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
智翔金泰688443.SH
最近收盘价23.732026-07-17
最近交易日2026-07-17
成交量（股）5,339,693
成交额（元）130,565,941
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 25.86 | 25.87 | 23.73 | 23.73 | 23.73 | qfq | 5,339,693 | 130,565,941 | -8.20% |
| 2026-07-16 | 25.40 | 26.39 | 24.75 | 25.85 | 25.85 | qfq | 5,513,559 | 141,719,709 | 1.17% |
| 2026-07-15 | 24.65 | 26.25 | 24.65 | 25.55 | 25.55 | qfq | 6,084,088 | 156,187,298 | 2.08% |
| 2026-07-14 | 24.32 | 25.11 | 23.55 | 25.03 | 25.03 | qfq | 4,849,976 | 118,220,568 | 3.82% |
| 2026-07-13 | 24.56 | 25.12 | 23.87 | 24.11 | 24.11 | qfq | 4,484,304 | 109,149,122 | -2.35% |
| 2026-07-10 | 23.77 | 25.76 | 23.30 | 24.69 | 24.69 | qfq | 4,947,224 | 122,797,957 | 3.26% |
| 2026-07-09 | 23.51 | 24.79 | 23.50 | 23.91 | 23.91 | qfq | 4,226,692 | 101,061,718 | -0.13% |
| 2026-07-08 | 25.25 | 25.45 | 23.90 | 23.94 | 23.94 | qfq | 4,815,644 | 118,146,978 | -4.62% |
| 2026-07-07 | 25.72 | 25.72 | 24.51 | 25.10 | 25.10 | qfq | 4,999,099 | 125,144,913 | -1.72% |
| 2026-07-06 | 25.20 | 26.68 | 24.26 | 25.54 | 25.54 | qfq | 8,993,498 | 232,968,313 | 1.35% |
| 2026-07-03 | 23.86 | 25.33 | 23.86 | 25.20 | 25.20 | qfq | 8,251,696 | 204,207,261 | 5.31% |
| 2026-07-02 | 24.10 | 25.26 | 23.83 | 23.93 | 23.93 | qfq | 6,842,010 | 166,434,314 | -1.44% |
| 2026-07-01 | 22.86 | 24.40 | 22.02 | 24.28 | 24.28 | qfq | 7,777,127 | 180,855,348 | 4.43% |
| 2026-06-30 | 23.49 | 23.79 | 22.93 | 23.25 | 23.25 | qfq | 5,696,734 | 132,274,549 | -0.56% |
| 2026-06-29 | 21.00 | 23.49 | 21.00 | 23.38 | 23.38 | qfq | 7,880,275 | 178,691,463 | 9.10% |
| 2026-06-26 | 21.95 | 22.10 | 21.10 | 21.43 | 21.43 | qfq | 5,034,072 | 108,138,983 | -3.34% |
| 2026-06-25 | 22.25 | 22.45 | 21.31 | 22.17 | 22.17 | qfq | 5,912,020 | 129,300,922 | -0.94% |
| 2026-06-24 | 23.35 | 23.38 | 22.19 | 22.38 | 22.38 | qfq | 6,374,502 | 145,249,914 | -1.80% |
| 2026-06-23 | 21.30 | 23.42 | 21.05 | 22.79 | 22.79 | qfq | 8,964,673 | 202,434,930 | 7.05% |
| 2026-06-22 | 21.69 | 21.80 | 20.07 | 21.29 | 21.29 | qfq | 6,866,394 | 141,670,945 | -2.56% |
| 2026-06-18 | 20.70 | 22.71 | 20.39 | 21.85 | 21.85 | qfq | 6,014,594 | 129,642,049 | 5.00% |
| 2026-06-17 | 21.18 | 21.19 | 20.78 | 20.81 | 20.81 | qfq | 2,931,995 | 61,368,093 | -1.75% |
| 2026-06-16 | 21.68 | 21.68 | 21.09 | 21.18 | 21.18 | qfq | 3,107,399 | 66,057,468 | -2.26% |
| 2026-06-15 | 22.29 | 22.56 | 21.60 | 21.67 | 21.67 | qfq | 3,627,810 | 79,717,290 | -2.87% |
| 2026-06-12 | 22.50 | 22.92 | 21.92 | 22.31 | 22.31 | qfq | 5,108,878 | 114,129,541 | -0.49% |
| 2026-06-11 | 21.73 | 22.47 | 21.10 | 22.42 | 22.42 | qfq | 4,833,003 | 105,446,228 | 3.80% |
| 2026-06-10 | 21.47 | 21.79 | 20.80 | 21.60 | 21.60 | qfq | 4,073,649 | 86,587,743 | 0.00% |
| 2026-06-09 | 21.99 | 22.23 | 21.35 | 21.60 | 21.60 | qfq | 4,190,341 | 90,556,192 | -0.09% |
| 2026-06-08 | 22.54 | 22.95 | 21.11 | 21.62 | 21.62 | qfq | 5,559,866 | 121,955,506 | -3.95% |
| 2026-06-05 | 23.15 | 23.35 | 22.48 | 22.51 | 22.51 | qfq | 4,015,397 | 91,442,643 | -2.09% |
| 2026-06-04 | 23.83 | 23.95 | 22.80 | 22.99 | 22.99 | qfq | 4,987,409 | 115,829,034 | -3.40% |
| 2026-06-03 | 23.76 | 24.25 | 23.61 | 23.80 | 23.80 | qfq | 4,747,559 | 113,276,461 | -1.04% |
| 2026-06-02 | 24.75 | 24.83 | 23.81 | 24.05 | 24.05 | qfq | 5,008,005 | 121,001,714 | -2.99% |
| 2026-06-01 | 26.26 | 26.88 | 24.55 | 24.79 | 24.79 | qfq | 9,727,229 | 248,711,945 | -7.50% |
| 2026-05-29 | 31.27 | 31.28 | 26.53 | 26.80 | 26.80 | qfq | 13,151,432 | 366,678,892 | -9.18% |
| 2026-05-28 | 29.78 | 30.65 | 29.23 | 29.51 | 29.51 | qfq | 3,606,400 | 107,071,275 | -0.81% |
| 2026-05-27 | 30.12 | 30.75 | 29.59 | 29.75 | 29.75 | qfq | 4,280,920 | 128,609,639 | -2.11% |
| 2026-05-26 | 29.60 | 31.29 | 29.23 | 30.39 | 30.39 | qfq | 5,048,022 | 152,501,560 | 1.88% |
| 2026-05-25 | 29.80 | 31.60 | 29.73 | 29.83 | 29.83 | qfq | 4,642,054 | 141,765,369 | 0.27% |
| 2026-05-22 | 29.90 | 30.20 | 28.94 | 29.75 | 29.75 | qfq | 4,498,922 | 132,929,154 | 1.22% |
| 2026-05-21 | 29.25 | 31.39 | 29.25 | 29.39 | 29.39 | qfq | 6,288,546 | 190,779,320 | 0.48% |
| 2026-05-20 | 29.55 | 30.23 | 28.61 | 29.25 | 29.25 | qfq | 5,464,447 | 160,475,441 | -0.65% |
| 2026-05-19 | 29.95 | 30.14 | 28.97 | 29.44 | 29.44 | qfq | 3,021,237 | 88,880,626 | -1.31% |
| 2026-05-18 | 30.00 | 30.15 | 29.36 | 29.83 | 29.83 | qfq | 2,644,258 | 78,515,013 | -0.73% |
| 2026-05-15 | 30.11 | 30.60 | 29.82 | 30.05 | 30.05 | qfq | 3,202,006 | 96,747,261 | -0.10% |
| 2026-05-14 | 30.80 | 31.41 | 30.08 | 30.08 | 30.08 | qfq | 3,501,240 | 107,035,292 | -2.50% |
| 2026-05-13 | 31.15 | 31.42 | 29.85 | 30.85 | 30.85 | qfq | 4,481,459 | 136,517,534 | -1.12% |
