1,943,021 | 79,377,181 | -1.06% |
| 2023-11-09 | 41.45 | 41.60 | 40.00 | 40.46 | 28.13 | qfq | 1,426,151 | 58,014,018 | -1.80% |
| 2023-11-08 | 39.73 | 41.72 | 39.14 | 41.20 | 28.64 | qfq | 1,952,762 | 79,202,428 | 3.10% |
| 2023-11-07 | 39.98 | 40.52 | 39.43 | 39.96 | 27.78 | qfq | 1,496,569 | 59,817,712 | -0.03% |
| 2023-11-06 | 38.10 | 40.46 | 38.10 | 39.97 | 27.79 | qfq | 2,487,250 | 97,914,060 | 4.69% |
| 2023-11-03 | 35.07 | 38.34 | 34.97 | 38.18 | 26.54 | qfq | 2,020,256 | 74,979,784 | 8.84% |
| 2023-11-02 | 36.40 | 37.40 | 35.00 | 35.08 | 24.39 | qfq | 1,090,651 | 39,018,930 | -3.49% |
| 2023-11-01 | 37.00 | 37.44 | 36.20 | 36.35 | 25.27 | qfq | 785,959 | 28,995,843 | -0.98% |
| 2023-10-31 | 37.88 | 37.88 | 36.37 | 36.71 | 25.52 | qfq | 1,151,359 | 42,521,194 | -1.84% |
| 2023-10-30 | 34.88 | 38.00 | 34.88 | 37.40 | 26.00 | qfq | 1,792,397 | 65,678,467 | 6.49% |
| 2023-10-27 | 34.01 | 35.28 | 33.56 | 35.12 | 24.42 | qfq | 1,110,252 | 38,239,129 | 2.36% |
| 2023-10-26 | 34.71 | 34.71 | 33.61 | 34.31 | 23.85 | qfq | 1,019,997 | 34,708,114 | -0.95% |
| 2023-10-25 | 34.73 | 35.19 | 34.19 | 34.64 | 24.08 | qfq | 992,009 | 34,357,294 | -0.26% |
| 2023-10-24 | 33.80 | 35.47 | 32.28 | 34.73 | 24.14 | qfq | 1,643,750 | 56,372,253 | 3.83% |
| 2023-10-23 | 35.39 | 35.87 | 33.14 | 33.45 | 23.25 | qfq | 1,395,262 | 47,653,912 | -6.25% |
| 2023-10-20 | 37.23 | 37.77 | 35.01 | 35.68 | 24.81 | qfq | 1,629,642 | 58,752,521 | -3.57% |
| 2023-10-19 | 35.05 | 38.37 | 34.45 | 37.00 | 25.72 | qfq | 2,390,601 | 88,634,251 | 5.90% |
| 2023-10-18 | 35.60 | 35.96 | 34.92 | 34.94 | 24.29 | qfq | 825,061 | 29,235,345 | -0.57% |
| 2023-10-17 | 35.53 | 35.65 | 34.54 | 35.14 | 24.43 | qfq | 648,599 | 22,713,227 | 0.43% |
| 2023-10-16 | 36.31 | 36.36 | 34.70 | 34.99 | 24.33 | qfq | 887,702 | 31,195,089 | -3.87% |
| 2023-10-13 | 36.30 | 36.85 | 36.19 | 36.40 | 25.31 | qfq | 680,698 | 24,835,927 | -1.22% |
| 2023-10-12 | 36.70 | 36.98 | 35.90 | 36.85 | 25.62 | qfq | 833,615 | 30,368,093 | 0.85% |
| 2023-10-11 | 36.00 | 36.70 | 35.51 | 36.54 | 25.40 | qfq | 945,081 | 34,265,025 | 2.10% |
| 2023-10-10 | 36.00 | 36.50 | 35.50 | 35.79 | 24.88 | qfq | 880,730 | 31,688,895 | -0.61% |
| 2023-10-09 | 36.11 | 36.44 | 35.61 | 36.01 | 25.03 | qfq | 560,811 | 20,206,579 | -0.63% |
| 2023-09-28 | 35.36 | 36.86 | 35.00 | 36.24 | 25.19 | qfq | 1,023,804 | 36,926,348 | 2.49% |
