RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华曙高科688433.SH
最近收盘价84.012026-07-17
最近交易日2026-07-17
成交量（股）6,690,107
成交额（元）591,831,427
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.051 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-08 | cash_dividend | 0.049 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.0962 | — | — | — | 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 | 91.30 | 92.90 | 82.59 | 84.01 | 84.01 | qfq | 6,690,107 | 591,831,427 | -6.10% |
| 2026-07-16 | 93.75 | 95.00 | 89.00 | 89.47 | 89.47 | qfq | 6,324,717 | 579,319,308 | -7.43% |
| 2026-07-15 | 81.18 | 100.85 | 81.18 | 96.65 | 96.65 | qfq | 10,608,802 | 1,015,325,730 | 15.00% |
| 2026-07-14 | 88.79 | 88.99 | 81.81 | 84.04 | 84.04 | qfq | 4,984,205 | 421,246,495 | -3.46% |
| 2026-07-13 | 84.00 | 88.50 | 82.20 | 87.05 | 87.05 | qfq | 8,058,445 | 698,267,456 | 2.93% |
| 2026-07-10 | 83.97 | 91.00 | 83.02 | 84.57 | 84.57 | qfq | 8,052,022 | 699,747,536 | -0.14% |
| 2026-07-09 | 74.50 | 85.88 | 74.50 | 84.69 | 84.69 | qfq | 5,572,073 | 447,737,673 | 8.02% |
| 2026-07-08 | 82.00 | 82.18 | 78.00 | 78.40 | 78.40 | qfq | 3,616,464 | 287,805,962 | -3.80% |
| 2026-07-07 | 84.24 | 84.88 | 80.80 | 81.50 | 81.50 | qfq | 3,749,120 | 310,508,726 | -3.17% |
| 2026-07-06 | 84.90 | 86.95 | 82.00 | 84.17 | 84.17 | qfq | 4,556,665 | 383,856,421 | -0.86% |
| 2026-07-03 | 86.01 | 88.16 | 84.00 | 84.90 | 84.90 | qfq | 5,360,641 | 458,872,729 | 1.00% |
| 2026-07-02 | 84.90 | 91.87 | 82.81 | 84.06 | 84.06 | qfq | 6,653,353 | 575,984,298 | -2.11% |
| 2026-07-01 | 84.75 | 86.50 | 83.21 | 85.87 | 85.87 | qfq | 5,980,280 | 510,665,439 | 0.32% |
| 2026-06-30 | 82.35 | 86.44 | 81.83 | 85.60 | 85.60 | qfq | 6,724,063 | 565,823,916 | 1.98% |
| 2026-06-29 | 83.97 | 87.98 | 80.54 | 83.94 | 83.94 | qfq | 10,722,936 | 893,586,435 | -7.26% |
| 2026-06-26 | 98.85 | 101.62 | 88.99 | 90.51 | 90.51 | qfq | 9,753,014 | 920,608,495 | -11.02% |
| 2026-06-25 | 104.93 | 107.31 | 100.49 | 101.72 | 101.72 | qfq | 5,061,778 | 520,449,273 | -2.09% |
| 2026-06-24 | 106.55 | 110.00 | 101.04 | 103.89 | 103.89 | qfq | 6,719,285 | 704,594,634 | -3.11% |
| 2026-06-23 | 110.50 | 111.98 | 106.00 | 107.23 | 107.23 | qfq | 6,206,401 | 674,536,229 | -3.83% |
| 2026-06-22 | 124.97 | 125.00 | 110.09 | 111.50 | 111.50 | qfq | 12,382,550 | 1,422,331,968 | -10.81% |
| 2026-06-18 | 119.99 | 129.99 | 116.70 | 125.02 | 125.02 | qfq | 10,836,030 | 1,349,266,755 | 9.30% |
| 2026-06-17 | 108.67 | 120.77 | 106.10 | 114.38 | 114.38 | qfq | 9,275,760 | 1,065,973,618 | 4.18% |
| 2026-06-16 | 99.02 | 113.00 | 95.50 | 109.79 | 109.79 | qfq | 9,013,237 | 934,793,457 | 14.94% |
| 2026-06-15 | 93.37 | 95.96 | 90.75 | 95.52 | 95.52 | qfq | 3,540,065 | 332,368,662 | 2.96% |
| 2026-06-12 | 93.50 | 96.49 | 90.67 | 92.77 | 92.77 | qfq | 3,182,044 | 296,580,758 | 0.02% |
| 2026-06-11 | 89.81 | 94.20 | 89.44 | 92.75 | 92.75 | qfq | 4,021,426 | 369,227,448 | 2.23% |
| 2026-06-10 | 94.04 | 94.04 | 88.50 | 90.73 | 90.73 | qfq | 3,512,707 | 316,320,691 | -1.59% |
| 2026-06-09 | 93.10 | 94.80 | 89.20 | 92.20 | 92.20 | qfq | 3,111,265 | 284,587,515 | -0.43% |
| 2026-06-08 | 92.60 | 95.95 | 89.80 | 92.60 | 92.60 | qfq | 5,154,546 | 477,683,911 | -4.54% |
| 2026-06-05 | 98.87 | 98.87 | 93.60 | 97.00 | 97.00 | qfq | 3,910,563 | 373,839,483 | -0.59% |
| 2026-06-04 | 95.13 | 99.80 | 95.02 | 97.58 | 97.58 | qfq | 3,600,665 | 351,425,183 | 0.60% |
| 2026-06-03 | 94.50 | 98.00 | 93.01 | 97.00 | 97.00 | qfq | 4,985,580 | 478,629,510 | 1.26% |
| 2026-06-02 | 91.00 | 96.17 | 88.93 | 95.79 | 95.79 | qfq | 5,536,120 | 518,536,813 | 6.34% |
| 2026-06-01 | 93.44 | 95.70 | 86.88 | 90.08 | 90.08 | qfq | 8,114,788 | 728,014,773 | -3.76% |
| 2026-05-29 | 102.00 | 102.95 | 91.82 | 93.60 | 93.60 | qfq | 7,700,561 | 734,026,237 | -7.97% |
| 2026-05-28 | 100.25 | 103.00 | 98.00 | 101.71 | 101.71 | qfq | 6,134,079 | 616,512,472 | 1.85% |
| 2026-05-27 | 110.00 | 112.01 | 92.20 | 99.86 | 99.86 | qfq | 13,463,810 | 1,365,514,562 | -7.39% |
| 2026-05-26 | 111.14 | 111.14 | 105.30 | 107.83 | 107.83 | qfq | 6,842,209 | 734,685,508 | -1.53% |
| 2026-05-25 | 108.00 | 110.55 | 105.10 | 109.50 | 109.50 | qfq | 8,522,009 | 917,877,036 | 7.13% |
| 2026-05-22 | 94.00 | 103.80 | 93.90 | 102.21 | 102.16 | qfq | 11,021,494 | 1,110,060,936 | 9.43% |
| 2026-05-21 | 101.00 | 101.19 | 93.11 | 93.40 | 93.35 | qfq | 6,561,233 | 634,318,262 | -3.16% |
| 2026-05-20 | 94.10 | 98.99 | 93.19 | 96.45 | 96.40 | qfq | 4,777,679 | 458,379,333 | 2.42% |
| 2026-05-19 | 93.77 | 94.94 | 89.15 | 94.17 | 94.12 | qfq | 4,133,265 | 381,268,734 | 0.43% |
| 2026-05-18 | 96.53 | 97.11 | 92.91 | 93.77 | 93.72 | qfq | 6,073,098 | 575,439,181 | -3.83% |
| 2026-05-15 | 97.81 | 99.00 | 93.52 | 97.50 | 97.45 | qfq | 6,526,543 | 626,686,531 | -0.33% |
| 2026-05-14 | 100.30 | 100.90 | 96.51 | 97.82 | 97.77 | qfq | 6,888,664 | 679,576,735 | 0.00% |
| 2026-05-13 | 89.97 | 99.88 | 87.69 | 97.82 | 97.77 | qfq | 7,584,843 | 724,250,165 | 9.05% |
| 2026-05-12 | 93.00 | 93.62 | 88.91 | 89.70 | 89.66 | qfq | 6,704,262 | 608,188,042 | -4.15% |
| 2026-05-11 | 84.36 | 94.80 | 84.36 | 93.58 | 93.53 | qfq | 10,517,082 | 954,389,494 | 13.20% |
| 2026-05-08 | 80.41 | 85.00 | 78.89 | 82.67 | 82.63 | qfq | 5,169,067 | 422,431,194 | 1.94% |
| 2026-05-07 | 78.85 | 81.85 | 78.85 | 81.10 | 81.06 | qfq | 3,590,512 | 289,900,290 | 1.63% |
| 2026-05-06 | 80.24 | 81.49 | 78.78 | 79.80 | 79.76 | qfq | 4,563,791 | 364,605,853 | 0.62% |
| 2026-04-30 | 78.61 | 79.76 | 76.51 | 79.31 | 79.27 | qfq | 4,407,031 | 344,672,485 | 1.29% |
| 2026-04-29 | 77.50 | 79.65 | 74.02 | 78.30 | 78.26 | qfq | 7,504,419 | 575,662,768 | -2.73% |
| 2026-04-28 | 81.40 | 81.68 | 79.70 | 80.50 | 80.46 | qfq | 3,089,740 | 248,705,658 | -1.47% |
| 2026-04-27 | 82.99 | 83.99 | 81.51 | 81.70 | 81.66 | qfq | 3,637,982 | 301,416,135 | -0.45% |
| 2026-04-24 | 81.93 | 83.58 | 80.50 | 82.07 | 82.03 | qfq | 3,583,127 | 292,782,440 | -0.52% |
| 2026-04-23 | 84.34 | 85.41 | 81.90 | 82.50 | 82.46 | qfq | 4,396,552 | 365,409,864 | -1.86% |
| 2026-04-22 | 83.42 | 85.53 | 83.07 | 84.06 | 84.02 | qfq | 4,299,026 | 361,253,165 | -0.23% |
| 2026-04-21 | 83.29 | 85.80 | 82.78 | 84.25 | 84.21 | qfq | 4,531,018 | 380,986,688 | 0.67% |
| 2026-04-20 | 81.25 | 85.58 | 79.85 | 83.69 | 83.65 | qfq | 5,546,916 | 463,193,918 | 3.00% |
| 2026-04-17 | 82.58 | 82.77 | 80.53 | 81.25 | 81.21 | qfq | 3,620,328 | 295,971,217 | -1.50% |
| 2026-04-16 | 78.91 | 83.47 | 78.91 | 82.49 | 82.45 | qfq | 7,693,521 | 630,823,474 | 4.55% |
| 2026-04-15 | 81.27 | 83.78 | 78.63 | 78.90 | 78.86 | qfq | 6,188,742 | 500,014,673 | -1.74% |
| 2026-04-14 | 74.59 | 81.50 | 73.02 | 80.30 | 80.26 | qfq | 7,752,806 | 604,998,336 | 8.72% |
| 2026-04-13 | 73.50 | 75.33 | 71.00 | 73.86 | 73.82 | qfq | 4,508,906 | 332,677,790 | 0.68% |
| 2026-04-10 | 75.50 | 76.83 | 73.36 | 73.36 | 73.32 | qfq | 4,403,803 | 329,238,271 | -1.86% |
| 2026-04-09 | 77.00 | 77.28 | 73.96 | 74.75 | 74.71 | qfq | 3,637,231 | 272,620,255 | -3.39% |
| 2026-04-08 | 74.47 | 77.50 | 73.66 | 77.37 | 77.33 | qfq | 4,291,226 | 327,459,346 | 6.09% |
| 2026-04-07 | 73.50 | 74.60 | 72.51 | 72.93 | 72.89 | qfq | 3,020,355 | 221,866,831 | 0.07% |
| 2026-04-03 | 74.47 | 75.39 | 72.69 | 72.88 | 72.84 | qfq | 2,561,839 | 188,711,957 | -1.57% |
| 2026-04-02 | 76.00 | 76.46 | 73.70 | 74.04 | 74.00 | qfq | 2,430,423 | 181,563,821 | -3.94% |
| 2026-04-01 | 76.89 | 77.97 | 76.27 | 77.08 | 77.04 | qfq | 2,794,674 | 215,884,146 | 2.53% |
| 2026-03-31 | 76.52 | 78.62 | 74.00 | 75.18 | 75.14 | qfq | 4,180,602 | 320,229,965 | -1.49% |
| 2026-03-30 | 77.00 | 77.93 | 75.09 | 76.32 | 76.28 | qfq | 4,187,522 | 318,349,983 | -1.52% |
| 2026-03-27 | 75.93 | 78.31 | 75.21 | 77.50 | 77.46 | qfq | 2,714,480 | 209,094,393 | 0.77% |
| 2026-03-26 | 78.90 | 80.47 | 75.84 | 76.91 | 76.87 | qfq | 3,038,598 | 236,197,104 | -2.41% |
| 2026-03-25 | 78.93 | 81.49 | 77.38 | 78.81 | 78.77 | qfq | 3,834,743 | 304,284,137 | 1.97% |
| 2026-03-24 | 77.10 | 77.58 | 75.38 | 77.29 | 77.25 | qfq | 4,069,414 | 311,585,487 | 3.26% |
| 2026-03-23 | 80.00 | 80.59 | 73.80 | 74.85 | 74.81 | qfq | 6,104,167 | 471,522,378 | -7.71% |
| 2026-03-20 | 85.20 | 86.00 | 81.09 | 81.10 | 81.06 | qfq | 2,977,034 | 248,603,807 | -4.16% |
| 2026-03-19 | 87.68 | 87.68 | 84.02 | 84.62 | 84.58 | qfq | 3,895,905 | 332,537,126 | -3.57% |
| 2026-03-18 | 92.07 | 92.07 | 85.58 | 87.75 | 87.71 | qfq | 5,175,187 | 451,173,690 | -1.80% |
| 2026-03-17 | 92.56 | 94.00 | 88.88 | 89.36 | 89.32 | qfq | 3,023,162 | 274,679,256 | -3.44% |
| 2026-03-16 | 92.62 | 93.73 | 89.00 | 92.54 | 92.49 | qfq | 3,445,872 | 315,558,393 | -0.09% |
| 2026-03-13 | 93.50 | 95.35 | 92.04 | 92.62 | 92.57 | qfq | 3,080,549 | 287,747,812 | -1.05% |