| 2026-05-12 | 30.82 | 31.81 | 30.63 | 31.20 | 31.20 | qfq | 4,932,420 | 154,450,744 | 0.42% |
| 2026-05-11 | 30.65 | 31.60 | 29.77 | 31.07 | 31.07 | qfq | 5,997,826 | 184,881,970 | 0.97% |
| 2026-05-08 | 30.10 | 31.04 | 29.61 | 30.77 | 30.77 | qfq | 3,248,940 | 98,633,479 | 2.12% |
| 2026-05-07 | 29.92 | 30.94 | 29.92 | 30.13 | 30.13 | qfq | 2,653,412 | 80,398,658 | -0.26% |
| 2026-05-06 | 29.70 | 30.96 | 29.22 | 30.21 | 30.21 | qfq | 5,385,505 | 162,609,260 | 1.99% |
| 2026-04-30 | 30.49 | 30.75 | 29.05 | 29.62 | 29.62 | qfq | 5,476,584 | 162,653,165 | -3.83% |
| 2026-04-29 | 30.97 | 31.23 | 30.28 | 30.80 | 30.80 | qfq | 3,020,743 | 92,615,629 | 0.03% |
| 2026-04-28 | 31.38 | 31.50 | 30.62 | 30.79 | 30.79 | qfq | 2,318,616 | 71,734,972 | -1.88% |
| 2026-04-27 | 31.01 | 31.75 | 31.00 | 31.38 | 31.38 | qfq | 2,515,345 | 78,870,902 | -0.22% |
| 2026-04-24 | 30.94 | 32.04 | 30.41 | 31.45 | 31.45 | qfq | 4,254,812 | 133,346,894 | 0.83% |
| 2026-04-23 | 31.03 | 31.90 | 31.00 | 31.19 | 31.19 | qfq | 2,964,589 | 92,983,118 | -0.42% |
| 2026-04-22 | 30.10 | 32.24 | 30.10 | 31.32 | 31.32 | qfq | 3,595,960 | 112,668,114 | 3.03% |
| 2026-04-21 | 30.36 | 30.63 | 29.80 | 30.40 | 30.40 | qfq | 3,865,990 | 116,919,608 | 0.13% |
| 2026-04-20 | 31.03 | 31.87 | 30.10 | 30.36 | 30.36 | qfq | 5,546,289 | 170,233,054 | -2.47% |
| 2026-04-17 | 32.29 | 32.29 | 30.44 | 31.13 | 31.13 | qfq | 7,995,885 | 249,282,925 | -3.59% |
| 2026-04-16 | 32.03 | 32.36 | 31.71 | 32.29 | 32.29 | qfq | 4,989,870 | 159,966,030 | 0.91% |
| 2026-04-15 | 31.80 | 32.29 | 31.36 | 32.00 | 32.00 | qfq | 6,531,733 | 208,367,924 | 1.46% |
| 2026-04-14 | 30.41 | 31.58 | 30.41 | 31.54 | 31.54 | qfq | 6,143,782 | 191,431,922 | 3.14% |
| 2026-04-13 | 29.75 | 31.00 | 29.41 | 30.58 | 30.58 | qfq | 5,738,867 | 174,041,312 | 2.21% |
| 2026-04-10 | 28.60 | 30.59 | 28.32 | 29.92 | 29.92 | qfq | 8,842,355 | 263,579,678 | 5.06% |
| 2026-04-09 | 28.75 | 29.73 | 28.40 | 28.48 | 28.48 | qfq | 5,259,412 | 152,419,894 | -2.06% |
| 2026-04-08 | 28.00 | 29.49 | 27.85 | 29.08 | 29.08 | qfq | 7,150,843 | 205,246,380 | 4.98% |
| 2026-04-07 | 27.09 | 28.86 | 26.65 | 27.70 | 27.70 | qfq | 6,619,929 | 184,785,418 | 2.52% |
| 2026-04-03 | 27.28 | 27.98 | 26.71 | 27.02 | 27.02 | qfq | 2,766,551 | 74,880,852 | -1.67% |
| 2026-04-02 | 27.72 | 27.72 | 27.02 | 27.48 | 27.48 | qfq | 3,472,389 | 95,145,625 | 0.04% |
| 2026-04-01 | 26.14 | 27.50 | 25.91 | 27.47 | 27.47 | qfq | 4,921,642 | 132,865,614 | 7.05% |
| 2026-03-31 | 25.91 | 26.65 | 25.50 | 25.66 | 25.66 | qfq | 3,140,868 | 81,414,472 | -0.96% |
| 2026-03-30 | 25.88 | 26.20 | 25.65 | 25.91 | 25.91 | qfq | 2,302,807 | 59,621,280 | -0.77% |
| 2026-03-27 | 24.92 | 26.18 | 24.81 | 26.11 | 26.11 | qfq | 4,147,450 | 106,544,813 | 4.07% |
| 2026-03-26 | 25.37 | 26.03 | 24.96 | 25.09 | 25.09 | qfq | 2,066,931 | 52,611,766 | -1.10% |
| 2026-03-25 | 25.76 | 25.98 | 25.25 | 25.37 | 25.37 | qfq | 2,384,560 | 61,133,275 | -1.01% |
| 2026-03-24 | 24.37 | 25.88 | 24.37 | 25.63 | 25.63 | qfq | 4,794,203 | 120,175,668 | 7.15% |
| 2026-03-23 | 25.70 | 25.70 | 23.67 | 23.92 | 23.92 | qfq | 3,654,270 | 89,778,616 | -6.85% |
| 2026-03-20 | 26.56 | 26.79 | 25.68 | 25.68 | 25.68 | qfq | 1,760,298 | 46,038,480 | -2.65% |
| 2026-03-19 | 26.79 | 26.99 | 26.34 | 26.38 | 26.38 | qfq | 1,596,087 | 42,480,598 | -2.12% |
| 2026-03-18 | 27.05 | 27.39 | 26.85 | 26.95 | 26.95 | qfq | 2,080,474 | 56,301,955 | -0.07% |
| 2026-03-17 | 26.61 | 27.55 | 26.52 | 26.97 | 26.97 | qfq | 3,077,305 | 83,570,797 | 1.58% |
| 2026-03-16 | 26.45 | 26.65 | 26.02 | 26.55 | 26.55 | qfq | 2,286,567 | 60,227,466 | -0.56% |
| 2026-03-13 | 26.20 | 26.70 | 26.20 | 26.70 | 26.70 | qfq | 3,986,410 | 105,131,158 | 0.79% |
| 2026-03-12 | 26.81 | 26.95 | 26.20 | 26.49 | 26.49 | qfq | 2,481,596 | 65,786,489 | -1.60% |
| 2026-03-11 | 27.19 | 27.28 | 26.90 | 26.92 | 26.92 | qfq | 2,300,699 | 62,213,341 | -1.21% |
| 2026-03-10 | 26.60 | 27.37 | 26.30 | 27.25 | 27.25 | qfq | 2,875,495 | 77,871,995 | 3.69% |
| 2026-03-09 | 26.57 | 26.65 | 25.96 | 26.28 | 26.28 | qfq | 3,254,397 | 85,420,919 | -2.09% |
| 2026-03-06 | 25.61 | 27.09 | 25.56 | 26.84 | 26.84 | qfq | 4,104,414 | 109,091,547 | 4.76% |
| 2026-03-05 | 25.85 | 26.10 | 25.56 | 25.62 | 25.62 | qfq | 2,397,485 | 61,797,036 | 0.00% |
| 2026-03-04 | 25.41 | 25.86 | 25.16 | 25.62 | 25.62 | qfq | 2,799,012 | 71,404,579 | -0.27% |
| 2026-03-03 | 26.58 | 26.85 | 25.55 | 25.69 | 25.69 | qfq | 3,782,843 | 98,430,234 | -3.71% |
| 2026-03-02 | 26.99 | 27.35 | 26.60 | 26.68 | 26.68 | qfq | 4,083,476 | 109,647,040 | -1.95% |
| 2026-02-27 | 27.66 | 27.80 | 27.08 | 27.21 | 27.21 | qfq | 4,483,584 | 122,347,699 | -2.12% |