| 2023-09-27 | 35.55 | 36.35 | 35.27 | 35.36 | 24.58 | qfq | 674,880 | 24,160,833 | -0.70% |
| 2023-09-26 | 35.94 | 36.09 | 35.29 | 35.61 | 24.76 | qfq | 421,078 | 15,028,538 | -0.92% |
| 2023-09-25 | 35.70 | 36.30 | 35.51 | 35.94 | 24.99 | qfq | 568,970 | 20,395,911 | -0.44% |
| 2023-09-22 | 34.80 | 36.10 | 34.53 | 36.10 | 25.10 | qfq | 708,502 | 25,160,855 | 3.74% |
| 2023-09-21 | 35.01 | 35.29 | 34.62 | 34.80 | 24.19 | qfq | 405,094 | 14,122,175 | -0.60% |
| 2023-09-20 | 35.69 | 35.86 | 34.94 | 35.01 | 24.34 | qfq | 488,835 | 17,264,278 | -1.91% |
| 2023-09-19 | 36.58 | 36.58 | 35.37 | 35.69 | 24.81 | qfq | 648,065 | 23,200,406 | -2.03% |
| 2023-09-18 | 36.80 | 37.41 | 36.14 | 36.43 | 25.33 | qfq | 834,635 | 30,636,348 | -0.92% |
| 2023-09-15 | 37.00 | 37.89 | 36.29 | 36.77 | 25.56 | qfq | 1,108,564 | 40,900,352 | 0.35% |
| 2023-09-14 | 38.09 | 38.09 | 36.40 | 36.64 | 25.47 | qfq | 1,035,958 | 38,287,761 | -3.35% |
| 2023-09-13 | 39.29 | 39.30 | 37.33 | 37.91 | 26.36 | qfq | 1,200,274 | 45,568,001 | -2.44% |
| 2023-09-12 | 40.50 | 41.00 | 38.73 | 38.86 | 27.02 | qfq | 1,365,928 | 53,739,035 | -0.15% |
| 2023-09-11 | 39.60 | 39.75 | 38.02 | 38.92 | 27.06 | qfq | 973,803 | 38,048,194 | -1.59% |
| 2023-09-08 | 39.32 | 40.07 | 39.10 | 39.55 | 27.50 | qfq | 1,333,405 | 52,734,961 | 1.10% |
| 2023-09-07 | 41.01 | 41.01 | 39.10 | 39.12 | 27.20 | qfq | 1,916,761 | 76,092,074 | -5.05% |
| 2023-09-06 | 39.10 | 41.70 | 39.10 | 41.20 | 28.64 | qfq | 2,712,589 | 109,841,105 | 6.32% |
| 2023-09-05 | 39.59 | 40.30 | 38.68 | 38.75 | 26.94 | qfq | 1,568,167 | 61,771,551 | -1.90% |
| 2023-09-04 | 39.85 | 40.18 | 38.68 | 39.50 | 27.46 | qfq | 1,498,465 | 58,948,060 | -0.98% |
| 2023-09-01 | 40.76 | 41.28 | 39.50 | 39.89 | 27.73 | qfq | 2,298,313 | 92,599,831 | -3.65% |
| 2023-08-31 | 39.25 | 41.66 | 39.25 | 41.40 | 28.78 | qfq | 4,013,450 | 162,923,781 | 3.04% |
| 2023-08-30 | 36.54 | 41.30 | 36.50 | 40.18 | 27.93 | qfq | 4,470,510 | 177,998,291 | 11.67% |
| 2023-08-29 | 34.18 | 36.34 | 33.68 | 35.98 | 25.01 | qfq | 1,436,408 | 50,676,814 | 7.37% |
| 2023-08-28 | 35.90 | 36.30 | 33.50 | 33.51 | 23.30 | qfq | 1,233,876 | 42,834,064 | -0.56% |
| 2023-08-25 | 35.02 | 35.60 | 33.58 | 33.70 | 23.43 | qfq | 1,039,993 | 35,697,674 | -5.10% |
| 2023-08-24 | 35.65 | 36.29 | 34.61 | 35.51 | 24.69 | qfq | 907,020 | 32,139,890 | -0.36% |
| 2023-08-23 | 36.71 | 37.10 | 35.56 | 35.64 | 24.78 | qfq | 711,528 | 25,704,469 | -3.68% |