| 2026-03-12 | 96.24 | 97.94 | 93.00 | 93.60 | 93.55 | qfq | 3,191,090 | 300,857,399 | -2.85% |
| 2026-03-11 | 102.00 | 104.60 | 96.35 | 96.35 | 96.30 | qfq | 2,894,770 | 285,989,624 | -4.32% |
| 2026-03-10 | 99.84 | 103.09 | 99.00 | 100.70 | 100.65 | qfq | 3,932,207 | 397,721,706 | 2.41% |
| 2026-03-09 | 96.69 | 100.61 | 94.23 | 98.33 | 98.28 | qfq | 3,979,239 | 386,635,993 | -2.10% |
| 2026-03-06 | 100.09 | 103.96 | 98.02 | 100.44 | 100.39 | qfq | 3,178,959 | 323,314,050 | -0.98% |
| 2026-03-05 | 95.00 | 102.78 | 94.01 | 101.43 | 101.38 | qfq | 6,180,107 | 614,238,877 | 9.89% |
| 2026-03-04 | 92.89 | 96.20 | 91.90 | 92.30 | 92.25 | qfq | 4,250,059 | 398,305,819 | -1.81% |
| 2026-03-03 | 99.68 | 102.27 | 93.31 | 94.00 | 93.95 | qfq | 7,178,223 | 688,859,490 | -8.25% |
| 2026-03-02 | 105.00 | 107.00 | 100.44 | 102.45 | 102.40 | qfq | 7,545,478 | 782,452,302 | -1.96% |
| 2026-02-27 | 97.50 | 106.32 | 97.00 | 104.50 | 104.45 | qfq | 6,728,746 | 691,358,011 | 5.14% |
| 2026-02-26 | 87.88 | 101.98 | 85.68 | 99.39 | 99.34 | qfq | 9,999,593 | 967,140,742 | 12.98% |
| 2026-02-25 | 84.56 | 88.58 | 83.00 | 87.97 | 87.93 | qfq | 4,424,063 | 381,193,931 | 5.06% |
| 2026-02-24 | 86.00 | 86.00 | 82.05 | 83.73 | 83.69 | qfq | 3,898,183 | 326,113,511 | -1.34% |
| 2026-02-13 | 82.04 | 86.21 | 80.06 | 84.87 | 84.83 | qfq | 8,191,126 | 682,165,149 | 3.96% |
| 2026-02-12 | 81.00 | 84.70 | 81.00 | 81.64 | 81.60 | qfq | 3,881,679 | 321,676,832 | -1.22% |
| 2026-02-11 | 85.60 | 85.60 | 79.06 | 82.65 | 82.61 | qfq | 4,451,964 | 366,729,241 | -1.90% |
| 2026-02-10 | 84.26 | 85.15 | 81.11 | 84.25 | 84.21 | qfq | 2,240,191 | 185,948,903 | 0.26% |
| 2026-02-09 | 82.19 | 84.98 | 81.30 | 84.03 | 83.99 | qfq | 3,441,871 | 287,573,035 | 3.74% |
| 2026-02-06 | 83.00 | 84.99 | 81.00 | 81.00 | 80.96 | qfq | 3,175,682 | 264,375,144 | -3.83% |
| 2026-02-05 | 89.41 | 90.60 | 83.51 | 84.23 | 84.19 | qfq | 5,565,616 | 477,907,240 | -5.42% |
| 2026-02-04 | 90.70 | 90.90 | 87.06 | 89.06 | 89.02 | qfq | 2,897,127 | 257,883,494 | -1.17% |
| 2026-02-03 | 85.70 | 90.99 | 83.93 | 90.11 | 90.07 | qfq | 6,085,525 | 535,587,889 | 7.26% |
| 2026-02-02 | 85.60 | 87.73 | 82.70 | 84.01 | 83.97 | qfq | 4,817,807 | 410,527,470 | -0.34% |
| 2026-01-30 | 85.96 | 86.74 | 81.97 | 84.30 | 84.26 | qfq | 4,856,094 | 409,539,042 | -0.09% |
| 2026-01-29 | 85.50 | 89.40 | 83.80 | 84.38 | 84.34 | qfq | 3,886,404 | 335,308,091 | -1.96% |
| 2026-01-28 | 89.18 | 90.21 | 85.21 | 86.07 | 86.03 | qfq | 5,123,273 | 446,497,637 | -4.33% |
| 2026-01-27 | 89.43 | 97.20 | 88.60 | 89.97 | 89.93 | qfq | 6,564,929 | 610,559,274 | -1.73% |
| 2026-01-26 | 89.37 | 93.06 | 85.00 | 91.55 | 91.50 | qfq | 7,810,135 | 701,971,580 | 2.55% |
| 2026-01-23 | 87.99 | 91.50 | 85.80 | 89.27 | 89.23 | qfq | 5,993,033 | 532,553,071 | 4.35% |
| 2026-01-22 | 85.52 | 87.49 | 83.61 | 85.55 | 85.51 | qfq | 4,980,285 | 425,396,906 | 0.18% |
| 2026-01-21 | 84.64 | 87.80 | 83.50 | 85.40 | 85.36 | qfq | 3,585,935 | 306,313,718 | 0.90% |
| 2026-01-20 | 87.73 | 89.71 | 82.68 | 84.64 | 84.60 | qfq | 4,303,309 | 364,330,022 | -2.82% |
| 2026-01-19 | 82.00 | 90.87 | 82.00 | 87.10 | 87.06 | qfq | 5,886,204 | 517,132,831 | 5.02% |
| 2026-01-16 | 81.68 | 83.89 | 79.18 | 82.94 | 82.90 | qfq | 4,593,416 | 375,171,314 | 2.80% |
| 2026-01-15 | 74.95 | 81.94 | 72.43 | 80.68 | 80.64 | qfq | 7,647,367 | 586,801,175 | 5.05% |
| 2026-01-14 | 75.98 | 80.78 | 74.65 | 76.80 | 76.76 | qfq | 6,691,099 | 520,113,009 | 2.88% |
| 2026-01-13 | 82.59 | 82.59 | 74.62 | 74.65 | 74.61 | qfq | 8,670,435 | 670,831,520 | -11.97% |
| 2026-01-12 | 77.80 | 85.18 | 75.10 | 84.80 | 84.76 | qfq | 8,949,126 | 727,312,915 | 9.62% |
| 2026-01-09 | 76.30 | 81.23 | 74.00 | 77.36 | 77.32 | qfq | 6,352,419 | 493,395,316 | 1.39% |
| 2026-01-08 | 72.78 | 77.25 | 71.80 | 76.30 | 76.26 | qfq | 7,377,582 | 553,102,417 | 4.48% |
| 2026-01-07 | 76.11 | 77.66 | 72.81 | 73.03 | 72.99 | qfq | 6,154,287 | 454,028,633 | -5.96% |
| 2026-01-06 | 78.61 | 79.02 | 72.27 | 77.66 | 77.62 | qfq | 8,945,957 | 673,014,308 | -2.19% |
| 2026-01-05 | 67.00 | 79.40 | 65.58 | 79.40 | 79.36 | qfq | 10,305,610 | 760,137,375 | 19.99% |
| 2025-12-31 | 65.37 | 66.98 | 63.80 | 66.17 | 66.14 | qfq | 4,151,253 | 271,706,029 | 1.18% |
| 2025-12-30 | 64.83 | 65.49 | 63.76 | 65.40 | 65.37 | qfq | 4,447,982 | 287,019,419 | 0.77% |
| 2025-12-29 | 65.00 | 66.66 | 63.68 | 64.90 | 64.87 | qfq | 5,633,227 | 365,374,536 | 2.85% |
| 2025-12-26 | 62.50 | 65.00 | 61.00 | 63.10 | 63.07 | qfq | 4,905,127 | 309,068,936 | 2.02% |
| 2025-12-25 | 61.88 | 65.00 | 60.70 | 61.85 | 61.82 | qfq | 5,648,630 | 355,831,559 | 1.33% |
| 2025-12-24 | 58.49 | 61.70 | 58.42 | 61.04 | 61.01 | qfq | 4,653,912 | 281,595,662 | 5.83% |
| 2025-12-23 | 58.98 | 59.48 | 57.08 | 57.68 | 57.65 | qfq | 4,197,550 | 243,804,676 | -1.22% |
| 2025-12-22 | 58.90 | 59.59 | 56.50 | 58.39 | 58.36 | qfq | 5,156,753 | 299,876,508 | -0.98% |
| 2025-12-19 | 55.66 | 59.88 | 55.65 | 58.97 | 58.94 | qfq | 4,600,473 | 268,162,376 | 5.97% |
| 2025-12-18 | 53.89 | 58.80 | 53.51 | 55.65 | 55.62 | qfq | 5,641,527 | 320,086,001 | 3.21% |
| 2025-12-17 | 53.53 | 55.50 | 52.40 | 53.92 | 53.89 | qfq | 4,504,965 | 243,471,336 | 2.06% |
| 2025-12-16 | 51.76 | 53.15 | 51.54 | 52.83 | 52.80 | qfq | 3,160,341 | 165,734,800 | 2.19% |
| 2025-12-15 | 52.76 | 53.67 | 51.65 | 51.70 | 51.67 | qfq | 2,927,238 | 153,222,207 | -2.69% |
| 2025-12-12 | 52.60 | 53.43 | 50.96 | 53.13 | 53.10 | qfq | 3,730,341 | 195,941,728 | 1.59% |
| 2025-12-11 | 53.62 | 54.47 | 52.21 | 52.30 | 52.27 | qfq | 2,452,794 | 130,249,332 | -2.33% |
| 2025-12-10 | 55.45 | 55.50 | 52.52 | 53.55 | 53.52 | qfq | 5,138,724 | 274,940,172 | -3.32% |
| 2025-12-09 | 56.12 | 57.08 | 55.11 | 55.39 | 55.36 | qfq | 4,016,626 | 223,775,015 | -3.27% |
| 2025-12-08 | 57.67 | 58.38 | 56.71 | 57.26 | 57.23 | qfq | 3,309,914 | 190,178,676 | -1.34% |
| 2025-12-05 | 57.36 | 60.37 | 55.74 | 58.04 | 58.01 | qfq | 6,342,264 | 367,211,916 | -2.75% |
| 2025-12-04 | 60.25 | 62.63 | 57.72 | 59.68 | 59.65 | qfq | 3,740,884 | 220,807,233 | -0.90% |
| 2025-12-03 | 59.22 | 61.19 | 59.22 | 60.22 | 60.19 | qfq | 2,552,876 | 153,925,877 | 0.84% |
| 2025-12-02 | 62.33 | 62.78 | 59.00 | 59.72 | 59.69 | qfq | 3,174,043 | 191,166,545 | -3.44% |
| 2025-12-01 | 62.48 | 64.66 | 61.37 | 61.85 | 61.82 | qfq | 4,811,883 | 302,898,669 | 0.02% |
| 2025-11-28 | 63.00 | 64.00 | 59.47 | 61.84 | 61.81 | qfq | 4,969,313 | 306,718,747 | -1.04% |
| 2025-11-27 | 62.18 | 63.52 | 61.34 | 62.49 | 62.46 | qfq | 4,378,626 | 272,966,472 | 0.50% |
| 2025-11-26 | 57.54 | 62.70 | 56.13 | 62.18 | 62.15 | qfq | 7,411,369 | 447,273,511 | 7.21% |
| 2025-11-25 | 58.00 | 59.60 | 53.26 | 58.00 | 57.97 | qfq | 10,190,297 | 574,815,891 | -0.96% |
| 2025-11-24 | 57.15 | 60.81 | 56.01 | 58.56 | 58.53 | qfq | 5,280,766 | 311,550,255 | 4.55% |
| 2025-11-21 | 57.45 | 58.66 | 55.29 | 56.01 | 55.98 | qfq | 3,607,660 | 205,473,196 | -1.65% |
| 2025-11-20 | 61.50 | 61.85 | 55.73 | 56.95 | 56.92 | qfq | 5,589,333 | 323,537,566 | -7.02% |
| 2025-11-19 | 63.00 | 64.00 | 61.13 | 61.25 | 61.22 | qfq | 3,656,855 | 227,788,680 | -2.78% |
| 2025-11-18 | 59.59 | 63.48 | 59.50 | 63.00 | 62.97 | qfq | 6,656,685 | 413,617,504 | 6.64% |
| 2025-11-17 | 58.00 | 59.18 | 57.00 | 59.08 | 59.05 | qfq | 3,729,629 | 217,781,012 | 1.53% |
| 2025-11-14 | 58.89 | 60.50 | 57.60 | 58.19 | 58.16 | qfq | 4,126,744 | 242,612,410 | -1.29% |
| 2025-11-13 | 58.50 | 59.91 | 58.48 | 58.95 | 58.92 | qfq | 2,397,229 | 141,728,751 | 0.65% |
| 2025-11-12 | 58.14 | 58.97 | 56.86 | 58.57 | 58.54 | qfq | 2,361,428 | 136,644,320 | 0.43% |
| 2025-11-11 | 58.88 | 60.91 | 58.00 | 58.32 | 58.29 | qfq | 3,497,453 | 206,586,284 | -0.95% |
| 2025-11-10 | 57.00 | 60.66 | 57.00 | 58.88 | 58.85 | qfq | 7,647,605 | 451,384,052 | 2.06% |
| 2025-11-07 | 52.61 | 58.30 | 52.03 | 57.69 | 57.66 | qfq | 8,514,563 | 474,716,315 | 9.66% |
| 2025-11-06 | 51.00 | 52.66 | 49.73 | 52.61 | 52.58 | qfq | 5,582,555 | 286,528,309 | 6.37% |
| 2025-11-05 | 46.51 | 49.58 | 45.67 | 49.46 | 49.44 | qfq | 4,630,377 | 225,005,434 | 6.32% |
| 2025-11-04 | 48.50 | 48.50 | 45.25 | 46.52 | 46.50 | qfq | 4,181,180 | 193,230,394 | -2.80% |
| 2025-11-03 | 48.30 | 49.68 | 47.73 | 47.86 | 47.84 | qfq | 3,492,184 | 169,559,207 | -1.05% |
| 2025-10-31 | 48.51 | 49.70 | 48.20 | 48.37 | 48.35 | qfq | 3,188,733 | 155,911,248 | 0.79% |
| 2025-10-30 | 50.00 | 50.64 | 47.84 | 47.99 | 47.97 | qfq | 7,486,668 | 365,727,824 | -4.23% |
| 2025-10-29 | 51.60 | 51.60 | 49.00 | 50.11 | 50.08 | qfq | 4,462,066 | 223,857,010 | -3.28% |
| 2025-10-28 | 49.86 | 52.50 | 49.64 | 51.81 | 51.78 | qfq | 3,843,253 | 197,329,246 | 1.79% |