| 2026-02-26 | 28.45 | 28.70 | 27.70 | 27.80 | 27.80 | qfq | 2,601,469 | 72,731,646 | -2.28% |
| 2026-02-25 | 28.24 | 28.75 | 28.24 | 28.45 | 28.45 | qfq | 1,906,688 | 54,260,055 | 0.46% |
| 2026-02-24 | 28.78 | 28.86 | 28.30 | 28.32 | 28.32 | qfq | 2,883,494 | 82,271,926 | -0.21% |
| 2026-02-13 | 28.40 | 28.93 | 28.35 | 28.38 | 28.38 | qfq | 2,739,074 | 78,489,302 | -0.35% |
| 2026-02-12 | 28.89 | 28.89 | 28.16 | 28.48 | 28.48 | qfq | 1,861,223 | 53,039,038 | -0.80% |
| 2026-02-11 | 28.99 | 29.11 | 28.69 | 28.71 | 28.71 | qfq | 2,335,352 | 67,313,991 | -0.93% |
| 2026-02-10 | 29.01 | 29.47 | 28.84 | 28.98 | 28.98 | qfq | 2,013,342 | 58,547,947 | -0.10% |
| 2026-02-09 | 28.35 | 29.85 | 28.20 | 29.01 | 29.01 | qfq | 4,031,263 | 117,533,011 | 2.33% |
| 2026-02-06 | 27.79 | 28.75 | 27.65 | 28.35 | 28.35 | qfq | 3,666,390 | 104,027,279 | 1.54% |
| 2026-02-05 | 27.80 | 28.23 | 27.80 | 27.92 | 27.92 | qfq | 1,681,319 | 47,050,167 | -0.50% |
| 2026-02-04 | 27.89 | 28.10 | 27.25 | 28.06 | 28.06 | qfq | 2,712,451 | 75,081,292 | 0.32% |
| 2026-02-03 | 27.65 | 28.18 | 27.41 | 27.97 | 27.97 | qfq | 2,067,670 | 57,391,234 | 1.71% |
| 2026-02-02 | 28.22 | 28.49 | 27.30 | 27.50 | 27.50 | qfq | 3,814,242 | 106,033,213 | -2.79% |
| 2026-01-30 | 28.61 | 28.97 | 28.07 | 28.29 | 28.29 | qfq | 3,336,424 | 94,733,659 | -0.91% |
| 2026-01-29 | 29.50 | 29.53 | 28.30 | 28.55 | 28.55 | qfq | 5,420,292 | 156,242,252 | -3.22% |
| 2026-01-28 | 29.86 | 30.07 | 29.33 | 29.50 | 29.50 | qfq | 3,768,731 | 111,561,650 | -1.96% |
| 2026-01-27 | 29.25 | 30.11 | 28.44 | 30.09 | 30.09 | qfq | 5,847,793 | 172,025,534 | 2.87% |
| 2026-01-26 | 29.25 | 29.48 | 28.10 | 29.25 | 29.25 | qfq | 5,743,852 | 164,984,625 | 0.03% |
| 2026-01-23 | 28.91 | 29.30 | 28.79 | 29.24 | 29.24 | qfq | 2,542,649 | 73,982,964 | 1.35% |
| 2026-01-22 | 29.49 | 29.65 | 28.73 | 28.85 | 28.85 | qfq | 3,649,335 | 105,999,222 | -1.74% |
| 2026-01-21 | 29.47 | 29.92 | 29.20 | 29.36 | 29.36 | qfq | 2,844,607 | 83,915,798 | -0.81% |
| 2026-01-20 | 30.05 | 30.32 | 29.30 | 29.60 | 29.60 | qfq | 3,283,779 | 97,130,274 | -1.33% |
| 2026-01-19 | 30.27 | 30.74 | 29.88 | 30.00 | 30.00 | qfq | 2,910,124 | 87,977,139 | -2.12% |
| 2026-01-16 | 30.40 | 30.79 | 30.19 | 30.65 | 30.65 | qfq | 3,243,478 | 98,767,178 | 0.96% |
| 2026-01-15 | 30.67 | 30.90 | 30.20 | 30.36 | 30.36 | qfq | 3,048,612 | 92,780,318 | -1.43% |
| 2026-01-14 | 31.32 | 32.10 | 30.29 | 30.80 | 30.80 | qfq | 6,582,537 | 205,491,327 | -2.00% |
| 2026-01-13 | 32.02 | 32.49 | 31.37 | 31.43 | 31.43 | qfq | 5,399,296 | 172,589,059 | -1.63% |
| 2026-01-12 | 32.30 | 32.82 | 31.55 | 31.95 | 31.95 | qfq | 7,082,270 | 226,620,339 | -1.51% |
| 2026-01-09 | 30.06 | 32.77 | 30.06 | 32.44 | 32.44 | qfq | 11,592,639 | 363,946,628 | 11.17% |
| 2026-01-08 | 28.50 | 29.33 | 28.50 | 29.18 | 29.18 | qfq | 3,444,485 | 100,287,588 | 1.92% |
| 2026-01-07 | 28.21 | 28.85 | 28.08 | 28.63 | 28.63 | qfq | 3,515,267 | 100,424,713 | 1.24% |
| 2026-01-06 | 28.40 | 28.57 | 28.03 | 28.28 | 28.28 | qfq | 2,973,245 | 83,923,799 | -0.04% |
| 2026-01-05 | 27.32 | 28.40 | 27.03 | 28.29 | 28.29 | qfq | 3,901,835 | 109,360,244 | 3.85% |
| 2025-12-31 | 27.11 | 27.56 | 27.11 | 27.24 | 27.24 | qfq | 1,245,236 | 33,990,242 | -0.04% |
| 2025-12-30 | 27.00 | 27.93 | 26.84 | 27.25 | 27.25 | qfq | 2,581,090 | 70,845,655 | 1.11% |
| 2025-12-29 | 26.99 | 27.55 | 26.88 | 26.95 | 26.95 | qfq | 2,641,931 | 71,790,994 | 0.15% |
| 2025-12-26 | 26.95 | 27.19 | 26.70 | 26.91 | 26.91 | qfq | 1,623,918 | 43,766,772 | -0.59% |
| 2025-12-25 | 26.35 | 27.28 | 26.11 | 27.07 | 27.07 | qfq | 3,775,535 | 100,536,806 | 3.08% |
| 2025-12-24 | 26.23 | 26.37 | 26.12 | 26.26 | 26.26 | qfq | 1,375,627 | 36,124,920 | -0.19% |
| 2025-12-23 | 26.70 | 26.72 | 26.22 | 26.31 | 26.31 | qfq | 1,224,591 | 32,317,251 | -0.98% |
| 2025-12-22 | 26.30 | 26.78 | 26.25 | 26.57 | 26.57 | qfq | 2,065,899 | 54,774,907 | 0.91% |
| 2025-12-19 | 26.02 | 26.78 | 25.94 | 26.33 | 26.33 | qfq | 2,166,496 | 57,191,968 | 0.50% |
| 2025-12-18 | 25.77 | 26.38 | 25.71 | 26.20 | 26.20 | qfq | 2,632,685 | 68,527,387 | 1.16% |
| 2025-12-17 | 25.85 | 26.10 | 25.50 | 25.90 | 25.90 | qfq | 1,609,577 | 41,448,456 | 0.19% |
| 2025-12-16 | 26.66 | 26.84 | 25.72 | 25.85 | 25.85 | qfq | 2,889,472 | 75,259,929 | -3.69% |
| 2025-12-15 | 27.39 | 27.39 | 26.74 | 26.84 | 26.84 | qfq | 2,148,912 | 57,999,149 | -1.97% |
| 2025-12-12 | 27.36 | 27.50 | 27.06 | 27.38 | 27.38 | qfq | 1,603,066 | 43,836,661 | 0.07% |
| 2025-12-11 | 27.23 | 27.51 | 27.06 | 27.36 | 27.36 | qfq | 1,762,413 | 48,147,591 | 0.11% |
| 2025-12-10 | 27.43 | 27.69 | 27.09 | 27.33 | 27.33 | qfq | 1,977,943 | 54,215,624 | -1.34% |
| 2025-12-09 | 27.71 | 28.21 | 27.58 | 27.70 | 27.70 | qfq | 2,057,972 | 57,351,203 | 0.11% |