| 2023-08-22 | 36.85 | 37.69 | 35.65 | 37.00 | 25.72 | qfq | 998,718 | 36,468,572 | 0.38% |
| 2023-08-21 | 36.82 | 37.41 | 36.34 | 36.86 | 25.63 | qfq | 794,899 | 29,351,509 | -0.22% |
| 2023-08-18 | 36.20 | 37.87 | 36.00 | 36.94 | 25.68 | qfq | 1,211,462 | 45,228,069 | 0.27% |
| 2023-08-17 | 36.18 | 36.89 | 35.33 | 36.84 | 25.61 | qfq | 877,971 | 31,847,206 | 2.79% |
| 2023-08-16 | 36.01 | 36.71 | 35.82 | 35.84 | 24.92 | qfq | 622,867 | 22,536,998 | -1.27% |
| 2023-08-15 | 37.33 | 37.66 | 36.13 | 36.30 | 25.24 | qfq | 976,640 | 35,782,190 | -3.07% |
| 2023-08-14 | 37.03 | 37.46 | 36.55 | 37.45 | 26.04 | qfq | 716,240 | 26,471,954 | 0.21% |
| 2023-08-11 | 38.30 | 38.49 | 37.02 | 37.37 | 25.98 | qfq | 942,517 | 35,488,465 | -2.43% |
| 2023-08-10 | 38.11 | 38.95 | 38.00 | 38.30 | 26.63 | qfq | 637,249 | 24,543,293 | -0.62% |
| 2023-08-09 | 39.08 | 39.75 | 38.40 | 38.54 | 26.79 | qfq | 954,721 | 37,170,527 | -1.38% |
| 2023-08-08 | 38.55 | 39.50 | 38.55 | 39.08 | 27.17 | qfq | 1,075,728 | 42,076,017 | 0.85% |
| 2023-08-07 | 38.69 | 38.99 | 38.40 | 38.75 | 26.94 | qfq | 767,387 | 29,696,952 | 0.16% |
| 2023-08-04 | 38.59 | 38.94 | 38.30 | 38.69 | 26.90 | qfq | 1,173,683 | 45,315,117 | 0.05% |
| 2023-08-03 | 38.81 | 39.45 | 38.57 | 38.67 | 26.88 | qfq | 1,210,193 | 47,001,818 | -1.25% |
| 2023-08-02 | 37.98 | 39.28 | 37.68 | 39.16 | 27.22 | qfq | 1,963,029 | 76,022,783 | 2.84% |
| 2023-08-01 | 38.05 | 38.50 | 37.11 | 38.08 | 26.47 | qfq | 1,526,458 | 57,771,781 | -0.18% |
| 2023-07-31 | 37.90 | 38.87 | 37.80 | 38.15 | 26.52 | qfq | 1,581,814 | 60,564,401 | -0.42% |
| 2023-07-28 | 39.90 | 39.99 | 38.10 | 38.31 | 26.63 | qfq | 2,749,822 | 106,427,996 | -4.44% |
| 2023-07-27 | 43.37 | 44.32 | 39.83 | 40.09 | 27.87 | qfq | 4,410,472 | 182,456,385 | -9.03% |
| 2023-07-26 | 46.11 | 46.50 | 43.78 | 44.07 | 30.64 | qfq | 3,722,754 | 166,470,418 | -4.22% |
| 2023-07-25 | 48.00 | 48.42 | 45.19 | 46.01 | 31.99 | qfq | 5,020,546 | 234,915,284 | -1.03% |
| 2023-07-24 | 44.00 | 47.40 | 43.38 | 46.49 | 32.32 | qfq | 4,828,184 | 223,352,969 | 4.54% |
| 2023-07-21 | 43.85 | 45.80 | 43.11 | 44.47 | 30.92 | qfq | 3,164,241 | 141,285,577 | 1.39% |
| 2023-07-20 | 44.87 | 45.98 | 43.30 | 43.86 | 30.49 | qfq | 2,125,848 | 94,188,571 | -2.25% |
| 2023-07-19 | 45.02 | 45.77 | 43.03 | 44.87 | 31.19 | qfq | 2,746,304 | 122,898,015 | -3.71% |
| 2023-07-18 | 44.50 | 47.90 | 44.47 | 46.60 | 32.40 | qfq | 4,455,829 | 207,736,692 | 5.91% |