| 2025-10-27 | 51.99 | 52.49 | 48.87 | 50.90 | 50.87 | qfq | 4,939,167 | 248,014,492 | 0.79% |
| 2025-10-24 | 49.60 | 50.50 | 48.69 | 50.50 | 50.47 | qfq | 3,656,882 | 181,250,718 | 3.08% |
| 2025-10-23 | 51.23 | 51.23 | 48.30 | 48.99 | 48.97 | qfq | 4,457,275 | 219,317,195 | -3.18% |
| 2025-10-22 | 52.13 | 52.30 | 50.07 | 50.60 | 50.57 | qfq | 2,527,037 | 129,467,700 | -2.99% |
| 2025-10-21 | 52.00 | 53.35 | 52.00 | 52.16 | 52.13 | qfq | 3,231,818 | 169,574,173 | 0.06% |
| 2025-10-20 | 52.00 | 54.33 | 51.82 | 52.13 | 52.10 | qfq | 3,261,252 | 172,440,939 | 0.25% |
| 2025-10-17 | 54.47 | 54.47 | 51.88 | 52.00 | 51.97 | qfq | 3,261,790 | 173,695,943 | -4.59% |
| 2025-10-16 | 52.94 | 57.15 | 52.17 | 54.50 | 54.47 | qfq | 5,894,804 | 325,765,481 | 2.95% |
| 2025-10-15 | 51.60 | 52.94 | 50.00 | 52.94 | 52.91 | qfq | 2,737,918 | 140,895,652 | 4.34% |
| 2025-10-14 | 54.67 | 54.72 | 50.25 | 50.74 | 50.71 | qfq | 3,888,972 | 203,934,864 | -4.41% |
| 2025-10-13 | 48.00 | 53.85 | 48.00 | 53.08 | 53.05 | qfq | 5,328,014 | 277,842,165 | 3.73% |
| 2025-10-10 | 52.18 | 53.00 | 50.87 | 51.17 | 51.14 | qfq | 3,626,397 | 187,221,719 | -2.33% |
| 2025-10-09 | 53.99 | 54.50 | 52.00 | 52.39 | 52.36 | qfq | 3,647,082 | 195,023,549 | -0.46% |
| 2025-09-30 | 53.76 | 54.60 | 52.00 | 52.63 | 52.60 | qfq | 4,509,911 | 238,969,951 | -1.81% |
| 2025-09-29 | 53.35 | 55.21 | 52.72 | 53.60 | 53.57 | qfq | 4,780,715 | 256,772,066 | -0.37% |
| 2025-09-26 | 56.02 | 56.49 | 53.70 | 53.80 | 53.77 | qfq | 4,867,461 | 265,572,371 | -4.29% |
| 2025-09-25 | 56.90 | 58.38 | 56.00 | 56.21 | 56.18 | qfq | 4,134,674 | 236,482,157 | -0.88% |
| 2025-09-24 | 56.80 | 58.52 | 56.20 | 56.71 | 56.68 | qfq | 4,371,478 | 249,418,013 | -0.16% |
| 2025-09-23 | 59.80 | 60.18 | 55.86 | 56.80 | 56.77 | qfq | 5,493,938 | 315,098,889 | -5.65% |
| 2025-09-22 | 57.19 | 61.00 | 56.40 | 60.20 | 60.17 | qfq | 6,118,915 | 359,880,596 | 5.60% |
| 2025-09-19 | 59.01 | 60.25 | 56.50 | 57.01 | 56.98 | qfq | 4,906,168 | 284,452,325 | -4.18% |
| 2025-09-18 | 56.23 | 61.60 | 55.52 | 59.50 | 59.47 | qfq | 6,907,463 | 407,155,261 | 3.89% |
| 2025-09-17 | 59.01 | 59.09 | 56.00 | 57.27 | 57.24 | qfq | 6,317,595 | 360,565,139 | -3.15% |
| 2025-09-16 | 54.34 | 60.07 | 53.51 | 59.13 | 59.10 | qfq | 8,502,704 | 486,951,492 | 8.81% |
| 2025-09-15 | 50.90 | 54.80 | 50.31 | 54.34 | 54.31 | qfq | 6,239,712 | 331,580,198 | 5.86% |
| 2025-09-12 | 49.40 | 53.51 | 49.40 | 51.33 | 51.30 | qfq | 6,232,410 | 322,152,259 | 3.18% |
| 2025-09-11 | 49.19 | 51.00 | 48.31 | 49.75 | 49.73 | qfq | 4,771,731 | 237,641,989 | 1.14% |
| 2025-09-10 | 49.00 | 50.00 | 48.49 | 49.19 | 49.17 | qfq | 4,917,927 | 241,431,868 | -1.54% |
| 2025-09-09 | 47.00 | 49.98 | 46.01 | 49.96 | 49.94 | qfq | 8,686,685 | 424,076,625 | 6.18% |
| 2025-09-08 | 46.89 | 48.17 | 46.11 | 47.05 | 47.03 | qfq | 6,655,528 | 313,741,282 | 0.92% |
| 2025-09-05 | 43.80 | 46.96 | 43.34 | 46.62 | 46.60 | qfq | 6,448,730 | 293,315,666 | 7.59% |
| 2025-09-04 | 46.45 | 47.00 | 42.34 | 43.33 | 43.31 | qfq | 5,674,028 | 251,787,017 | -5.72% |
| 2025-09-03 | 46.09 | 46.50 | 44.30 | 45.96 | 45.94 | qfq | 5,756,868 | 262,249,671 | 0.77% |
| 2025-09-02 | 46.79 | 48.18 | 44.72 | 45.61 | 45.59 | qfq | 8,422,029 | 387,675,827 | -3.45% |
| 2025-09-01 | 45.60 | 47.80 | 45.60 | 47.24 | 47.22 | qfq | 9,009,391 | 420,273,087 | 5.21% |
| 2025-08-29 | 43.48 | 45.86 | 41.80 | 44.90 | 44.88 | qfq | 8,847,189 | 388,750,796 | 3.43% |
| 2025-08-28 | 42.76 | 44.30 | 42.00 | 43.41 | 43.39 | qfq | 8,072,825 | 348,902,210 | 2.43% |
| 2025-08-27 | 43.56 | 44.99 | 42.38 | 42.38 | 42.36 | qfq | 7,474,758 | 327,381,743 | -2.35% |
| 2025-08-26 | 43.80 | 44.39 | 42.53 | 43.40 | 43.38 | qfq | 6,101,426 | 265,048,240 | -0.91% |
| 2025-08-25 | 42.50 | 44.44 | 42.50 | 43.80 | 43.78 | qfq | 7,324,095 | 320,298,981 | 3.08% |
| 2025-08-22 | 42.01 | 43.30 | 41.52 | 42.49 | 42.47 | qfq | 6,869,137 | 292,919,964 | 1.46% |
| 2025-08-21 | 41.88 | 42.76 | 41.01 | 41.88 | 41.86 | qfq | 5,047,926 | 211,850,098 | 0.19% |
| 2025-08-20 | 41.23 | 42.80 | 40.80 | 41.80 | 41.78 | qfq | 6,517,073 | 270,711,262 | 0.00% |
| 2025-08-19 | 42.67 | 42.96 | 41.10 | 41.80 | 41.78 | qfq | 6,232,478 | 261,149,433 | -2.65% |
| 2025-08-18 | 43.55 | 44.50 | 42.00 | 42.94 | 42.92 | qfq | 10,259,123 | 440,502,507 | -0.23% |
| 2025-08-15 | 40.50 | 43.68 | 40.50 | 43.04 | 43.02 | qfq | 9,494,131 | 403,902,779 | 6.67% |
| 2025-08-14 | 41.00 | 41.23 | 39.30 | 40.35 | 40.33 | qfq | 9,028,757 | 363,928,475 | -1.61% |
| 2025-08-13 | 38.01 | 41.15 | 37.88 | 41.01 | 40.99 | qfq | 14,358,307 | 574,409,192 | 7.89% |
| 2025-08-12 | 37.20 | 38.66 | 36.50 | 38.01 | 37.99 | qfq | 11,024,210 | 413,688,490 | 1.33% |
| 2025-08-11 | 35.67 | 39.50 | 35.67 | 37.51 | 37.49 | qfq | 14,027,931 | 527,195,218 | 5.16% |
| 2025-08-08 | 35.20 | 36.75 | 35.01 | 35.67 | 35.65 | qfq | 8,123,691 | 292,480,866 | 0.65% |
| 2025-08-07 | 35.20 | 36.08 | 34.57 | 35.44 | 35.42 | qfq | 8,078,455 | 286,202,854 | 1.63% |
| 2025-08-06 | 34.89 | 35.48 | 33.85 | 34.87 | 34.85 | qfq | 7,186,465 | 250,704,589 | 0.84% |
| 2025-08-05 | 33.21 | 34.74 | 33.20 | 34.58 | 34.56 | qfq | 8,820,394 | 300,580,154 | 4.09% |
| 2025-08-04 | 32.18 | 33.49 | 32.03 | 33.22 | 33.20 | qfq | 4,575,376 | 150,535,436 | 2.63% |
| 2025-08-01 | 32.20 | 33.05 | 31.84 | 32.37 | 32.35 | qfq | 3,433,610 | 110,890,960 | 0.94% |
| 2025-07-31 | 32.77 | 33.55 | 31.98 | 32.07 | 32.05 | qfq | 3,834,200 | 125,418,791 | -2.40% |
| 2025-07-30 | 33.02 | 34.26 | 31.80 | 32.86 | 32.84 | qfq | 6,063,299 | 199,338,002 | -0.42% |
| 2025-07-29 | 34.00 | 34.39 | 32.95 | 33.00 | 32.98 | qfq | 4,775,487 | 159,287,083 | -2.91% |
| 2025-07-28 | 34.34 | 34.84 | 33.97 | 33.99 | 33.97 | qfq | 3,624,679 | 124,591,103 | -1.39% |
| 2025-07-25 | 33.80 | 34.50 | 33.66 | 34.47 | 34.45 | qfq | 2,993,385 | 102,340,856 | 1.98% |
| 2025-07-24 | 33.90 | 34.44 | 33.60 | 33.80 | 33.78 | qfq | 3,851,839 | 130,366,627 | -0.50% |
| 2025-07-23 | 35.15 | 35.49 | 33.77 | 33.97 | 33.95 | qfq | 5,219,980 | 180,408,198 | -3.49% |
| 2025-07-22 | 36.06 | 36.33 | 35.19 | 35.20 | 35.18 | qfq | 4,585,696 | 163,549,936 | -2.36% |
| 2025-07-21 | 36.75 | 36.94 | 36.00 | 36.05 | 36.03 | qfq | 3,159,700 | 114,770,644 | -1.39% |
| 2025-07-18 | 37.84 | 37.84 | 36.11 | 36.56 | 36.54 | qfq | 5,166,465 | 188,792,495 | -3.41% |
| 2025-07-17 | 36.20 | 37.96 | 35.71 | 37.85 | 37.83 | qfq | 4,791,908 | 177,666,748 | 4.53% |
| 2025-07-16 | 35.40 | 36.83 | 35.40 | 36.21 | 36.19 | qfq | 3,143,594 | 114,266,731 | 1.57% |
| 2025-07-15 | 37.17 | 37.17 | 35.12 | 35.65 | 35.63 | qfq | 5,673,477 | 203,130,948 | -3.20% |
| 2025-07-14 | 37.46 | 38.47 | 36.58 | 36.83 | 36.81 | qfq | 2,552,393 | 94,213,697 | -1.68% |
| 2025-07-11 | 37.21 | 38.37 | 36.53 | 37.46 | 37.44 | qfq | 4,381,513 | 165,327,722 | 1.38% |
| 2025-07-10 | 38.21 | 38.25 | 36.51 | 36.95 | 36.93 | qfq | 3,833,009 | 141,759,472 | -3.27% |
| 2025-07-09 | 38.97 | 39.34 | 37.90 | 38.20 | 38.18 | qfq | 3,019,411 | 116,309,211 | -1.82% |
| 2025-07-08 | 36.00 | 39.75 | 36.00 | 38.91 | 38.89 | qfq | 7,355,411 | 282,029,694 | 7.96% |
| 2025-07-07 | 36.64 | 36.70 | 35.71 | 36.04 | 36.02 | qfq | 2,152,347 | 77,669,021 | -1.74% |
| 2025-07-04 | 38.51 | 38.70 | 36.63 | 36.68 | 36.66 | qfq | 5,168,164 | 194,333,932 | -6.97% |
| 2025-07-03 | 35.92 | 39.80 | 35.63 | 39.43 | 39.41 | qfq | 7,296,579 | 275,440,516 | 9.74% |
| 2025-07-02 | 37.03 | 37.06 | 35.66 | 35.93 | 35.91 | qfq | 2,259,247 | 81,402,143 | -2.81% |
| 2025-07-01 | 37.04 | 37.46 | 36.36 | 36.97 | 36.95 | qfq | 2,251,152 | 83,255,135 | 0.60% |
| 2025-06-30 | 37.38 | 37.38 | 36.35 | 36.75 | 36.73 | qfq | 3,780,230 | 138,994,670 | -1.55% |
| 2025-06-27 | 34.80 | 37.89 | 34.06 | 37.33 | 37.31 | qfq | 5,419,203 | 196,997,602 | 8.68% |
| 2025-06-26 | 35.26 | 35.26 | 34.31 | 34.35 | 34.33 | qfq | 2,262,483 | 78,447,024 | -2.55% |
| 2025-06-25 | 34.76 | 35.47 | 34.31 | 35.25 | 35.23 | qfq | 2,530,530 | 88,374,173 | 0.74% |
| 2025-06-24 | 35.48 | 36.39 | 34.51 | 34.99 | 34.97 | qfq | 3,522,013 | 124,742,876 | -1.38% |
| 2025-06-23 | 34.29 | 35.76 | 34.29 | 35.48 | 35.46 | qfq | 1,842,415 | 64,877,125 | 2.45% |
| 2025-06-20 | 34.56 | 35.48 | 34.01 | 34.63 | 34.61 | qfq | 2,561,851 | 88,762,961 | 0.20% |
| 2025-06-19 | 35.80 | 37.27 | 34.11 | 34.56 | 34.54 | qfq | 4,178,794 | 149,148,479 | -3.46% |
| 2025-06-18 | 35.55 | 36.48 | 35.05 | 35.80 | 35.78 | qfq | 3,044,794 | 109,282,741 | 0.48% |
| 2025-06-17 | 34.45 | 36.20 | 34.13 | 35.63 | 35.61 | qfq | 4,375,974 | 155,458,911 | 3.85% |
| 2025-06-16 | 33.71 | 36.08 | 33.00 | 34.31 | 34.29 | qfq | 4,011,765 | 138,915,902 | 2.51% |
| 2025-06-13 | 34.55 | 34.75 | 33.40 | 33.47 | 33.45 | qfq | 2,431,478 | 82,443,544 | -3.13% |