| 2025-12-08 | 28.19 | 28.60 | 27.60 | 27.67 | 27.67 | qfq | 2,809,838 | 78,643,420 | -1.00% |
| 2025-12-05 | 27.54 | 27.95 | 27.03 | 27.95 | 27.95 | qfq | 1,793,799 | 49,468,977 | 2.19% |
| 2025-12-04 | 27.20 | 27.55 | 27.16 | 27.35 | 27.35 | qfq | 1,200,820 | 32,883,813 | 0.15% |
| 2025-12-03 | 27.26 | 27.48 | 26.86 | 27.31 | 27.31 | qfq | 1,598,551 | 43,315,115 | 0.18% |
| 2025-12-02 | 27.80 | 27.80 | 27.17 | 27.26 | 27.26 | qfq | 2,011,696 | 54,959,621 | -1.87% |
| 2025-12-01 | 27.50 | 27.90 | 27.43 | 27.78 | 27.78 | qfq | 2,020,097 | 55,953,377 | 0.33% |
| 2025-11-28 | 27.38 | 27.73 | 27.14 | 27.69 | 27.69 | qfq | 1,557,528 | 42,708,855 | 1.43% |
| 2025-11-27 | 27.61 | 27.81 | 27.30 | 27.30 | 27.30 | qfq | 1,912,357 | 52,571,193 | -0.87% |
| 2025-11-26 | 27.05 | 28.06 | 27.05 | 27.54 | 27.54 | qfq | 3,674,175 | 101,813,686 | 1.96% |
| 2025-11-25 | 27.26 | 27.58 | 27.01 | 27.01 | 27.01 | qfq | 2,039,219 | 55,658,611 | -0.41% |
| 2025-11-24 | 26.79 | 27.27 | 26.55 | 27.12 | 27.12 | qfq | 2,453,738 | 66,041,646 | 1.23% |
| 2025-11-21 | 27.68 | 28.00 | 26.73 | 26.79 | 26.79 | qfq | 3,116,657 | 84,603,324 | -3.49% |
| 2025-11-20 | 28.16 | 28.26 | 27.75 | 27.76 | 27.76 | qfq | 1,450,209 | 40,481,443 | -0.68% |
| 2025-11-19 | 28.48 | 28.58 | 27.85 | 27.95 | 27.95 | qfq | 2,167,805 | 60,883,910 | -1.58% |
| 2025-11-18 | 28.70 | 29.14 | 28.23 | 28.40 | 28.40 | qfq | 2,498,651 | 71,413,255 | -1.46% |
| 2025-11-17 | 29.34 | 29.67 | 28.82 | 28.82 | 28.82 | qfq | 2,492,208 | 72,289,278 | -2.17% |
| 2025-11-14 | 29.66 | 29.98 | 29.40 | 29.46 | 29.46 | qfq | 1,821,278 | 54,107,843 | -0.84% |
| 2025-11-13 | 29.55 | 30.05 | 29.12 | 29.71 | 29.71 | qfq | 2,439,543 | 72,419,971 | 1.26% |
| 2025-11-12 | 29.29 | 29.47 | 28.96 | 29.34 | 29.34 | qfq | 2,165,479 | 63,376,441 | 0.62% |
| 2025-11-11 | 29.27 | 29.38 | 28.70 | 29.16 | 29.16 | qfq | 1,684,953 | 48,985,498 | 0.10% |
| 2025-11-10 | 28.99 | 29.27 | 28.80 | 29.13 | 29.13 | qfq | 1,646,930 | 47,870,028 | 0.48% |
| 2025-11-07 | 29.40 | 29.48 | 28.90 | 28.99 | 28.99 | qfq | 1,897,334 | 55,246,696 | -0.82% |
| 2025-11-06 | 29.50 | 29.59 | 28.82 | 29.23 | 29.23 | qfq | 2,659,860 | 77,594,152 | -1.25% |
| 2025-11-05 | 29.25 | 29.83 | 29.23 | 29.60 | 29.60 | qfq | 2,011,160 | 59,474,582 | -0.30% |
| 2025-11-04 | 30.54 | 30.54 | 29.38 | 29.69 | 29.69 | qfq | 3,771,971 | 112,153,444 | -2.82% |
| 2025-11-03 | 30.50 | 30.75 | 29.72 | 30.55 | 30.55 | qfq | 4,506,969 | 136,562,913 | 0.76% |
| 2025-10-31 | 29.95 | 30.50 | 29.50 | 30.32 | 30.32 | qfq | 6,773,197 | 203,812,123 | 2.12% |
| 2025-10-30 | 29.45 | 30.32 | 29.04 | 29.69 | 29.69 | qfq | 4,382,107 | 130,294,075 | 0.95% |
| 2025-10-29 | 29.85 | 29.95 | 29.31 | 29.41 | 29.41 | qfq | 3,651,115 | 107,924,150 | -1.41% |
| 2025-10-28 | 30.25 | 30.67 | 29.82 | 29.83 | 29.83 | qfq | 4,029,456 | 121,797,968 | -0.93% |
| 2025-10-27 | 28.60 | 30.39 | 28.56 | 30.11 | 30.11 | qfq | 8,737,333 | 260,612,939 | 6.58% |
| 2025-10-24 | 28.34 | 28.65 | 28.15 | 28.25 | 28.25 | qfq | 3,269,207 | 92,661,851 | -0.32% |
| 2025-10-23 | 28.60 | 28.70 | 27.72 | 28.34 | 28.34 | qfq | 3,446,295 | 96,705,038 | -1.43% |
| 2025-10-22 | 28.93 | 29.35 | 28.50 | 28.75 | 28.75 | qfq | 2,553,901 | 73,578,411 | -0.86% |
| 2025-10-21 | 28.90 | 29.46 | 28.74 | 29.00 | 29.00 | qfq | 2,685,436 | 78,250,695 | 0.14% |
| 2025-10-20 | 28.78 | 29.37 | 28.78 | 28.96 | 28.96 | qfq | 2,060,176 | 59,980,020 | 0.63% |
| 2025-10-17 | 29.46 | 30.07 | 28.66 | 28.78 | 28.78 | qfq | 3,192,015 | 93,376,375 | -2.61% |
| 2025-10-16 | 29.41 | 30.09 | 29.13 | 29.55 | 29.55 | qfq | 2,940,431 | 87,267,927 | 0.41% |
| 2025-10-15 | 29.00 | 29.66 | 28.66 | 29.43 | 29.43 | qfq | 3,449,530 | 100,980,432 | 2.19% |
| 2025-10-14 | 29.38 | 29.68 | 28.76 | 28.80 | 28.80 | qfq | 4,046,071 | 117,978,488 | -1.47% |
| 2025-10-13 | 28.90 | 29.96 | 28.90 | 29.23 | 29.23 | qfq | 3,671,007 | 107,707,289 | -1.85% |
| 2025-10-10 | 30.06 | 30.26 | 29.60 | 29.78 | 29.78 | qfq | 4,687,622 | 139,939,729 | -1.06% |
| 2025-10-09 | 30.34 | 30.96 | 30.10 | 30.10 | 30.10 | qfq | 4,578,134 | 139,483,995 | -1.47% |
| 2025-09-30 | 30.80 | 31.12 | 30.48 | 30.55 | 30.55 | qfq | 3,596,727 | 110,808,540 | -1.13% |
| 2025-09-29 | 31.61 | 31.62 | 30.75 | 30.90 | 30.90 | qfq | 5,536,073 | 171,507,881 | -2.22% |
| 2025-09-26 | 32.50 | 32.50 | 31.50 | 31.60 | 31.60 | qfq | 4,994,888 | 158,858,669 | -3.54% |
| 2025-09-25 | 33.33 | 34.48 | 32.62 | 32.76 | 32.76 | qfq | 6,723,055 | 225,428,971 | -1.74% |
| 2025-09-24 | 32.80 | 33.66 | 32.21 | 33.34 | 33.34 | qfq | 4,901,443 | 162,012,892 | 1.25% |
| 2025-09-23 | 35.02 | 35.48 | 32.12 | 32.93 | 32.93 | qfq | 9,026,198 | 300,774,995 | -2.55% |