| 2025-06-12 | 35.70 | 35.70 | 34.31 | 34.55 | 34.53 | qfq | 2,706,111 | 93,747,395 | -3.38% |
| 2025-06-11 | 35.47 | 36.85 | 34.80 | 35.76 | 35.74 | qfq | 3,321,704 | 118,444,529 | 0.39% |
| 2025-06-10 | 34.59 | 35.94 | 33.84 | 35.62 | 35.60 | qfq | 6,949,465 | 243,277,776 | 7.29% |
| 2025-06-09 | 32.77 | 34.32 | 32.60 | 33.20 | 33.18 | qfq | 5,419,930 | 181,345,732 | -2.67% |
| 2025-06-06 | 36.90 | 39.42 | 33.71 | 34.11 | 34.09 | qfq | 7,704,729 | 275,929,480 | -8.23% |
| 2025-06-05 | 36.55 | 37.80 | 34.21 | 37.17 | 37.15 | qfq | 3,885,114 | 142,804,996 | 4.70% |
| 2025-06-04 | 34.61 | 35.85 | 34.61 | 35.50 | 35.48 | qfq | 1,929,294 | 68,322,100 | 2.90% |
| 2025-06-03 | 34.47 | 35.74 | 34.46 | 34.50 | 34.48 | qfq | 1,924,676 | 67,240,483 | -1.85% |
| 2025-05-30 | 35.57 | 35.76 | 34.53 | 35.15 | 35.13 | qfq | 1,992,627 | 69,747,984 | -2.42% |
| 2025-05-29 | 34.74 | 36.84 | 34.68 | 36.02 | 36.00 | qfq | 3,282,142 | 117,783,508 | 4.35% |
| 2025-05-28 | 34.76 | 35.17 | 34.13 | 34.52 | 34.50 | qfq | 2,016,344 | 69,889,137 | 0.76% |
| 2025-05-27 | 35.90 | 35.90 | 34.15 | 34.26 | 34.24 | qfq | 2,450,244 | 84,687,616 | -4.06% |
| 2025-05-26 | 35.01 | 35.92 | 35.00 | 35.71 | 35.69 | qfq | 1,456,025 | 51,750,896 | 1.19% |
| 2025-05-23 | 36.32 | 36.58 | 35.00 | 35.29 | 35.27 | qfq | 2,985,660 | 107,190,996 | -2.35% |
| 2025-05-22 | 36.61 | 37.44 | 36.05 | 36.14 | 36.12 | qfq | 3,212,998 | 117,861,649 | -2.25% |
| 2025-05-21 | 38.58 | 38.58 | 35.94 | 36.97 | 36.95 | qfq | 4,213,358 | 154,818,141 | -3.82% |
| 2025-05-20 | 38.58 | 39.25 | 38.02 | 38.44 | 38.42 | qfq | 1,926,713 | 74,660,360 | -0.52% |
| 2025-05-19 | 38.58 | 39.38 | 37.90 | 38.64 | 38.62 | qfq | 3,470,306 | 133,461,122 | 0.05% |
| 2025-05-16 | 36.92 | 39.00 | 36.49 | 38.62 | 38.60 | qfq | 5,302,162 | 203,134,173 | 3.43% |
| 2025-05-15 | 39.89 | 39.89 | 37.28 | 37.34 | 37.32 | qfq | 3,453,983 | 130,773,682 | -5.94% |
| 2025-05-14 | 40.61 | 41.20 | 38.91 | 39.70 | 39.68 | qfq | 2,992,420 | 118,771,687 | -2.70% |
| 2025-05-13 | 42.33 | 43.07 | 40.26 | 40.80 | 40.78 | qfq | 3,110,582 | 128,140,289 | -3.45% |
| 2025-05-12 | 39.06 | 42.76 | 39.06 | 42.26 | 42.24 | qfq | 5,133,780 | 211,023,352 | 11.45% |
| 2025-05-09 | 38.80 | 38.81 | 37.21 | 37.92 | 37.90 | qfq | 2,419,533 | 91,480,265 | -2.39% |
| 2025-05-08 | 40.09 | 40.98 | 38.50 | 38.85 | 38.83 | qfq | 2,010,421 | 79,128,895 | -2.14% |
| 2025-05-07 | 41.70 | 42.87 | 39.04 | 39.70 | 39.63 | qfq | 3,450,745 | 140,833,459 | -2.58% |
| 2025-05-06 | 40.38 | 41.54 | 40.18 | 40.75 | 40.68 | qfq | 2,634,812 | 107,198,208 | 1.77% |
| 2025-04-30 | 39.07 | 41.00 | 38.01 | 40.04 | 39.97 | qfq | 2,134,653 | 85,410,323 | 3.92% |
| 2025-04-29 | 38.10 | 39.30 | 37.63 | 38.53 | 38.46 | qfq | 1,701,391 | 65,640,871 | -0.13% |
| 2025-04-28 | 39.37 | 39.70 | 38.14 | 38.58 | 38.51 | qfq | 1,823,898 | 70,846,479 | -2.01% |
| 2025-04-25 | 39.13 | 40.78 | 39.00 | 39.37 | 39.30 | qfq | 2,015,590 | 80,189,583 | 0.61% |
| 2025-04-24 | 40.62 | 41.00 | 38.53 | 39.13 | 39.06 | qfq | 2,364,156 | 94,215,456 | -3.67% |
| 2025-04-23 | 36.85 | 41.00 | 36.85 | 40.62 | 40.55 | qfq | 5,688,274 | 225,956,478 | 13.62% |
| 2025-04-22 | 36.51 | 36.59 | 35.31 | 35.75 | 35.69 | qfq | 2,734,708 | 98,389,471 | -1.97% |
| 2025-04-21 | 33.90 | 37.22 | 33.08 | 36.47 | 36.41 | qfq | 4,920,212 | 173,668,885 | 8.87% |
| 2025-04-18 | 33.75 | 34.50 | 32.90 | 33.50 | 33.44 | qfq | 2,272,838 | 75,987,804 | -1.03% |
| 2025-04-17 | 35.13 | 35.85 | 33.70 | 33.85 | 33.79 | qfq | 3,863,006 | 133,510,076 | -4.38% |
| 2025-04-16 | 35.98 | 37.71 | 34.81 | 35.40 | 35.34 | qfq | 2,523,458 | 90,694,902 | -5.07% |
| 2025-04-15 | 37.70 | 38.38 | 36.19 | 37.29 | 37.23 | qfq | 2,038,773 | 75,514,614 | -1.09% |
| 2025-04-14 | 38.35 | 39.18 | 37.08 | 37.70 | 37.63 | qfq | 2,935,728 | 111,111,175 | -1.02% |
| 2025-04-11 | 36.00 | 39.59 | 36.00 | 38.09 | 38.02 | qfq | 4,494,698 | 172,708,840 | 3.51% |
| 2025-04-10 | 36.55 | 38.54 | 36.28 | 36.80 | 36.74 | qfq | 5,021,638 | 187,527,982 | 9.20% |
| 2025-04-09 | 32.29 | 33.80 | 27.84 | 33.70 | 33.64 | qfq | 5,408,814 | 169,684,337 | 6.98% |
| 2025-04-08 | 33.11 | 33.87 | 30.47 | 31.50 | 31.45 | qfq | 5,745,108 | 180,507,382 | -4.43% |
| 2025-04-07 | 37.92 | 38.88 | 32.96 | 32.96 | 32.90 | qfq | 4,904,048 | 169,372,629 | -20.00% |
| 2025-04-03 | 44.78 | 45.23 | 40.81 | 41.20 | 41.13 | qfq | 3,448,671 | 147,459,332 | -9.31% |
| 2025-04-02 | 45.38 | 46.33 | 45.05 | 45.43 | 45.35 | qfq | 1,782,779 | 81,455,166 | -0.07% |
| 2025-04-01 | 46.58 | 47.00 | 45.20 | 45.46 | 45.38 | qfq | 3,655,602 | 168,564,597 | -1.13% |
| 2025-03-31 | 43.77 | 46.98 | 42.98 | 45.98 | 45.90 | qfq | 6,860,060 | 309,799,642 | 6.93% |
| 2025-03-28 | 43.23 | 44.00 | 42.06 | 43.00 | 42.93 | qfq | 4,651,461 | 200,511,370 | 0.00% |
| 2025-03-27 | 40.79 | 44.78 | 39.84 | 43.00 | 42.93 | qfq | 7,099,735 | 305,950,105 | 6.17% |
| 2025-03-26 | 39.71 | 41.10 | 39.35 | 40.50 | 40.43 | qfq | 2,577,958 | 103,822,694 | 2.07% |
| 2025-03-25 | 39.21 | 40.29 | 39.18 | 39.68 | 39.61 | qfq | 2,651,256 | 105,278,605 | 1.17% |
| 2025-03-24 | 40.19 | 40.68 | 38.39 | 39.22 | 39.15 | qfq | 3,017,169 | 119,277,268 | -1.46% |
| 2025-03-21 | 42.19 | 42.19 | 39.66 | 39.80 | 39.73 | qfq | 3,336,977 | 135,208,134 | -5.62% |
| 2025-03-20 | 41.84 | 42.29 | 41.00 | 42.17 | 42.10 | qfq | 2,274,933 | 94,942,855 | 0.69% |
| 2025-03-19 | 43.20 | 43.62 | 41.24 | 41.88 | 41.81 | qfq | 4,712,728 | 198,967,388 | -4.01% |
| 2025-03-18 | 44.50 | 45.43 | 43.06 | 43.63 | 43.55 | qfq | 3,586,271 | 157,225,011 | -1.87% |
| 2025-03-17 | 45.13 | 45.25 | 43.82 | 44.46 | 44.38 | qfq | 3,303,070 | 146,652,420 | -1.09% |
| 2025-03-14 | 46.52 | 46.88 | 44.02 | 44.95 | 44.87 | qfq | 4,942,739 | 222,361,523 | -4.30% |
| 2025-03-13 | 49.14 | 49.20 | 46.00 | 46.97 | 46.89 | qfq | 3,733,901 | 175,773,596 | -3.75% |
| 2025-03-12 | 48.58 | 48.80 | 47.50 | 48.80 | 48.72 | qfq | 2,227,666 | 107,444,393 | 0.95% |
| 2025-03-11 | 48.01 | 49.38 | 47.50 | 48.34 | 48.26 | qfq | 2,780,770 | 134,508,225 | -1.35% |
| 2025-03-10 | 53.16 | 53.18 | 48.16 | 49.00 | 48.92 | qfq | 4,991,396 | 249,459,831 | -9.26% |
| 2025-03-07 | 48.70 | 57.68 | 47.00 | 54.00 | 53.91 | qfq | 6,250,843 | 326,946,759 | 8.59% |
| 2025-03-06 | 44.58 | 52.30 | 42.86 | 49.73 | 49.64 | qfq | 7,008,589 | 324,660,131 | 12.54% |
| 2025-03-05 | 43.31 | 44.69 | 42.19 | 44.19 | 44.11 | qfq | 3,137,988 | 137,459,329 | 3.25% |
| 2025-03-04 | 41.50 | 43.90 | 40.30 | 42.80 | 42.73 | qfq | 4,802,083 | 203,518,876 | 3.61% |
| 2025-03-03 | 40.89 | 43.30 | 40.55 | 41.31 | 41.24 | qfq | 5,061,936 | 211,770,857 | 1.62% |
| 2025-02-28 | 43.00 | 44.87 | 40.60 | 40.65 | 40.58 | qfq | 5,773,258 | 242,744,496 | -8.98% |
| 2025-02-27 | 45.53 | 46.44 | 42.50 | 44.66 | 44.58 | qfq | 4,850,675 | 212,699,237 | -1.91% |
| 2025-02-26 | 45.40 | 47.80 | 43.45 | 45.53 | 45.45 | qfq | 4,879,873 | 222,284,974 | 2.57% |
| 2025-02-25 | 41.17 | 47.49 | 41.17 | 44.39 | 44.31 | qfq | 7,291,855 | 331,750,630 | 1.25% |
| 2025-02-24 | 42.33 | 50.80 | 40.58 | 43.84 | 43.76 | qfq | 9,289,227 | 421,729,317 | 3.57% |
| 2025-02-21 | 38.70 | 44.40 | 38.30 | 42.33 | 42.26 | qfq | 6,349,335 | 262,238,431 | 5.85% |
| 2025-02-20 | 33.68 | 40.50 | 33.05 | 39.99 | 39.92 | qfq | 6,389,567 | 238,512,668 | 17.96% |
| 2025-02-19 | 31.60 | 34.89 | 30.99 | 33.90 | 33.84 | qfq | 4,060,354 | 136,204,215 | 8.34% |
| 2025-02-18 | 31.40 | 31.66 | 30.65 | 31.29 | 31.24 | qfq | 2,538,660 | 78,794,934 | -2.22% |
| 2025-02-17 | 31.43 | 32.60 | 30.58 | 32.00 | 31.94 | qfq | 7,137,628 | 225,241,430 | 1.27% |
| 2025-02-14 | 28.80 | 31.80 | 28.80 | 31.60 | 31.55 | qfq | 5,694,548 | 176,031,244 | 7.59% |
| 2025-02-13 | 29.22 | 29.49 | 28.18 | 29.37 | 29.32 | qfq | 3,916,428 | 113,148,161 | -0.41% |
| 2025-02-12 | 27.19 | 29.91 | 27.00 | 29.49 | 29.44 | qfq | 5,693,742 | 164,818,886 | 7.59% |
| 2025-02-11 | 26.30 | 28.00 | 25.41 | 27.41 | 27.36 | qfq | 5,406,349 | 145,880,398 | 5.50% |
| 2025-02-10 | 26.50 | 26.65 | 25.70 | 25.98 | 25.94 | qfq | 1,849,886 | 48,325,760 | -1.55% |
| 2025-02-07 | 26.17 | 27.37 | 25.90 | 26.39 | 26.34 | qfq | 3,626,736 | 96,757,617 | 0.76% |
| 2025-02-06 | 25.00 | 26.33 | 24.94 | 26.19 | 26.14 | qfq | 3,607,075 | 93,476,195 | 4.05% |
| 2025-02-05 | 25.40 | 26.33 | 24.55 | 25.17 | 25.13 | qfq | 2,718,509 | 69,501,671 | -0.91% |
| 2025-01-27 | 26.32 | 26.69 | 24.69 | 25.40 | 25.36 | qfq | 4,109,153 | 103,973,699 | -4.98% |
| 2025-01-24 | 24.80 | 26.96 | 24.61 | 26.73 | 26.68 | qfq | 4,879,497 | 128,494,916 | 7.96% |
| 2025-01-23 | 25.45 | 26.66 | 24.76 | 24.76 | 24.72 | qfq | 2,445,522 | 62,442,417 | -1.79% |
| 2025-01-22 | 24.86 | 25.40 | 24.43 | 25.21 | 25.17 | qfq | 2,161,187 | 54,226,651 | 1.20% |