| 2025-09-22 | 33.22 | 33.91 | 33.01 | 33.79 | 33.79 | qfq | 3,853,250 | 128,640,154 | 1.41% |
| 2025-09-19 | 33.71 | 34.19 | 32.88 | 33.32 | 33.32 | qfq | 4,088,184 | 136,267,059 | -1.77% |
| 2025-09-18 | 33.30 | 34.75 | 33.16 | 33.92 | 33.92 | qfq | 6,722,313 | 227,266,586 | 2.35% |
| 2025-09-17 | 33.53 | 33.53 | 32.79 | 33.14 | 33.14 | qfq | 3,827,729 | 126,625,433 | -1.16% |
| 2025-09-16 | 33.85 | 33.99 | 33.36 | 33.53 | 33.53 | qfq | 3,854,378 | 129,518,586 | -0.80% |
| 2025-09-15 | 34.20 | 34.77 | 33.75 | 33.80 | 33.80 | qfq | 4,317,062 | 147,489,671 | -1.14% |
| 2025-09-12 | 34.50 | 34.83 | 33.46 | 34.19 | 34.19 | qfq | 4,904,116 | 167,948,940 | 1.00% |
| 2025-09-11 | 33.10 | 33.98 | 31.75 | 33.85 | 33.85 | qfq | 6,315,339 | 208,007,581 | 0.47% |
| 2025-09-10 | 34.00 | 35.15 | 33.65 | 33.69 | 33.69 | qfq | 4,597,613 | 157,780,568 | -1.66% |
| 2025-09-09 | 35.11 | 36.08 | 33.91 | 34.26 | 34.26 | qfq | 5,845,096 | 204,252,634 | -2.20% |
| 2025-09-08 | 34.90 | 35.45 | 34.26 | 35.03 | 35.03 | qfq | 6,215,923 | 216,907,840 | 1.54% |
| 2025-09-05 | 33.90 | 34.86 | 33.18 | 34.50 | 34.50 | qfq | 5,813,515 | 198,069,646 | 2.28% |
| 2025-09-04 | 35.60 | 35.93 | 33.18 | 33.73 | 33.73 | qfq | 6,832,390 | 236,449,193 | -4.31% |
| 2025-09-03 | 36.54 | 36.58 | 35.08 | 35.25 | 35.25 | qfq | 5,981,374 | 214,055,821 | -1.70% |
| 2025-09-02 | 37.00 | 37.10 | 34.88 | 35.86 | 35.86 | qfq | 9,367,204 | 335,632,333 | -3.13% |
| 2025-09-01 | 33.27 | 37.88 | 33.20 | 37.02 | 37.02 | qfq | 16,263,629 | 591,182,765 | 12.11% |
| 2025-08-29 | 31.84 | 33.20 | 31.60 | 33.02 | 33.02 | qfq | 5,199,416 | 169,122,443 | 3.41% |
| 2025-08-28 | 32.00 | 32.37 | 30.61 | 31.93 | 31.93 | qfq | 5,486,977 | 172,690,318 | -0.06% |
| 2025-08-27 | 33.50 | 34.28 | 31.92 | 31.95 | 31.95 | qfq | 6,348,253 | 209,462,864 | -4.63% |
| 2025-08-26 | 34.41 | 34.97 | 33.40 | 33.50 | 33.50 | qfq | 6,374,652 | 216,760,936 | -3.04% |
| 2025-08-25 | 33.60 | 34.80 | 33.39 | 34.55 | 34.55 | qfq | 7,478,097 | 255,899,159 | 3.35% |
| 2025-08-22 | 32.97 | 33.73 | 32.97 | 33.43 | 33.43 | qfq | 3,639,365 | 121,634,487 | 0.78% |
| 2025-08-21 | 33.56 | 34.10 | 32.94 | 33.17 | 33.17 | qfq | 3,627,259 | 120,988,285 | -1.31% |
| 2025-08-20 | 32.98 | 33.63 | 32.40 | 33.61 | 33.61 | qfq | 5,479,550 | 180,867,485 | 1.69% |
| 2025-08-19 | 34.01 | 34.78 | 32.90 | 33.05 | 33.05 | qfq | 7,721,609 | 260,248,663 | -3.42% |
| 2025-08-18 | 34.78 | 34.85 | 33.68 | 34.22 | 34.22 | qfq | 6,694,963 | 228,306,514 | -0.09% |
| 2025-08-15 | 33.75 | 34.67 | 33.25 | 34.25 | 34.25 | qfq | 4,891,522 | 166,259,646 | 1.33% |
| 2025-08-14 | 35.10 | 35.46 | 33.72 | 33.80 | 33.80 | qfq | 6,939,447 | 240,148,602 | -3.84% |
| 2025-08-13 | 32.62 | 35.60 | 32.60 | 35.15 | 35.15 | qfq | 10,038,338 | 343,276,149 | 6.97% |
| 2025-08-12 | 33.18 | 33.35 | 32.09 | 32.86 | 32.86 | qfq | 3,857,886 | 125,495,841 | -0.90% |
| 2025-08-11 | 32.45 | 33.50 | 32.31 | 33.16 | 33.16 | qfq | 4,113,950 | 136,012,662 | 2.03% |
| 2025-08-08 | 33.11 | 33.28 | 32.30 | 32.50 | 32.50 | qfq | 4,399,658 | 143,925,785 | -1.81% |
| 2025-08-07 | 33.54 | 34.44 | 32.82 | 33.10 | 33.10 | qfq | 5,550,404 | 185,932,335 | -1.49% |
| 2025-08-06 | 34.60 | 35.23 | 33.15 | 33.60 | 33.60 | qfq | 5,861,514 | 198,931,850 | -2.50% |
| 2025-08-05 | 34.73 | 35.96 | 34.04 | 34.46 | 34.46 | qfq | 5,597,231 | 194,975,902 | -0.72% |
| 2025-08-04 | 33.81 | 35.05 | 32.45 | 34.71 | 34.71 | qfq | 7,510,498 | 251,121,796 | 2.33% |
| 2025-08-01 | 33.36 | 34.29 | 33.05 | 33.92 | 33.92 | qfq | 5,662,138 | 191,247,490 | 0.41% |
| 2025-07-31 | 33.34 | 35.09 | 33.05 | 33.78 | 33.78 | qfq | 7,218,074 | 245,190,929 | 1.11% |
| 2025-07-30 | 33.93 | 34.77 | 33.02 | 33.41 | 33.41 | qfq | 7,282,370 | 246,831,152 | -0.95% |
| 2025-07-29 | 33.21 | 33.98 | 32.56 | 33.73 | 33.73 | qfq | 7,313,475 | 244,550,078 | 1.14% |
| 2025-07-28 | 33.30 | 33.83 | 32.95 | 33.35 | 33.35 | qfq | 5,021,871 | 167,379,206 | -0.24% |
| 2025-07-25 | 34.48 | 34.49 | 33.10 | 33.43 | 33.43 | qfq | 6,733,757 | 226,021,687 | -2.56% |
| 2025-07-24 | 33.50 | 34.97 | 33.49 | 34.31 | 34.31 | qfq | 6,588,245 | 224,924,664 | 2.08% |
| 2025-07-23 | 33.02 | 34.00 | 32.65 | 33.61 | 33.61 | qfq | 8,929,750 | 298,696,904 | -0.97% |
| 2025-07-22 | 34.45 | 34.95 | 32.98 | 33.94 | 33.94 | qfq | 12,509,821 | 425,853,732 | 0.12% |
| 2025-07-21 | 33.47 | 35.48 | 32.91 | 33.90 | 33.90 | qfq | 14,798,031 | 503,235,398 | 1.92% |
| 2025-07-18 | 30.95 | 33.50 | 30.52 | 33.26 | 33.26 | qfq | 13,637,234 | 438,205,747 | 7.53% |
| 2025-07-17 | 29.41 | 31.13 | 29.41 | 30.93 | 30.93 | qfq | 8,670,883 | 265,988,306 | 4.63% |
| 2025-07-16 | 29.74 | 30.10 | 29.30 | 29.56 | 29.56 | qfq | 3,613,709 | 106,794,696 | -0.84% |
| 2025-07-15 | 30.20 | 30.30 | 29.28 | 29.81 | 29.81 | qfq | 5,959,958 | 177,473,367 | -1.55% |
| 2025-07-14 | 29.95 | 30.79 | 29.25 | 30.28 | 30.28 | qfq | 7,989,641 | 240,762,845 | 1.78% |
| 2025-07-11 | 29.01 | 29.84 | 28.82 | 29.75 | 29.75 | qfq | 6,156,280 | 180,972,585 | 2.62% |
| 2025-07-10 | 28.33 | 30.36 | 28.33 | 28.99 | 28.99 | qfq | 6,772,147 | 199,254,079 | 2.37% |
| 2025-07-09 | 28.75 | 28.85 | 28.23 | 28.32 | 28.32 | qfq | 3,427,225 | 97,491,156 | -1.94% |
| 2025-07-08 | 28.89 | 29.80 | 28.50 | 28.88 | 28.88 | qfq | 4,191,419 | 121,606,676 | -0.76% |
| 2025-07-07 | 29.30 | 29.98 | 28.70 | 29.10 | 29.10 | qfq | 5,399,248 | 158,097,412 | -1.59% |
| 2025-07-04 | 28.92 | 29.65 | 28.43 | 29.57 | 29.57 | qfq | 5,877,927 | 170,946,202 | 1.97% |
| 2025-07-03 | 27.69 | 29.20 | 27.69 | 29.00 | 29.00 | qfq | 5,830,914 | 166,873,689 | 4.62% |
| 2025-07-02 | 28.39 | 28.75 | 27.50 | 27.72 | 27.72 | qfq | 3,920,327 | 109,266,603 | -3.14% |
| 2025-07-01 | 27.65 | 28.78 | 27.61 | 28.62 | 28.62 | qfq | 4,901,387 | 138,221,047 | 3.17% |
| 2025-06-30 | 27.64 | 27.97 | 27.45 | 27.74 | 27.74 | qfq | 3,712,432 | 102,736,721 | 0.00% |
| 2025-06-27 | 28.19 | 28.60 | 27.72 | 27.74 | 27.74 | qfq | 3,700,137 | 103,497,113 | -1.87% |
| 2025-06-26 | 28.98 | 28.98 | 27.00 | 28.27 | 28.27 | qfq | 6,085,367 | 170,238,762 | -2.55% |
| 2025-06-25 | 29.03 | 29.30 | 28.46 | 29.01 | 29.01 | qfq | 6,310,418 | 182,530,538 | 0.00% |
| 2025-06-24 | 29.15 | 29.20 | 28.58 | 29.01 | 29.01 | qfq | 3,229,704 | 93,318,267 | 0.03% |
| 2025-06-23 | 27.38 | 29.35 | 27.30 | 29.00 | 29.00 | qfq | 6,435,461 | 183,744,959 | 4.69% |
| 2025-06-20 | 27.51 | 27.78 | 26.91 | 27.70 | 27.70 | qfq | 3,426,014 | 93,806,401 | 1.39% |
| 2025-06-19 | 27.90 | 28.23 | 27.10 | 27.32 | 27.32 | qfq | 2,795,930 | 76,795,016 | -1.73% |
| 2025-06-18 | 28.00 | 28.32 | 27.68 | 27.80 | 27.80 | qfq | 3,597,862 | 100,423,603 | -1.07% |
| 2025-06-17 | 28.99 | 29.75 | 28.06 | 28.10 | 28.10 | qfq | 4,523,282 | 130,019,372 | -3.70% |
| 2025-06-16 | 30.17 | 30.32 | 28.77 | 29.18 | 29.18 | qfq | 6,477,354 | 190,012,317 | -2.24% |
| 2025-06-13 | 31.00 | 31.28 | 29.30 | 29.85 | 29.85 | qfq | 7,101,164 | 212,971,859 | -4.36% |
| 2025-06-12 | 31.53 | 31.91 | 31.01 | 31.21 | 31.21 | qfq | 5,192,778 | 162,413,494 | -0.76% |
| 2025-06-11 | 31.53 | 32.93 | 30.89 | 31.45 | 31.45 | qfq | 7,697,380 | 244,480,298 | -0.32% |
| 2025-06-10 | 31.40 | 32.60 | 30.21 | 31.55 | 31.55 | qfq | 10,326,896 | 321,173,812 | 2.60% |
| 2025-06-09 | 30.12 | 31.91 | 29.60 | 30.75 | 30.75 | qfq | 9,041,901 | 281,729,872 | 2.09% |
| 2025-06-06 | 31.34 | 31.49 | 29.10 | 30.12 | 30.12 | qfq | 10,311,397 | 308,207,309 | -3.89% |
| 2025-06-05 | 33.50 | 35.50 | 30.73 | 31.34 | 31.34 | qfq | 14,143,313 | 456,203,109 | 2.99% |
| 2025-06-04 | 30.00 | 31.61 | 30.00 | 30.43 | 30.43 | qfq | 6,454,416 | 199,711,698 | 2.18% |
| 2025-06-03 | 29.24 | 30.15 | 28.91 | 29.78 | 29.78 | qfq | 5,898,001 | 175,230,334 | 0.13% |
| 2025-05-30 | 29.20 | 29.90 | 28.63 | 29.74 | 29.74 | qfq | 7,251,950 | 211,608,508 | 1.88% |
| 2025-05-29 | 26.69 | 29.49 | 26.65 | 29.19 | 29.19 | qfq | 7,340,313 | 210,965,927 | 8.31% |
| 2025-05-28 | 26.50 | 27.48 | 26.33 | 26.95 | 26.95 | qfq | 2,572,434 | 69,317,117 | 0.71% |
| 2025-05-27 | 25.80 | 26.80 | 25.80 | 26.76 | 26.76 | qfq | 3,688,336 | 97,498,748 | 2.84% |
| 2025-05-26 | 27.25 | 27.53 | 25.75 | 26.02 | 26.02 | qfq | 5,347,862 | 141,235,459 | -5.72% |
| 2025-05-23 | 28.57 | 29.66 | 27.01 | 27.60 | 27.60 | qfq | 6,708,439 | 190,767,626 | -3.40% |
| 2025-05-22 | 28.80 | 28.80 | 27.50 | 28.57 | 28.57 | qfq | 2,772,264 | 78,112,403 | -1.07% |
| 2025-05-21 | 28.30 | 30.16 | 27.91 | 28.88 | 28.88 | qfq | 3,769,229 | 109,215,237 | 1.62% |
| 2025-05-20 | 27.00 | 28.62 | 27.00 | 28.42 | 28.42 | qfq | 4,320,782 | 120,747,702 | 4.72% |
| 2025-05-19 | 26.71 | 27.60 | 26.62 | 27.14 | 27.14 | qfq | 2,775,143 | 75,003,552 | 0.89% |
| 2025-05-16 | 26.50 | 27.28 | 26.27 | 26.90 | 26.90 | qfq | 2,025,747 | 54,461,266 | 1.13% |
| 2025-05-15 | 26.87 | 27.28 | 26.56 | 26.60 | 26.60 | qfq | 1,361,349 | 36,525,839 | -1.52% |
| 2025-05-14 | 27.31 | 27.76 | 26.93 | 27.01 | 27.01 | qfq | 1,756,935 | 47,806,053 | -0.92% |
| 2025-05-13 | 28.35 | 28.35 | 27.11 | 27.26 | 27.26 | qfq | 1,923,989 | 52,924,011 | -0.94% |
| 2025-05-12 | 28.63 | 28.91 | 27.36 | 27.52 | 27.52 | qfq | 2,856,203 | 79,212,218 | -4.34% |
| 2025-05-09 | 28.50 | 29.79 | 28.44 | 28.77 | 28.77 | qfq | 1,625,239 | 47,089,872 | -0.45% |
| 2025-05-08 | 28.70 | 29.63 | 28.70 | 28.90 | 28.90 | qfq | 1,628,880 | 47,362,373 | -0.21% |
| 2025-05-07 | 29.95 | 30.20 | 28.65 | 28.96 | 28.96 | qfq | 3,128,777 | 91,151,567 | -2.03% |