| 2025-01-21 | 25.19 | 25.31 | 24.20 | 24.91 | 24.87 | qfq | 1,857,065 | 45,831,325 | -0.68% |
| 2025-01-20 | 25.39 | 25.48 | 24.68 | 25.08 | 25.04 | qfq | 2,508,073 | 62,865,707 | 0.52% |
| 2025-01-17 | 24.20 | 25.45 | 23.89 | 24.95 | 24.91 | qfq | 3,226,363 | 80,556,952 | 3.10% |
| 2025-01-16 | 24.37 | 24.95 | 23.70 | 24.20 | 24.16 | qfq | 2,759,937 | 67,277,211 | -0.58% |
| 2025-01-15 | 23.87 | 24.75 | 23.45 | 24.34 | 24.30 | qfq | 3,100,241 | 74,786,360 | 2.31% |
| 2025-01-14 | 22.28 | 23.98 | 22.22 | 23.79 | 23.75 | qfq | 3,078,720 | 72,035,492 | 6.78% |
| 2025-01-13 | 21.69 | 22.72 | 21.59 | 22.28 | 22.24 | qfq | 2,621,556 | 57,971,849 | 1.04% |
| 2025-01-10 | 22.90 | 23.39 | 22.00 | 22.05 | 22.01 | qfq | 2,906,657 | 65,814,656 | -3.84% |
| 2025-01-09 | 23.17 | 23.76 | 22.67 | 22.93 | 22.89 | qfq | 3,993,941 | 92,619,717 | -2.01% |
| 2025-01-08 | 24.10 | 24.28 | 22.40 | 23.40 | 23.36 | qfq | 5,191,898 | 120,794,915 | -4.10% |
| 2025-01-07 | 22.50 | 24.50 | 22.28 | 24.40 | 24.36 | qfq | 4,559,187 | 107,766,284 | 6.55% |
| 2025-01-06 | 22.94 | 24.35 | 22.20 | 22.90 | 22.86 | qfq | 3,725,096 | 86,006,810 | -1.29% |
| 2025-01-03 | 22.42 | 23.98 | 22.07 | 23.20 | 23.16 | qfq | 4,229,861 | 98,528,870 | 4.18% |
| 2025-01-02 | 22.96 | 23.36 | 22.08 | 22.27 | 22.23 | qfq | 2,056,879 | 46,842,458 | -4.58% |
| 2024-12-31 | 24.35 | 24.35 | 23.24 | 23.34 | 23.30 | qfq | 5,524,393 | 130,796,042 | -1.77% |
| 2024-12-30 | 22.30 | 24.44 | 22.12 | 23.76 | 23.72 | qfq | 9,016,701 | 212,869,958 | 5.27% |
| 2024-12-27 | 21.70 | 22.64 | 21.53 | 22.57 | 22.53 | qfq | 4,346,096 | 96,920,865 | 2.68% |
| 2024-12-26 | 20.43 | 21.98 | 20.18 | 21.98 | 21.94 | qfq | 3,611,430 | 76,184,493 | 9.14% |
| 2024-12-25 | 21.10 | 21.20 | 19.99 | 20.14 | 20.11 | qfq | 2,662,636 | 54,030,917 | -5.22% |
| 2024-12-24 | 21.75 | 22.11 | 20.96 | 21.25 | 21.21 | qfq | 2,538,420 | 54,066,881 | -2.30% |
| 2024-12-23 | 22.58 | 23.13 | 21.66 | 21.75 | 21.71 | qfq | 2,444,593 | 54,836,770 | -4.06% |
| 2024-12-20 | 22.32 | 23.36 | 22.20 | 22.67 | 22.63 | qfq | 2,986,356 | 68,035,536 | 1.25% |
| 2024-12-19 | 22.92 | 23.02 | 22.22 | 22.39 | 22.35 | qfq | 2,201,645 | 49,626,492 | -3.03% |
| 2024-12-18 | 23.30 | 23.49 | 22.77 | 23.09 | 23.05 | qfq | 1,518,377 | 35,106,522 | -0.56% |
| 2024-12-17 | 24.74 | 24.90 | 23.18 | 23.22 | 23.18 | qfq | 2,954,683 | 70,511,842 | -6.30% |
| 2024-12-16 | 25.66 | 26.16 | 24.77 | 24.78 | 24.74 | qfq | 2,633,371 | 66,750,198 | -5.24% |
| 2024-12-13 | 26.04 | 26.36 | 25.08 | 26.15 | 26.10 | qfq | 4,775,344 | 122,401,707 | -1.36% |
| 2024-12-12 | 24.64 | 26.58 | 24.10 | 26.51 | 26.46 | qfq | 5,555,476 | 140,535,591 | 6.51% |
| 2024-12-11 | 24.92 | 25.20 | 24.00 | 24.89 | 24.85 | qfq | 4,487,234 | 110,482,467 | -1.62% |
| 2024-12-10 | 24.66 | 25.81 | 24.11 | 25.30 | 25.26 | qfq | 8,179,409 | 204,719,498 | 5.42% |
| 2024-12-09 | 23.64 | 24.58 | 23.18 | 24.00 | 23.96 | qfq | 3,404,310 | 81,531,233 | 2.04% |
| 2024-12-06 | 24.40 | 24.60 | 23.10 | 23.52 | 23.48 | qfq | 4,229,243 | 99,991,624 | -4.62% |
| 2024-12-05 | 23.17 | 25.03 | 22.70 | 24.66 | 24.62 | qfq | 6,357,434 | 153,210,417 | 6.20% |
| 2024-12-04 | 23.61 | 24.30 | 23.05 | 23.22 | 23.18 | qfq | 4,038,502 | 95,280,472 | -1.69% |
| 2024-12-03 | 23.48 | 24.28 | 23.08 | 23.62 | 23.58 | qfq | 6,847,953 | 162,730,172 | 0.47% |
| 2024-12-02 | 23.85 | 24.19 | 22.88 | 23.51 | 23.47 | qfq | 9,619,681 | 225,417,987 | 0.47% |
| 2024-11-29 | 21.54 | 25.17 | 21.34 | 23.40 | 23.36 | qfq | 11,495,390 | 269,666,981 | 8.64% |
| 2024-11-28 | 20.88 | 21.74 | 20.42 | 21.54 | 21.50 | qfq | 5,715,225 | 119,733,306 | 3.61% |
| 2024-11-27 | 19.74 | 21.50 | 19.55 | 20.79 | 20.75 | qfq | 6,115,702 | 125,556,134 | 4.32% |
| 2024-11-26 | 20.31 | 20.77 | 19.32 | 19.93 | 19.90 | qfq | 5,417,513 | 107,493,753 | -2.54% |
| 2024-11-25 | 18.90 | 20.50 | 18.42 | 20.45 | 20.41 | qfq | 6,025,586 | 118,848,191 | 7.29% |
| 2024-11-22 | 19.86 | 20.18 | 18.80 | 19.06 | 19.03 | qfq | 4,640,560 | 89,845,723 | -5.88% |
| 2024-11-21 | 19.36 | 20.50 | 18.62 | 20.25 | 20.21 | qfq | 3,821,689 | 73,204,458 | 4.27% |
| 2024-11-20 | 19.66 | 19.70 | 19.14 | 19.42 | 19.39 | qfq | 2,634,112 | 51,114,560 | -1.22% |
| 2024-11-19 | 18.69 | 19.85 | 18.69 | 19.66 | 19.63 | qfq | 1,852,326 | 35,750,417 | 5.70% |
| 2024-11-18 | 19.08 | 19.75 | 18.50 | 18.60 | 18.57 | qfq | 2,118,757 | 40,523,326 | -1.74% |
| 2024-11-15 | 19.84 | 20.02 | 18.93 | 18.93 | 18.90 | qfq | 1,487,994 | 29,034,963 | -4.30% |
| 2024-11-14 | 20.42 | 20.81 | 19.69 | 19.78 | 19.75 | qfq | 1,447,481 | 29,222,400 | -4.03% |
| 2024-11-13 | 20.61 | 20.81 | 20.11 | 20.61 | 20.57 | qfq | 1,597,966 | 32,649,545 | -0.58% |
| 2024-11-12 | 21.85 | 21.85 | 20.46 | 20.73 | 20.69 | qfq | 2,589,883 | 54,261,785 | -3.72% |
| 2024-11-11 | 20.56 | 21.64 | 20.13 | 21.53 | 21.49 | qfq | 3,034,076 | 64,221,926 | 4.67% |
| 2024-11-08 | 21.04 | 21.20 | 20.40 | 20.57 | 20.53 | qfq | 2,196,575 | 45,627,572 | 0.19% |
| 2024-11-07 | 19.73 | 20.67 | 19.59 | 20.53 | 20.49 | qfq | 2,338,794 | 46,860,274 | 3.37% |
| 2024-11-06 | 19.88 | 20.36 | 19.55 | 19.86 | 19.83 | qfq | 2,253,169 | 44,973,399 | 0.51% |
| 2024-11-05 | 19.17 | 19.90 | 18.92 | 19.76 | 19.73 | qfq | 1,929,766 | 37,819,209 | 3.51% |
| 2024-11-04 | 18.70 | 19.42 | 18.51 | 19.09 | 19.06 | qfq | 1,219,895 | 23,357,849 | 3.24% |
| 2024-11-01 | 19.59 | 19.59 | 18.49 | 18.49 | 18.46 | qfq | 1,762,170 | 33,313,646 | -5.62% |
| 2024-10-31 | 19.28 | 19.77 | 19.04 | 19.59 | 19.56 | qfq | 1,569,924 | 30,618,296 | 0.62% |
| 2024-10-30 | 19.91 | 20.15 | 19.30 | 19.47 | 19.44 | qfq | 1,688,381 | 33,154,402 | -2.36% |
| 2024-10-29 | 20.38 | 20.75 | 19.81 | 19.94 | 19.91 | qfq | 2,269,000 | 45,946,219 | -1.63% |
| 2024-10-28 | 19.78 | 20.50 | 19.78 | 20.27 | 20.23 | qfq | 2,915,730 | 58,813,535 | -0.98% |
| 2024-10-25 | 20.42 | 20.80 | 20.25 | 20.47 | 20.43 | qfq | 1,599,859 | 32,782,465 | 0.39% |
| 2024-10-24 | 20.65 | 20.75 | 20.08 | 20.39 | 20.35 | qfq | 1,647,757 | 33,657,347 | -1.26% |
| 2024-10-23 | 20.10 | 21.27 | 19.84 | 20.65 | 20.61 | qfq | 2,368,884 | 48,834,382 | 2.43% |
| 2024-10-22 | 20.11 | 20.62 | 19.45 | 20.16 | 20.13 | qfq | 1,965,750 | 39,319,147 | 0.25% |
| 2024-10-21 | 19.90 | 21.04 | 18.91 | 20.11 | 20.08 | qfq | 3,794,398 | 76,753,158 | 3.77% |
| 2024-10-18 | 18.00 | 19.88 | 17.99 | 19.38 | 19.35 | qfq | 2,865,122 | 54,380,069 | 7.19% |
| 2024-10-17 | 17.88 | 18.97 | 17.88 | 18.08 | 18.05 | qfq | 1,869,716 | 34,462,213 | 1.12% |
| 2024-10-16 | 17.97 | 18.23 | 17.66 | 17.88 | 17.85 | qfq | 1,292,199 | 23,178,111 | -1.32% |
| 2024-10-15 | 18.60 | 18.83 | 18.10 | 18.12 | 18.09 | qfq | 1,523,044 | 28,101,342 | -2.58% |
| 2024-10-14 | 18.50 | 18.67 | 17.59 | 18.60 | 18.57 | qfq | 1,580,856 | 28,781,116 | 2.03% |
| 2024-10-11 | 19.96 | 19.96 | 17.91 | 18.23 | 18.20 | qfq | 2,434,165 | 45,479,965 | -8.21% |
| 2024-10-10 | 21.00 | 21.39 | 19.60 | 19.86 | 19.83 | qfq | 2,713,568 | 55,158,888 | -3.17% |
| 2024-10-09 | 22.68 | 22.80 | 20.38 | 20.51 | 20.47 | qfq | 4,032,478 | 87,253,691 | -12.87% |
| 2024-10-08 | 23.12 | 24.00 | 21.21 | 23.54 | 23.50 | qfq | 6,049,736 | 138,380,523 | 17.17% |
| 2024-09-30 | 17.65 | 20.60 | 17.65 | 20.09 | 20.06 | qfq | 3,869,553 | 74,615,248 | 16.80% |
| 2024-09-27 | 16.58 | 17.27 | 16.58 | 17.20 | 17.17 | qfq | 988,589 | 16,787,346 | 5.01% |
| 2024-09-26 | 15.51 | 16.39 | 15.51 | 16.38 | 16.35 | qfq | 1,167,499 | 18,740,122 | 4.93% |
| 2024-09-25 | 15.66 | 16.20 | 15.60 | 15.61 | 15.58 | qfq | 1,534,886 | 24,462,411 | 1.50% |
| 2024-09-24 | 14.38 | 15.44 | 14.28 | 15.38 | 15.35 | qfq | 1,351,251 | 20,184,237 | 7.25% |
| 2024-09-23 | 14.67 | 14.73 | 14.30 | 14.34 | 14.32 | qfq | 482,974 | 6,996,783 | -1.44% |
| 2024-09-20 | 14.55 | 14.58 | 14.25 | 14.55 | 14.52 | qfq | 592,953 | 8,541,500 | 0.00% |
| 2024-09-19 | 14.82 | 14.82 | 14.20 | 14.55 | 14.52 | qfq | 595,091 | 8,632,710 | 0.90% |
| 2024-09-18 | 14.32 | 14.56 | 14.14 | 14.42 | 14.40 | qfq | 531,386 | 7,602,443 | -0.62% |
| 2024-09-13 | 14.82 | 14.85 | 14.51 | 14.51 | 14.48 | qfq | 589,339 | 8,618,037 | -2.09% |
| 2024-09-12 | 14.97 | 15.17 | 14.76 | 14.82 | 14.79 | qfq | 474,691 | 7,107,550 | -1.00% |
| 2024-09-11 | 14.97 | 15.12 | 14.72 | 14.97 | 14.94 | qfq | 601,815 | 9,022,649 | 0.47% |
| 2024-09-10 | 14.80 | 14.98 | 14.54 | 14.90 | 14.87 | qfq | 635,998 | 9,365,120 | 0.68% |
| 2024-09-09 | 14.60 | 14.87 | 14.50 | 14.80 | 14.77 | qfq | 826,809 | 12,180,023 | 1.23% |
| 2024-09-06 | 15.21 | 15.28 | 14.56 | 14.62 | 14.59 | qfq | 685,883 | 10,169,887 | -3.82% |
| 2024-09-05 | 15.21 | 15.35 | 14.96 | 15.20 | 15.17 | qfq | 914,835 | 13,862,133 | 0.40% |
| 2024-09-04 | 14.85 | 15.49 | 14.85 | 15.14 | 15.11 | qfq | 616,308 | 9,387,928 | -1.56% |
| 2024-09-03 | 15.30 | 15.57 | 15.15 | 15.38 | 15.35 | qfq | 713,658 | 10,951,731 | 0.13% |
| 2024-09-02 | 16.06 | 16.11 | 15.27 | 15.36 | 15.33 | qfq | 895,821 | 14,004,561 | -4.36% |
| 2024-08-30 | 15.59 | 16.39 | 15.41 | 16.06 | 16.03 | qfq | 1,592,239 | 25,631,557 | 3.01% |
| 2024-08-29 | 14.58 | 15.80 | 14.43 | 15.59 | 15.56 | qfq | 1,492,121 | 22,741,320 | 6.42% |
| 2024-08-28 | 14.80 | 14.95 | 14.22 | 14.65 | 14.62 | qfq | 1,490,616 | 21,765,396 | -3.87% |
| 2024-08-27 | 15.55 | 15.55 | 15.18 | 15.24 | 15.21 | qfq | 525,990 | 8,056,136 | -1.49% |
| 2024-08-26 | 15.43 | 15.71 | 15.31 | 15.47 | 15.44 | qfq | 494,588 | 7,678,353 | 0.91% |
| 2024-08-23 | 15.44 | 15.48 | 15.21 | 15.33 | 15.30 | qfq | 359,435 | 5,513,574 | -0.71% |
| 2024-08-22 | 15.72 | 15.79 | 15.35 | 15.44 | 15.41 | qfq | 469,554 | 7,300,971 | -1.66% |
| 2024-08-21 | 15.52 | 15.85 | 15.50 | 15.70 | 15.67 | qfq | 421,632 | 6,613,305 | -0.38% |
| 2024-08-20 | 16.32 | 16.32 | 15.66 | 15.76 | 15.73 | qfq | 1,009,679 | 16,044,176 | -3.13% |
| 2024-08-19 | 16.26 | 16.49 | 16.12 | 16.27 | 16.24 | qfq | 505,600 | 8,248,524 | -0.55% |
| 2024-08-16 | 16.66 | 16.89 | 16.34 | 16.36 | 16.33 | qfq | 703,006 | 11,679,765 | -1.56% |
| 2024-08-15 | 16.43 | 16.90 | 16.28 | 16.62 | 16.59 | qfq | 713,826 | 11,895,997 | 0.91% |
| 2024-08-14 | 16.68 | 16.78 | 16.35 | 16.47 | 16.44 | qfq | 531,805 | 8,796,869 | -1.14% |
| 2024-08-13 | 16.20 | 16.73 | 16.20 | 16.66 | 16.63 | qfq | 474,073 | 7,848,830 | 0.79% |
| 2024-08-12 | 16.61 | 16.68 | 16.30 | 16.53 | 16.50 | qfq | 502,937 | 8,304,889 | -0.06% |
| 2024-08-09 | 16.75 | 17.08 | 16.50 | 16.54 | 16.51 | qfq | 631,039 | 10,549,200 | -1.43% |
| 2024-08-08 | 16.85 | 17.09 | 16.41 | 16.78 | 16.75 | qfq | 878,587 | 14,685,298 | -0.77% |
| 2024-08-07 | 16.82 | 17.22 | 16.72 | 16.91 | 16.88 | qfq | 886,803 | 15,035,404 | 0.06% |
| 2024-08-06 | 16.62 | 16.97 | 16.48 | 16.90 | 16.87 | qfq | 1,041,658 | 17,464,158 | 3.43% |
| 2024-08-05 | 17.08 | 17.29 | 16.23 | 16.34 | 16.31 | qfq | 1,546,231 | 25,801,517 | -4.50% |
| 2024-08-02 | 17.52 | 17.82 | 17.06 | 17.11 | 17.08 | qfq | 1,275,202 | 22,177,648 | -4.31% |
| 2024-08-01 | 18.17 | 18.47 | 17.76 | 17.88 | 17.85 | qfq | 1,240,365 | 22,291,349 | -1.76% |
| 2024-07-31 | 17.48 | 18.24 | 17.24 | 18.20 | 18.17 | qfq | 1,043,163 | 18,677,346 | 4.30% |
| 2024-07-30 | 17.41 | 17.68 | 17.08 | 17.45 | 17.42 | qfq | 630,725 | 10,966,874 | 0.29% |
| 2024-07-29 | 17.53 | 17.65 | 17.15 | 17.40 | 17.37 | qfq | 596,265 | 10,369,988 | -0.57% |
| 2024-07-26 | 17.32 | 17.53 | 17.08 | 17.50 | 17.47 | qfq | 1,269,384 | 21,997,130 | 2.94% |
| 2024-07-25 | 16.87 | 17.75 | 16.87 | 17.00 | 16.97 | qfq | 1,256,126 | 21,687,595 | -0.58% |
| 2024-07-24 | 17.49 | 17.62 | 17.04 | 17.10 | 17.07 | qfq | 870,137 | 15,044,063 | -2.29% |
| 2024-07-23 | 18.30 | 18.35 | 17.50 | 17.50 | 17.47 | qfq | 825,330 | 14,754,417 | -4.53% |
| 2024-07-22 | 18.49 | 18.58 | 18.11 | 18.33 | 18.30 | qfq | 1,057,930 | 19,391,121 | -0.54% |
| 2024-07-19 | 17.98 | 18.55 | 17.68 | 18.43 | 18.40 | qfq | 1,173,091 | 21,428,968 | 2.62% |
| 2024-07-18 | 17.79 | 18.33 | 17.40 | 17.96 | 17.93 | qfq | 1,385,386 | 24,634,342 | 0.00% |
| 2024-07-17 | 18.56 | 18.56 | 17.48 | 17.96 | 17.93 | qfq | 2,562,693 | 45,630,746 | -3.23% |
| 2024-07-16 | 18.80 | 18.81 | 18.30 | 18.56 | 18.53 | qfq | 1,280,392 | 23,679,126 | -1.49% |
| 2024-07-15 | 19.18 | 19.24 | 18.68 | 18.84 | 18.81 | qfq | 596,740 | 11,278,512 | -2.38% |
| 2024-07-12 | 19.66 | 19.80 | 19.19 | 19.30 | 19.27 | qfq | 589,993 | 11,429,284 | -1.68% |
| 2024-07-11 | 19.50 | 19.86 | 19.31 | 19.63 | 19.60 | qfq | 676,069 | 13,213,779 | 2.29% |
| 2024-07-10 | 19.07 | 19.44 | 18.80 | 19.19 | 19.16 | qfq | 711,400 | 13,654,512 | 0.63% |
| 2024-07-09 | 18.55 | 19.17 | 18.10 | 19.07 | 19.04 | qfq | 1,067,570 | 19,941,170 | 2.80% |
| 2024-07-08 | 19.19 | 19.31 | 18.31 | 18.55 | 18.52 | qfq | 1,019,420 | 19,148,218 | -4.13% |
| 2024-07-05 | 19.38 | 19.59 | 18.75 | 19.35 | 19.32 | qfq | 466,471 | 8,959,491 | 0.99% |
| 2024-07-04 | 20.32 | 20.36 | 19.14 | 19.16 | 19.03 | qfq | 857,472 | 16,790,381 | -4.91% |
| 2024-07-03 | 20.22 | 20.50 | 20.02 | 20.15 | 20.01 | qfq | 340,553 | 6,881,282 | -0.98% |
| 2024-07-02 | 20.23 | 20.52 | 20.17 | 20.35 | 20.21 | qfq | 467,837 | 9,524,298 | -0.20% |
| 2024-07-01 | 20.88 | 21.11 | 19.88 | 20.39 | 20.25 | qfq | 885,185 | 17,963,280 | -2.25% |
| 2024-06-28 | 20.84 | 21.36 | 20.69 | 20.86 | 20.72 | qfq | 930,820 | 19,634,301 | 0.63% |
| 2024-06-27 | 20.71 | 21.26 | 20.62 | 20.73 | 20.59 | qfq | 623,462 | 13,016,948 | -2.31% |
| 2024-06-26 | 20.55 | 21.28 | 20.33 | 21.22 | 21.08 | qfq | 826,318 | 17,177,627 | 3.31% |
| 2024-06-25 | 20.68 | 20.94 | 20.30 | 20.54 | 20.40 | qfq | 709,596 | 14,620,322 | -0.92% |
| 2024-06-24 | 21.00 | 21.73 | 20.70 | 20.73 | 20.59 | qfq | 927,510 | 19,674,515 | -3.98% |
| 2024-06-21 | 22.18 | 22.18 | 21.38 | 21.59 | 21.44 | qfq | 769,285 | 16,668,151 | -2.75% |
| 2024-06-20 | 22.00 | 22.71 | 21.83 | 22.20 | 22.05 | qfq | 1,080,984 | 24,194,514 | 0.54% |
| 2024-06-19 | 22.53 | 22.82 | 22.02 | 22.08 | 21.93 | qfq | 1,079,005 | 24,010,202 | -2.52% |
| 2024-06-18 | 22.80 | 23.20 | 22.45 | 22.65 | 22.50 | qfq | 1,789,623 | 40,665,253 | -0.79% |
| 2024-06-17 | 21.50 | 23.18 | 21.34 | 22.83 | 22.68 | qfq | 2,688,466 | 60,094,084 | 5.50% |
| 2024-06-14 | 22.60 | 22.60 | 21.41 | 21.64 | 21.49 | qfq | 2,198,588 | 47,823,475 | -3.35% |
| 2024-06-13 | 21.92 | 22.88 | 21.69 | 22.39 | 22.24 | qfq | 1,867,948 | 41,856,205 | 2.75% |
| 2024-06-12 | 21.50 | 22.25 | 21.50 | 21.79 | 21.64 | qfq | 721,819 | 15,836,608 | 1.40% |
| 2024-06-11 | 21.12 | 21.52 | 20.90 | 21.49 | 21.35 | qfq | 744,515 | 15,839,833 | 0.80% |
| 2024-06-07 | 22.28 | 22.43 | 21.10 | 21.32 | 21.18 | qfq | 1,564,141 | 33,723,064 | -2.87% |
| 2024-06-06 | 22.04 | 22.47 | 21.60 | 21.95 | 21.80 | qfq | 1,015,170 | 22,362,041 | -0.41% |
| 2024-06-05 | 22.01 | 22.60 | 21.91 | 22.04 | 21.89 | qfq | 665,135 | 14,774,363 | -0.99% |
| 2024-06-04 | 23.06 | 23.17 | 21.95 | 22.26 | 22.11 | qfq | 1,431,661 | 31,849,334 | -4.05% |
| 2024-06-03 | 23.70 | 23.98 | 22.92 | 23.20 | 23.04 | qfq | 1,494,263 | 35,027,371 | -0.43% |
| 2024-05-31 | 22.91 | 23.50 | 22.69 | 23.30 | 23.14 | qfq | 753,236 | 17,476,731 | 2.42% |
| 2024-05-30 | 22.23 | 23.00 | 21.80 | 22.75 | 22.60 | qfq | 828,062 | 18,686,344 | 1.97% |
| 2024-05-29 | 22.07 | 22.60 | 21.96 | 22.31 | 22.16 | qfq | 794,301 | 17,704,853 | 0.54% |
| 2024-05-28 | 22.75 | 22.97 | 22.11 | 22.19 | 22.04 | qfq | 756,703 | 17,042,154 | -2.29% |
| 2024-05-27 | 22.28 | 22.78 | 21.70 | 22.71 | 22.56 | qfq | 1,277,616 | 28,251,935 | 0.44% |
| 2024-05-24 | 23.22 | 23.37 | 22.52 | 22.61 | 22.46 | qfq | 710,809 | 16,259,322 | -2.63% |
| 2024-05-23 | 23.28 | 23.77 | 23.02 | 23.22 | 23.06 | qfq | 827,457 | 19,329,173 | -0.30% |
| 2024-05-22 | 23.09 | 23.47 | 22.93 | 23.29 | 23.13 | qfq | 949,691 | 21,987,436 | 1.22% |
| 2024-05-21 | 23.94 | 23.94 | 22.81 | 23.01 | 22.86 | qfq | 1,685,300 | 39,052,012 | -3.16% |
| 2024-05-20 | 24.67 | 24.72 | 23.55 | 23.76 | 23.60 | qfq | 2,276,942 | 54,705,707 | -3.53% |
| 2024-05-17 | 23.76 | 25.15 | 23.51 | 24.63 | 24.46 | qfq | 1,712,270 | 41,963,223 | 3.92% |
| 2024-05-16 | 23.89 | 24.06 | 23.52 | 23.70 | 23.54 | qfq | 658,769 | 15,691,417 | 0.04% |
| 2024-05-15 | 24.03 | 24.33 | 23.55 | 23.69 | 23.53 | qfq | 719,473 | 17,199,702 | -1.37% |
| 2024-05-14 | 23.99 | 24.48 | 23.69 | 24.02 | 23.86 | qfq | 951,434 | 22,835,436 | -0.58% |
| 2024-05-13 | 24.29 | 24.66 | 23.88 | 24.16 | 24.00 | qfq | 905,053 | 21,888,448 | -1.51% |
| 2024-05-10 | 25.67 | 25.67 | 24.41 | 24.53 | 24.36 | qfq | 1,428,085 | 35,470,793 | -4.29% |
| 2024-05-09 | 25.68 | 26.10 | 25.33 | 25.63 | 25.46 | qfq | 1,215,289 | 31,227,797 | 0.51% |
| 2024-05-08 | 26.34 | 26.37 | 25.01 | 25.50 | 25.33 | qfq | 2,092,307 | 53,451,740 | -3.30% |
| 2024-05-07 | 24.77 | 26.88 | 24.31 | 26.37 | 26.19 | qfq | 3,375,702 | 87,207,536 | 6.42% |
| 2024-05-06 | 25.20 | 25.50 | 24.52 | 24.78 | 24.61 | qfq | 2,016,881 | 50,207,993 | 0.28% |
| 2024-04-30 | 25.30 | 25.55 | 24.60 | 24.71 | 24.54 | qfq | 1,592,670 | 39,666,737 | -2.83% |
| 2024-04-29 | 24.96 | 25.78 | 24.70 | 25.43 | 25.26 | qfq | 2,223,610 | 56,015,873 | 3.46% |
| 2024-04-26 | 24.00 | 24.98 | 23.51 | 24.58 | 24.41 | qfq | 1,384,947 | 34,005,214 | 1.86% |
| 2024-04-25 | 23.50 | 24.47 | 23.50 | 24.13 | 23.97 | qfq | 1,998,696 | 48,086,176 | 1.17% |
| 2024-04-24 | 23.38 | 24.14 | 23.30 | 23.85 | 23.69 | qfq | 1,102,120 | 26,206,261 | 1.92% |
| 2024-04-23 | 23.04 | 23.74 | 22.85 | 23.40 | 23.24 | qfq | 1,516,978 | 35,352,578 | 1.56% |
| 2024-04-22 | 22.75 | 23.30 | 22.13 | 23.04 | 22.88 | qfq | 1,358,178 | 31,130,835 | 1.27% |