| 2025-05-06 | 28.60 | 30.06 | 27.35 | 29.56 | 29.56 | qfq | 5,238,709 | 152,753,532 | 3.94% |
| 2025-04-30 | 28.68 | 28.90 | 27.70 | 28.44 | 28.44 | qfq | 2,719,171 | 77,096,904 | 1.90% |
| 2025-04-29 | 27.44 | 28.08 | 27.24 | 27.91 | 27.91 | qfq | 2,191,040 | 60,588,260 | 1.94% |
| 2025-04-28 | 27.59 | 27.97 | 26.65 | 27.38 | 27.38 | qfq | 2,774,707 | 75,896,037 | 0.81% |
| 2025-04-25 | 28.28 | 28.68 | 26.15 | 27.16 | 27.16 | qfq | 5,267,551 | 141,841,575 | -3.96% |
| 2025-04-24 | 27.80 | 28.78 | 27.50 | 28.28 | 28.28 | qfq | 3,051,649 | 85,781,664 | 1.36% |
| 2025-04-23 | 31.28 | 31.49 | 27.81 | 27.90 | 27.90 | qfq | 5,714,174 | 165,320,511 | -9.42% |
| 2025-04-22 | 29.60 | 31.30 | 29.51 | 30.80 | 30.80 | qfq | 3,336,928 | 101,649,843 | 2.53% |
| 2025-04-21 | 29.90 | 30.80 | 28.56 | 30.04 | 30.04 | qfq | 3,899,884 | 116,552,149 | 2.53% |
| 2025-04-18 | 29.75 | 30.36 | 29.15 | 29.30 | 29.30 | qfq | 1,988,701 | 58,817,499 | -2.01% |
| 2025-04-17 | 31.13 | 31.26 | 29.70 | 29.90 | 29.90 | qfq | 3,784,945 | 114,568,755 | -3.98% |
| 2025-04-16 | 31.73 | 32.60 | 30.97 | 31.14 | 31.14 | qfq | 3,126,120 | 98,435,883 | -2.69% |
| 2025-04-15 | 32.73 | 32.96 | 31.06 | 32.00 | 32.00 | qfq | 3,168,759 | 101,160,912 | -0.31% |
| 2025-04-14 | 30.60 | 34.44 | 30.54 | 32.10 | 32.10 | qfq | 7,462,779 | 244,785,102 | 6.08% |
| 2025-04-11 | 29.00 | 30.28 | 28.12 | 30.26 | 30.26 | qfq | 4,798,822 | 142,140,203 | 5.77% |
| 2025-04-10 | 27.66 | 29.18 | 27.18 | 28.61 | 28.61 | qfq | 3,584,097 | 100,653,231 | 7.56% |
| 2025-04-09 | 25.01 | 27.40 | 24.06 | 26.60 | 26.60 | qfq | 4,212,777 | 109,336,085 | 3.83% |
| 2025-04-08 | 24.84 | 26.37 | 24.84 | 25.62 | 25.62 | qfq | 4,595,382 | 117,745,379 | 3.31% |
| 2025-04-07 | 25.28 | 27.69 | 23.66 | 24.80 | 24.80 | qfq | 4,395,329 | 112,937,860 | -12.98% |
| 2025-04-03 | 28.70 | 29.41 | 28.21 | 28.50 | 28.50 | qfq | 1,876,043 | 53,792,001 | -1.69% |
| 2025-04-02 | 29.19 | 29.74 | 28.87 | 28.99 | 28.99 | qfq | 2,517,965 | 73,569,631 | -1.29% |
| 2025-04-01 | 27.74 | 30.36 | 27.74 | 29.37 | 29.37 | qfq | 5,665,639 | 166,172,200 | 5.76% |
| 2025-03-31 | 28.24 | 28.79 | 27.57 | 27.77 | 27.77 | qfq | 2,410,437 | 67,415,901 | -2.63% |
| 2025-03-28 | 27.80 | 29.46 | 27.80 | 28.52 | 28.52 | qfq | 5,936,863 | 171,408,060 | 2.22% |
| 2025-03-27 | 25.41 | 28.27 | 25.01 | 27.90 | 27.90 | qfq | 6,489,198 | 175,628,050 | 8.98% |
| 2025-03-26 | 25.41 | 25.88 | 25.08 | 25.60 | 25.60 | qfq | 3,027,286 | 77,121,851 | 1.51% |
| 2025-03-25 | 23.79 | 25.68 | 23.71 | 25.22 | 25.22 | qfq | 5,584,947 | 140,873,951 | 5.57% |
| 2025-03-24 | 24.04 | 24.48 | 23.58 | 23.89 | 23.89 | qfq | 2,408,663 | 57,632,190 | -0.87% |
| 2025-03-21 | 24.79 | 24.84 | 24.01 | 24.10 | 24.10 | qfq | 2,411,662 | 58,526,402 | -2.82% |
| 2025-03-20 | 25.10 | 25.27 | 24.73 | 24.80 | 24.80 | qfq | 1,538,134 | 38,426,359 | -1.20% |
| 2025-03-19 | 24.80 | 25.37 | 24.61 | 25.10 | 25.10 | qfq | 2,427,523 | 60,936,374 | 0.88% |
| 2025-03-18 | 24.40 | 25.45 | 24.40 | 24.88 | 24.88 | qfq | 3,108,289 | 77,944,796 | 1.59% |
| 2025-03-17 | 23.92 | 24.90 | 23.62 | 24.49 | 24.49 | qfq | 4,428,683 | 108,272,840 | 2.47% |
| 2025-03-14 | 23.00 | 23.99 | 22.94 | 23.90 | 23.90 | qfq | 3,834,346 | 90,501,161 | 3.69% |
| 2025-03-13 | 22.95 | 23.24 | 22.89 | 23.05 | 23.05 | qfq | 1,611,294 | 37,118,728 | 0.26% |
| 2025-03-12 | 23.22 | 23.48 | 22.92 | 22.99 | 22.99 | qfq | 2,927,174 | 67,516,107 | -1.29% |
| 2025-03-11 | 23.22 | 23.35 | 23.05 | 23.29 | 23.29 | qfq | 1,978,611 | 45,891,962 | -1.02% |
| 2025-03-10 | 23.80 | 24.11 | 23.10 | 23.53 | 23.53 | qfq | 3,801,903 | 88,997,640 | -1.55% |
| 2025-03-07 | 23.68 | 24.11 | 23.34 | 23.90 | 23.90 | qfq | 2,922,201 | 69,533,722 | -0.21% |
| 2025-03-06 | 23.65 | 24.13 | 23.33 | 23.95 | 23.95 | qfq | 3,188,536 | 76,076,089 | 2.26% |
| 2025-03-05 | 23.63 | 23.63 | 22.79 | 23.42 | 23.42 | qfq | 3,486,207 | 81,052,994 | -1.01% |
| 2025-03-04 | 25.01 | 25.47 | 23.30 | 23.66 | 23.66 | qfq | 7,883,151 | 189,455,243 | -6.22% |
| 2025-03-03 | 24.91 | 25.70 | 24.74 | 25.23 | 25.23 | qfq | 4,416,342 | 112,117,653 | 1.24% |
| 2025-02-28 | 26.11 | 26.75 | 24.72 | 24.92 | 24.92 | qfq | 5,288,620 | 134,747,707 | -4.59% |
| 2025-02-27 | 25.39 | 26.27 | 24.81 | 26.12 | 26.12 | qfq | 4,574,149 | 116,948,364 | 1.87% |
| 2025-02-26 | 24.46 | 26.14 | 24.30 | 25.64 | 25.64 | qfq | 6,376,850 | 160,757,668 | 4.78% |
| 2025-02-25 | 24.76 | 24.98 | 24.23 | 24.47 | 24.47 | qfq | 3,107,997 | 76,472,180 | -1.21% |
| 2025-02-24 | 25.75 | 25.80 | 24.51 | 24.77 | 24.77 | qfq | 3,807,557 | 94,690,134 | -3.51% |
| 2025-02-21 | 24.22 | 26.64 | 24.10 | 25.67 | 25.67 | qfq | 7,992,198 | 204,415,935 | 7.05% |