| 2024-04-19 | 22.33 | 23.45 | 22.10 | 22.75 | 22.60 | qfq | 1,762,781 | 40,232,660 | 1.56% |
| 2024-04-18 | 22.74 | 23.16 | 22.06 | 22.40 | 22.25 | qfq | 1,427,534 | 32,177,392 | -1.28% |
| 2024-04-17 | 21.08 | 22.72 | 21.08 | 22.69 | 22.54 | qfq | 2,064,642 | 45,834,438 | 8.82% |
| 2024-04-16 | 21.95 | 21.99 | 20.60 | 20.85 | 20.71 | qfq | 2,130,149 | 45,021,767 | -5.40% |
| 2024-04-15 | 22.96 | 23.16 | 21.61 | 22.04 | 21.89 | qfq | 2,821,507 | 62,667,922 | -5.00% |
| 2024-04-12 | 24.15 | 24.34 | 22.91 | 23.20 | 23.04 | qfq | 2,273,647 | 53,419,468 | -3.21% |
| 2024-04-11 | 23.68 | 24.80 | 23.68 | 23.97 | 23.81 | qfq | 1,718,457 | 41,413,953 | -1.96% |
| 2024-04-10 | 25.35 | 25.53 | 23.77 | 24.45 | 24.29 | qfq | 1,925,274 | 47,238,607 | -3.93% |
| 2024-04-09 | 25.39 | 25.73 | 24.69 | 25.45 | 25.28 | qfq | 1,641,698 | 41,523,152 | 0.79% |
| 2024-04-08 | 26.40 | 26.45 | 24.78 | 25.25 | 25.08 | qfq | 2,831,568 | 71,646,022 | -5.50% |
| 2024-04-03 | 26.99 | 28.28 | 25.92 | 26.72 | 26.54 | qfq | 3,395,053 | 91,065,158 | -2.55% |
| 2024-04-02 | 26.60 | 28.70 | 25.86 | 27.42 | 27.24 | qfq | 4,435,813 | 120,826,686 | 2.85% |
| 2024-04-01 | 25.75 | 26.99 | 25.66 | 26.66 | 26.48 | qfq | 3,955,397 | 104,182,253 | 4.55% |
| 2024-03-29 | 25.50 | 25.96 | 23.99 | 25.50 | 25.33 | qfq | 4,728,373 | 117,346,730 | -1.05% |
| 2024-03-28 | 24.60 | 26.46 | 24.02 | 25.77 | 25.60 | qfq | 4,219,115 | 107,358,026 | 7.87% |
| 2024-03-27 | 26.16 | 26.16 | 23.50 | 23.89 | 23.73 | qfq | 4,215,184 | 103,238,333 | -9.13% |
| 2024-03-26 | 27.27 | 27.45 | 25.25 | 26.29 | 26.11 | qfq | 4,712,338 | 123,130,280 | -2.88% |
| 2024-03-25 | 29.86 | 30.46 | 26.60 | 27.07 | 26.89 | qfq | 5,616,352 | 159,462,851 | -12.25% |
| 2024-03-22 | 27.88 | 31.98 | 27.32 | 30.85 | 30.64 | qfq | 8,888,004 | 264,346,633 | 6.45% |
| 2024-03-21 | 25.63 | 29.00 | 24.68 | 28.98 | 28.78 | qfq | 7,699,799 | 207,852,950 | 12.37% |
| 2024-03-20 | 25.70 | 25.98 | 24.71 | 25.79 | 25.62 | qfq | 3,522,574 | 88,768,134 | 0.31% |
| 2024-03-19 | 23.73 | 27.09 | 23.70 | 25.71 | 25.54 | qfq | 5,924,193 | 152,896,379 | 8.25% |
| 2024-03-18 | 23.20 | 23.79 | 23.12 | 23.75 | 23.59 | qfq | 2,239,907 | 52,607,597 | 1.71% |
| 2024-03-15 | 22.30 | 23.40 | 22.21 | 23.35 | 23.19 | qfq | 2,259,125 | 51,904,716 | 4.10% |
| 2024-03-14 | 22.85 | 23.08 | 22.18 | 22.43 | 22.28 | qfq | 1,653,112 | 37,183,160 | -1.49% |
| 2024-03-13 | 22.90 | 23.05 | 22.50 | 22.77 | 22.62 | qfq | 1,459,144 | 33,239,704 | -0.57% |
| 2024-03-12 | 22.40 | 22.97 | 21.98 | 22.90 | 22.75 | qfq | 2,406,998 | 54,424,895 | 4.33% |
| 2024-03-11 | 21.22 | 21.95 | 21.15 | 21.95 | 21.80 | qfq | 1,753,937 | 37,774,207 | 1.43% |
| 2024-03-08 | 21.61 | 21.84 | 21.38 | 21.64 | 21.49 | qfq | 1,418,877 | 30,594,239 | 0.51% |
| 2024-03-07 | 21.98 | 22.48 | 21.45 | 21.53 | 21.39 | qfq | 2,052,963 | 45,163,394 | -1.87% |
| 2024-03-06 | 21.28 | 22.24 | 21.05 | 21.94 | 21.79 | qfq | 1,584,281 | 34,341,324 | 1.15% |
| 2024-03-05 | 21.91 | 22.29 | 21.51 | 21.69 | 21.54 | qfq | 1,608,927 | 35,197,570 | -2.39% |
| 2024-03-04 | 22.78 | 22.89 | 21.63 | 22.22 | 22.07 | qfq | 2,383,582 | 52,821,151 | -2.11% |
| 2024-03-01 | 22.63 | 22.94 | 22.15 | 22.70 | 22.55 | qfq | 2,314,559 | 52,178,917 | 0.04% |
| 2024-02-29 | 21.66 | 22.97 | 21.66 | 22.69 | 22.54 | qfq | 3,019,256 | 67,832,601 | 3.28% |
| 2024-02-28 | 24.67 | 24.85 | 21.60 | 21.97 | 21.82 | qfq | 3,663,117 | 84,998,521 | -10.29% |
| 2024-02-27 | 23.31 | 24.50 | 23.13 | 24.49 | 24.33 | qfq | 2,577,956 | 61,574,719 | 3.73% |
| 2024-02-26 | 23.39 | 24.30 | 22.83 | 23.61 | 23.45 | qfq | 3,638,235 | 85,469,817 | 4.19% |
| 2024-02-23 | 22.50 | 22.82 | 21.81 | 22.66 | 22.51 | qfq | 1,722,437 | 38,489,271 | 2.21% |
| 2024-02-22 | 21.62 | 22.30 | 21.56 | 22.17 | 22.02 | qfq | 1,535,162 | 33,669,664 | 0.77% |
| 2024-02-21 | 21.20 | 22.62 | 20.75 | 22.00 | 21.85 | qfq | 1,859,029 | 41,085,118 | 1.71% |
| 2024-02-20 | 21.30 | 21.75 | 20.60 | 21.63 | 21.48 | qfq | 1,531,056 | 32,464,731 | 1.12% |
| 2024-02-19 | 21.13 | 21.98 | 20.69 | 21.39 | 21.25 | qfq | 2,915,535 | 61,970,260 | 1.18% |
| 2024-02-08 | 19.85 | 21.78 | 16.53 | 21.14 | 21.00 | qfq | 4,488,635 | 86,007,028 | 6.50% |
| 2024-02-07 | 20.70 | 22.27 | 19.33 | 19.85 | 19.72 | qfq | 2,914,859 | 60,543,052 | -4.98% |
| 2024-02-06 | 18.01 | 21.43 | 17.88 | 20.89 | 20.75 | qfq | 2,076,868 | 40,528,783 | 11.41% |
| 2024-02-05 | 21.05 | 21.06 | 18.18 | 18.75 | 18.62 | qfq | 1,725,186 | 33,398,027 | -10.93% |
| 2024-02-02 | 23.19 | 23.19 | 20.34 | 21.05 | 20.91 | qfq | 1,282,360 | 27,446,382 | -6.36% |
| 2024-02-01 | 22.30 | 23.25 | 21.94 | 22.48 | 22.33 | qfq | 1,089,209 | 24,606,607 | 1.90% |
| 2024-01-31 | 22.87 | 23.34 | 22.00 | 22.06 | 21.91 | qfq | 1,109,566 | 25,015,964 | -5.00% |
| 2024-01-30 | 23.76 | 24.38 | 23.19 | 23.22 | 23.06 | qfq | 740,275 | 17,536,476 | -3.65% |
| 2024-01-29 | 24.86 | 25.19 | 24.00 | 24.10 | 23.94 | qfq | 997,102 | 24,381,246 | -2.07% |
| 2024-01-26 | 25.47 | 25.85 | 24.53 | 24.61 | 24.44 | qfq | 737,732 | 18,429,700 | -4.13% |
| 2024-01-25 | 25.00 | 25.96 | 24.43 | 25.67 | 25.50 | qfq | 1,199,364 | 30,414,675 | 2.84% |
| 2024-01-24 | 25.20 | 25.44 | 24.00 | 24.96 | 24.79 | qfq | 1,135,773 | 27,683,658 | -0.76% |
| 2024-01-23 | 24.21 | 25.23 | 24.21 | 25.15 | 24.98 | qfq | 1,111,935 | 27,559,054 | 1.00% |
| 2024-01-22 | 26.18 | 26.51 | 24.40 | 24.90 | 24.73 | qfq | 1,204,881 | 30,761,371 | -4.71% |
| 2024-01-19 | 26.74 | 27.00 | 25.95 | 26.13 | 25.95 | qfq | 587,192 | 15,464,359 | -2.68% |
| 2024-01-18 | 27.10 | 27.30 | 26.01 | 26.85 | 26.67 | qfq | 1,126,810 | 29,880,443 | -0.92% |
| 2024-01-17 | 28.25 | 28.25 | 27.00 | 27.10 | 26.92 | qfq | 958,424 | 26,452,657 | -2.76% |
| 2024-01-16 | 28.00 | 28.85 | 27.45 | 27.87 | 27.68 | qfq | 1,064,860 | 29,692,856 | -1.73% |
| 2024-01-15 | 29.14 | 29.58 | 28.22 | 28.36 | 28.17 | qfq | 1,028,358 | 29,649,939 | -3.64% |
| 2024-01-12 | 29.86 | 30.30 | 29.40 | 29.43 | 29.23 | qfq | 910,408 | 27,085,000 | -2.16% |
| 2024-01-11 | 29.04 | 30.67 | 28.30 | 30.08 | 29.88 | qfq | 1,808,389 | 53,358,814 | 4.44% |
| 2024-01-10 | 28.43 | 29.40 | 27.77 | 28.80 | 28.61 | qfq | 1,309,958 | 37,598,543 | 2.82% |
| 2024-01-09 | 27.78 | 28.47 | 27.77 | 28.01 | 27.82 | qfq | 660,777 | 18,589,082 | 0.86% |
| 2024-01-08 | 28.51 | 28.56 | 27.70 | 27.77 | 27.58 | qfq | 1,155,740 | 32,339,660 | -2.77% |
| 2024-01-05 | 29.40 | 29.91 | 28.41 | 28.56 | 28.37 | qfq | 1,161,297 | 33,681,877 | -2.86% |
| 2024-01-04 | 29.15 | 29.80 | 28.81 | 29.40 | 29.20 | qfq | 1,182,868 | 34,802,574 | 1.62% |
| 2024-01-03 | 30.51 | 30.70 | 28.75 | 28.93 | 28.74 | qfq | 1,936,638 | 57,066,953 | -6.41% |
| 2024-01-02 | 31.20 | 31.25 | 30.17 | 30.91 | 30.70 | qfq | 1,204,920 | 36,887,053 | -1.09% |
| 2023-12-29 | 30.57 | 31.35 | 30.05 | 31.25 | 31.04 | qfq | 1,213,302 | 37,613,397 | 2.19% |
| 2023-12-28 | 29.47 | 30.78 | 29.40 | 30.58 | 30.37 | qfq | 984,590 | 29,761,522 | 2.93% |
| 2023-12-27 | 29.68 | 30.05 | 29.43 | 29.71 | 29.51 | qfq | 745,186 | 22,163,819 | 1.05% |
| 2023-12-26 | 30.42 | 30.42 | 29.26 | 29.40 | 29.20 | qfq | 778,461 | 23,002,276 | -3.35% |
| 2023-12-25 | 29.30 | 30.44 | 29.23 | 30.42 | 30.22 | qfq | 1,177,069 | 35,527,873 | 2.18% |
| 2023-12-22 | 29.91 | 30.66 | 29.56 | 29.77 | 29.57 | qfq | 868,772 | 26,147,461 | -1.16% |
| 2023-12-21 | 30.48 | 31.36 | 29.21 | 30.12 | 29.92 | qfq | 1,396,943 | 41,936,234 | -1.25% |
| 2023-12-20 | 29.97 | 32.30 | 29.97 | 30.50 | 30.29 | qfq | 2,436,656 | 76,108,572 | 1.90% |
| 2023-12-19 | 29.23 | 30.26 | 29.12 | 29.93 | 29.73 | qfq | 1,002,277 | 29,803,898 | 1.80% |
| 2023-12-18 | 31.62 | 31.62 | 29.30 | 29.40 | 29.20 | qfq | 1,509,700 | 45,222,537 | -5.19% |
| 2023-12-15 | 31.17 | 31.55 | 30.80 | 31.01 | 30.80 | qfq | 824,754 | 25,689,296 | -0.99% |
| 2023-12-14 | 32.51 | 32.85 | 31.06 | 31.32 | 31.11 | qfq | 1,016,462 | 32,247,365 | -3.66% |
| 2023-12-13 | 32.81 | 33.01 | 32.00 | 32.51 | 32.29 | qfq | 1,083,660 | 35,320,719 | 0.06% |
| 2023-12-12 | 31.32 | 32.79 | 31.32 | 32.49 | 32.27 | qfq | 1,215,264 | 39,130,179 | 2.40% |
| 2023-12-11 | 30.03 | 32.44 | 30.03 | 31.73 | 31.52 | qfq | 1,458,743 | 46,081,689 | 4.31% |
| 2023-12-08 | 30.26 | 30.69 | 29.91 | 30.42 | 30.22 | qfq | 732,800 | 22,253,739 | 0.53% |
| 2023-12-07 | 30.07 | 30.60 | 29.87 | 30.26 | 30.06 | qfq | 802,137 | 24,362,829 | 0.20% |
| 2023-12-06 | 31.00 | 31.87 | 30.03 | 30.20 | 30.00 | qfq | 1,469,395 | 45,038,538 | -2.89% |
| 2023-12-05 | 31.33 | 32.09 | 30.93 | 31.10 | 30.89 | qfq | 1,085,394 | 34,119,651 | -0.89% |
| 2023-12-04 | 31.89 | 31.97 | 31.01 | 31.38 | 31.17 | qfq | 1,083,167 | 34,140,230 | -1.91% |
| 2023-12-01 | 33.90 | 33.90 | 31.81 | 31.99 | 31.77 | qfq | 2,743,200 | 89,022,198 | -5.61% |
| 2023-11-30 | 34.00 | 34.44 | 33.41 | 33.89 | 33.66 | qfq | 1,120,592 | 37,921,031 | -0.70% |
| 2023-11-29 | 34.30 | 35.02 | 33.83 | 34.13 | 33.90 | qfq | 1,292,439 | 44,483,092 | 0.38% |
| 2023-11-28 | 33.31 | 34.28 | 32.64 | 34.00 | 33.77 | qfq | 1,768,700 | 59,882,363 | 2.56% |
| 2023-11-27 | 33.02 | 33.40 | 32.57 | 33.15 | 32.93 | qfq | 845,476 | 27,913,446 | 0.82% |
| 2023-11-24 | 33.30 | 33.58 | 32.77 | 32.88 | 32.66 | qfq | 1,501,516 | 49,684,561 | -1.20% |
| 2023-11-23 | 33.01 | 33.77 | 32.80 | 33.28 | 33.06 | qfq | 1,632,126 | 54,219,240 | -0.03% |
| 2023-11-22 | 33.83 | 34.69 | 33.18 | 33.29 | 33.07 | qfq | 2,145,655 | 72,735,437 | -2.23% |
| 2023-11-21 | 35.71 | 35.71 | 34.00 | 34.05 | 33.82 | qfq | 2,165,301 | 74,918,988 | -4.65% |
| 2023-11-20 | 35.78 | 36.45 | 35.02 | 35.71 | 35.47 | qfq | 1,848,683 | 65,858,813 | -0.17% |
| 2023-11-17 | 34.28 | 36.41 | 33.84 | 35.77 | 35.53 | qfq | 2,865,659 | 102,180,021 | 4.35% |
| 2023-11-16 | 33.90 | 35.30 | 33.35 | 34.28 | 34.05 | qfq | 3,796,499 | 131,381,875 | 1.60% |
| 2023-11-15 | 34.30 | 34.30 | 33.40 | 33.74 | 33.51 | qfq | 1,282,478 | 43,295,200 | -1.32% |
| 2023-11-14 | 34.19 | 34.41 | 33.43 | 34.19 | 33.96 | qfq | 2,034,389 | 69,103,760 | 0.41% |
| 2023-11-13 | 33.03 | 34.11 | 32.65 | 34.05 | 33.82 | qfq | 2,791,776 | 94,031,590 | 3.18% |
| 2023-11-10 | 33.15 | 33.99 | 32.77 | 33.00 | 32.78 | qfq | 1,660,677 | 55,052,812 | -0.21% |
| 2023-11-09 | 33.96 | 34.26 | 32.99 | 33.07 | 32.85 | qfq | 2,247,431 | 75,053,673 | -2.74% |
| 2023-11-08 | 34.70 | 34.70 | 33.66 | 34.00 | 33.77 | qfq | 2,373,952 | 80,891,704 | -2.21% |
| 2023-11-07 | 35.24 | 35.25 | 34.00 | 34.77 | 34.54 | qfq | 2,556,981 | 88,664,073 | -2.03% |
| 2023-11-06 | 34.07 | 35.88 | 34.07 | 35.49 | 35.25 | qfq | 4,779,101 | 167,725,383 | 3.50% |
| 2023-11-03 | 33.20 | 34.74 | 32.50 | 34.29 | 34.06 | qfq | 2,871,940 | 96,556,547 | 3.28% |
| 2023-11-02 | 33.64 | 35.48 | 33.00 | 33.20 | 32.98 | qfq | 3,235,325 | 110,282,069 | -1.80% |
| 2023-11-01 | 32.69 | 35.61 | 32.59 | 33.81 | 33.58 | qfq | 5,747,480 | 196,989,139 | 3.05% |
| 2023-10-31 | 33.40 | 33.50 | 32.08 | 32.81 | 32.59 | qfq | 2,202,354 | 72,141,286 | -2.67% |
| 2023-10-30 | 32.30 | 34.28 | 31.51 | 33.71 | 33.48 | qfq | 4,687,747 | 155,098,480 | 4.37% |
| 2023-10-27 | 32.70 | 33.66 | 30.02 | 32.30 | 32.08 | qfq | 5,125,398 | 164,047,655 | 4.87% |
| 2023-10-26 | 29.70 | 31.56 | 29.12 | 30.80 | 30.59 | qfq | 3,000,078 | 91,426,907 | 5.19% |
| 2023-10-25 | 28.88 | 30.17 | 28.50 | 29.28 | 29.08 | qfq | 1,659,793 | 48,338,428 | 1.39% |
| 2023-10-24 | 28.40 | 28.99 | 27.55 | 28.88 | 28.69 | qfq | 1,188,729 | 33,687,395 | 2.41% |
| 2023-10-23 | 29.03 | 29.06 | 27.56 | 28.20 | 28.01 | qfq | 1,953,346 | 54,980,194 | -2.96% |
| 2023-10-20 | 27.00 | 29.65 | 26.98 | 29.06 | 28.86 | qfq | 2,811,308 | 81,352,547 | 6.06% |
| 2023-10-19 | 27.42 | 28.17 | 26.60 | 27.40 | 27.22 | qfq | 1,073,870 | 29,727,688 | -0.15% |
| 2023-10-18 | 26.73 | 27.77 | 26.73 | 27.44 | 27.26 | qfq | 1,888,595 | 51,740,959 | 2.12% |
| 2023-10-17 | 27.23 | 27.38 | 25.53 | 26.87 | 26.69 | qfq | 2,702,821 | 71,511,103 | -2.01% |
| 2023-10-16 | 28.30 | 28.40 | 27.32 | 27.42 | 27.24 | qfq | 927,367 | 25,661,695 | -2.83% |
| 2023-10-13 | 28.48 | 28.55 | 27.98 | 28.22 | 28.03 | qfq | 543,716 | 15,322,499 | -1.12% |
| 2023-10-12 | 29.29 | 29.29 | 28.20 | 28.54 | 28.35 | qfq | 1,069,299 | 30,436,687 | -2.36% |
| 2023-10-11 | 29.14 | 29.73 | 28.96 | 29.23 | 29.03 | qfq | 739,815 | 21,722,421 | 0.31% |
| 2023-10-10 | 30.01 | 30.01 | 28.91 | 29.14 | 28.94 | qfq | 914,141 | 26,900,857 | -2.90% |
| 2023-10-09 | 30.46 | 31.20 | 29.60 | 30.01 | 29.81 | qfq | 1,205,553 | 36,709,513 | -1.48% |
| 2023-09-28 | 30.93 | 31.21 | 30.31 | 30.46 | 30.25 | qfq | 856,996 | 26,310,894 | -0.33% |
| 2023-09-27 | 30.28 | 30.89 | 29.66 | 30.56 | 30.35 | qfq | 694,909 | 21,265,881 | 1.70% |
| 2023-09-26 | 29.71 | 30.29 | 29.41 | 30.05 | 29.85 | qfq | 710,641 | 21,344,227 | 0.50% |
| 2023-09-25 | 29.74 | 30.40 | 29.41 | 29.90 | 29.70 | qfq | 712,096 | 21,216,277 | -0.10% |
| 2023-09-22 | 28.88 | 30.16 | 28.80 | 29.93 | 29.73 | qfq | 951,264 | 28,045,699 | 3.03% |
| 2023-09-21 | 29.18 | 29.45 | 28.90 | 29.05 | 28.85 | qfq | 417,461 | 12,172,158 | -0.95% |
| 2023-09-20 | 30.36 | 30.36 | 29.29 | 29.33 | 29.13 | qfq | 744,429 | 22,069,117 | -2.69% |
| 2023-09-19 | 30.69 | 30.75 | 30.01 | 30.14 | 29.94 | qfq | 1,219,973 | 36,950,646 | -1.79% |
| 2023-09-18 | 30.86 | 31.05 | 30.43 | 30.69 | 30.48 | qfq | 975,681 | 29,988,945 | -1.22% |
| 2023-09-15 | 31.21 | 31.67 | 30.60 | 31.07 | 30.86 | qfq | 1,157,008 | 35,813,533 | -0.42% |
| 2023-09-14 | 32.07 | 32.20 | 30.80 | 31.20 | 30.99 | qfq | 1,293,047 | 40,582,690 | -2.56% |
| 2023-09-13 | 33.19 | 33.33 | 31.00 | 32.02 | 31.80 | qfq | 3,423,837 | 109,245,383 | -6.92% |
| 2023-09-12 | 34.01 | 34.65 | 33.52 | 34.40 | 34.17 | qfq | 2,023,465 | 68,914,880 | 1.78% |
| 2023-09-11 | 34.60 | 34.74 | 33.09 | 33.80 | 33.57 | qfq | 2,041,456 | 68,975,598 | -1.60% |
| 2023-09-08 | 31.81 | 34.88 | 31.81 | 34.35 | 34.12 | qfq | 2,021,002 | 68,455,002 | 5.43% |
| 2023-09-07 | 33.70 | 33.87 | 32.43 | 32.58 | 32.36 | qfq | 1,342,724 | 44,292,112 | -4.12% |
| 2023-09-06 | 33.16 | 34.55 | 33.16 | 33.98 | 33.75 | qfq | 1,509,416 | 51,032,602 | 1.28% |
| 2023-09-05 | 32.77 | 34.09 | 32.68 | 33.55 | 33.32 | qfq | 1,987,962 | 66,683,429 | 1.79% |
| 2023-09-04 | 32.88 | 33.77 | 32.32 | 32.96 | 32.74 | qfq | 1,482,664 | 48,861,779 | -0.03% |
| 2023-09-01 | 32.96 | 33.79 | 32.20 | 32.97 | 32.75 | qfq | 2,026,650 | 66,558,884 | -1.26% |
| 2023-08-31 | 36.00 | 37.23 | 33.00 | 33.39 | 33.17 | qfq | 4,787,588 | 166,801,367 | 1.64% |
| 2023-08-30 | 32.01 | 33.76 | 31.74 | 32.85 | 32.63 | qfq | 1,789,955 | 59,092,011 | 2.85% |
| 2023-08-29 | 29.50 | 32.36 | 28.62 | 31.94 | 31.72 | qfq | 1,843,725 | 56,929,426 | 10.94% |
| 2023-08-28 | 30.00 | 31.47 | 28.70 | 28.79 | 28.60 | qfq | 1,209,496 | 36,288,931 | 0.03% |
| 2023-08-25 | 30.10 | 30.55 | 28.40 | 28.78 | 28.59 | qfq | 1,517,857 | 43,976,120 | -5.86% |
| 2023-08-24 | 31.00 | 31.09 | 30.00 | 30.57 | 30.36 | qfq | 436,972 | 13,366,886 | 0.53% |
| 2023-08-23 | 31.34 | 31.34 | 30.40 | 30.41 | 30.21 | qfq | 331,092 | 10,163,568 | -2.41% |
| 2023-08-22 | 31.37 | 31.58 | 30.34 | 31.16 | 30.95 | qfq | 612,806 | 18,946,145 | 0.29% |
| 2023-08-21 | 32.12 | 32.18 | 30.86 | 31.07 | 30.86 | qfq | 657,218 | 20,663,469 | -3.27% |
| 2023-08-18 | 30.86 | 33.18 | 30.75 | 32.12 | 31.90 | qfq | 1,650,488 | 53,555,322 | 3.61% |
| 2023-08-17 | 30.36 | 31.44 | 30.10 | 31.00 | 30.79 | qfq | 591,250 | 18,215,776 | 2.07% |
| 2023-08-16 | 31.03 | 31.42 | 30.37 | 30.37 | 30.17 | qfq | 591,285 | 18,229,730 | -2.66% |
| 2023-08-15 | 32.00 | 32.49 | 31.10 | 31.20 | 30.99 | qfq | 657,958 | 20,819,326 | -3.08% |
| 2023-08-14 | 31.81 | 32.44 | 31.76 | 32.19 | 31.97 | qfq | 549,603 | 17,654,280 | 0.50% |
| 2023-08-11 | 33.16 | 33.16 | 32.00 | 32.03 | 31.81 | qfq | 564,530 | 18,239,624 | -2.59% |
| 2023-08-10 | 32.76 | 33.06 | 32.66 | 32.88 | 32.66 | qfq | 414,927 | 13,630,643 | 0.00% |
| 2023-08-09 | 32.86 | 33.60 | 32.68 | 32.88 | 32.66 | qfq | 665,786 | 22,017,351 | -0.48% |
| 2023-08-08 | 33.13 | 33.56 | 32.96 | 33.04 | 32.82 | qfq | 473,992 | 15,741,308 | -0.90% |
| 2023-08-07 | 33.81 | 34.00 | 33.09 | 33.34 | 33.12 | qfq | 607,276 | 20,343,449 | -1.45% |
| 2023-08-04 | 34.48 | 34.48 | 33.20 | 33.83 | 33.60 | qfq | 1,353,810 | 45,483,980 | -0.15% |
| 2023-08-03 | 34.33 | 34.99 | 33.33 | 33.88 | 33.65 | qfq | 1,376,098 | 46,903,889 | -0.50% |
| 2023-08-02 | 35.61 | 35.88 | 33.88 | 34.05 | 33.82 | qfq | 1,787,327 | 61,751,176 | -4.38% |
| 2023-08-01 | 37.02 | 37.02 | 35.16 | 35.61 | 35.37 | qfq | 1,203,312 | 42,803,179 | -2.44% |
| 2023-07-31 | 37.14 | 37.28 | 35.07 | 36.50 | 36.25 | qfq | 2,468,567 | 89,816,771 | -0.63% |
| 2023-07-28 | 35.45 | 37.28 | 35.45 | 36.73 | 36.48 | qfq | 2,472,361 | 90,824,685 | 3.61% |
| 2023-07-27 | 35.45 | 35.79 | 35.00 | 35.45 | 35.21 | qfq | 1,596,441 | 56,420,366 | 0.37% |
| 2023-07-26 | 35.19 | 35.50 | 34.68 | 35.32 | 35.08 | qfq | 1,300,521 | 45,662,035 | 0.28% |
| 2023-07-25 | 35.55 | 37.24 | 35.02 | 35.22 | 34.98 | qfq | 2,410,886 | 86,464,771 | -3.03% |
| 2023-07-24 | 35.66 | 36.96 | 35.60 | 36.32 | 36.08 | qfq | 2,200,014 | 80,003,558 | -1.14% |
| 2023-07-21 | 36.65 | 38.13 | 35.66 | 36.74 | 36.49 | qfq | 4,094,542 | 150,361,288 | 0.16% |
| 2023-07-20 | 38.98 | 40.39 | 36.63 | 36.68 | 36.43 | qfq | 5,029,958 | 192,464,793 | -5.63% |
| 2023-07-19 | 42.38 | 43.10 | 38.67 | 38.87 | 38.61 | qfq | 6,235,023 | 251,343,489 | -7.76% |
| 2023-07-18 | 42.66 | 43.98 | 41.08 | 42.14 | 41.86 | qfq | 5,404,415 | 228,301,088 | -0.59% |