| 2025-02-20 | 23.58 | 24.65 | 23.46 | 23.98 | 23.98 | qfq | 3,743,128 | 89,938,724 | 1.91% |
| 2025-02-19 | 23.48 | 23.99 | 23.15 | 23.53 | 23.53 | qfq | 1,896,477 | 44,635,961 | 0.60% |
| 2025-02-18 | 23.53 | 24.20 | 23.15 | 23.39 | 23.39 | qfq | 2,083,602 | 49,191,694 | -1.06% |
| 2025-02-17 | 24.92 | 25.04 | 23.24 | 23.64 | 23.64 | qfq | 5,530,125 | 131,919,070 | -4.75% |
| 2025-02-14 | 23.87 | 25.72 | 23.71 | 24.82 | 24.82 | qfq | 4,144,290 | 103,270,013 | 4.24% |
| 2025-02-13 | 24.53 | 24.73 | 23.61 | 23.81 | 23.81 | qfq | 2,643,375 | 63,780,903 | -2.82% |
| 2025-02-12 | 24.45 | 24.74 | 24.41 | 24.50 | 24.50 | qfq | 1,145,108 | 28,097,322 | -0.24% |
| 2025-02-11 | 25.67 | 25.67 | 24.44 | 24.56 | 24.56 | qfq | 2,396,999 | 59,260,340 | -3.91% |
| 2025-02-10 | 25.00 | 25.99 | 25.00 | 25.56 | 25.56 | qfq | 2,691,068 | 68,733,756 | 2.28% |
| 2025-02-07 | 24.80 | 25.58 | 24.66 | 24.99 | 24.99 | qfq | 2,570,059 | 64,678,583 | 0.73% |
| 2025-02-06 | 24.30 | 25.21 | 24.30 | 24.81 | 24.81 | qfq | 1,455,173 | 36,018,104 | 0.81% |
| 2025-02-05 | 25.00 | 25.40 | 24.40 | 24.61 | 24.61 | qfq | 1,293,802 | 32,182,932 | -0.53% |
| 2025-01-27 | 25.59 | 25.71 | 24.72 | 24.74 | 24.74 | qfq | 777,546 | 19,524,868 | -2.02% |
| 2025-01-24 | 24.60 | 25.93 | 24.60 | 25.25 | 25.25 | qfq | 1,875,125 | 47,703,027 | 1.61% |
| 2025-01-23 | 24.60 | 25.49 | 24.60 | 24.85 | 24.85 | qfq | 1,606,024 | 40,412,261 | 1.14% |
| 2025-01-22 | 24.99 | 25.12 | 24.25 | 24.57 | 24.57 | qfq | 1,057,833 | 25,961,925 | -1.05% |
| 2025-01-21 | 25.69 | 25.69 | 24.72 | 24.83 | 24.83 | qfq | 1,049,084 | 26,257,498 | -1.90% |
| 2025-01-20 | 25.30 | 26.21 | 25.12 | 25.31 | 25.31 | qfq | 1,714,707 | 44,077,649 | 0.56% |
| 2025-01-17 | 24.21 | 25.70 | 24.06 | 25.17 | 25.17 | qfq | 2,455,567 | 61,756,832 | 3.97% |
| 2025-01-16 | 24.00 | 25.00 | 24.00 | 24.21 | 24.21 | qfq | 1,845,828 | 45,358,011 | 0.67% |
| 2025-01-15 | 24.69 | 24.69 | 23.99 | 24.05 | 24.05 | qfq | 1,532,950 | 37,029,961 | -3.49% |
| 2025-01-14 | 23.21 | 25.04 | 23.01 | 24.92 | 24.92 | qfq | 2,127,093 | 51,282,498 | 7.83% |
| 2025-01-13 | 22.88 | 23.38 | 22.58 | 23.11 | 23.11 | qfq | 1,594,705 | 36,678,906 | 1.09% |
| 2025-01-10 | 24.17 | 24.46 | 22.85 | 22.86 | 22.86 | qfq | 1,956,007 | 45,999,362 | -5.42% |
| 2025-01-09 | 24.41 | 24.89 | 24.15 | 24.17 | 24.17 | qfq | 1,137,249 | 27,704,228 | -1.02% |
| 2025-01-08 | 24.68 | 24.96 | 24.12 | 24.42 | 24.42 | qfq | 1,238,253 | 30,428,394 | -0.73% |
| 2025-01-07 | 25.93 | 26.00 | 24.56 | 24.60 | 24.60 | qfq | 1,376,731 | 34,383,034 | -4.65% |
| 2025-01-06 | 25.79 | 26.58 | 24.80 | 25.80 | 25.80 | qfq | 1,423,410 | 36,523,233 | 0.04% |
| 2025-01-03 | 24.76 | 26.07 | 24.55 | 25.79 | 25.79 | qfq | 1,810,796 | 45,440,497 | 3.57% |
| 2025-01-02 | 25.08 | 25.66 | 24.62 | 24.90 | 24.90 | qfq | 1,172,164 | 29,377,915 | -0.76% |
| 2024-12-31 | 25.96 | 26.25 | 25.07 | 25.09 | 25.09 | qfq | 1,360,839 | 34,704,831 | -2.37% |
| 2024-12-30 | 26.24 | 26.65 | 25.58 | 25.70 | 25.70 | qfq | 918,672 | 23,855,619 | -2.32% |
| 2024-12-27 | 26.35 | 26.60 | 26.04 | 26.31 | 26.31 | qfq | 708,368 | 18,664,550 | -0.23% |
| 2024-12-26 | 26.28 | 26.57 | 26.00 | 26.37 | 26.37 | qfq | 841,735 | 22,180,155 | 0.46% |
| 2024-12-25 | 27.28 | 27.48 | 25.67 | 26.25 | 26.25 | qfq | 1,726,107 | 45,316,021 | -3.46% |
| 2024-12-24 | 26.80 | 27.30 | 26.60 | 27.19 | 27.19 | qfq | 882,042 | 23,776,585 | 1.19% |
| 2024-12-23 | 27.56 | 27.57 | 26.56 | 26.87 | 26.87 | qfq | 1,082,673 | 29,340,626 | -2.50% |
| 2024-12-20 | 27.22 | 27.79 | 26.92 | 27.56 | 27.56 | qfq | 931,280 | 25,522,697 | 1.40% |
| 2024-12-19 | 27.21 | 27.90 | 26.80 | 27.18 | 27.18 | qfq | 1,177,197 | 31,992,546 | -1.95% |
| 2024-12-18 | 27.60 | 28.20 | 26.65 | 27.72 | 27.72 | qfq | 1,430,320 | 39,792,134 | 2.40% |
| 2024-12-17 | 28.22 | 28.66 | 26.68 | 27.07 | 27.07 | qfq | 2,558,128 | 70,012,312 | -4.11% |
| 2024-12-16 | 28.00 | 28.43 | 27.38 | 28.23 | 28.23 | qfq | 2,296,859 | 64,021,908 | 1.29% |
| 2024-12-13 | 28.21 | 28.89 | 27.80 | 27.87 | 27.87 | qfq | 5,586,249 | 157,421,402 | -1.21% |
| 2024-12-12 | 28.39 | 28.96 | 28.16 | 28.21 | 28.21 | qfq | 2,514,988 | 71,366,551 | -0.74% |
| 2024-12-11 | 29.10 | 29.36 | 28.33 | 28.42 | 28.42 | qfq | 1,799,584 | 51,821,134 | -1.59% |
| 2024-12-10 | 30.26 | 30.70 | 28.80 | 28.88 | 28.88 | qfq | 1,880,960 | 55,322,527 | -1.84% |
| 2024-12-09 | 29.45 | 30.05 | 29.18 | 29.42 | 29.42 | qfq | 1,655,510 | 49,015,160 | 0.41% |
| 2024-12-06 | 29.51 | 30.15 | 29.16 | 29.30 | 29.30 | qfq | 2,165,092 | 63,991,139 | -1.05% |
| 2024-12-05 | 29.51 | 30.20 | 29.11 | 29.61 | 29.61 | qfq | 1,317,641 | 39,228,087 | 0.34% |
| 2024-12-04 | 30.00 | 30.78 | 29.25 | 29.51 | 29.51 | qfq | 1,695,282 | 50,623,061 | -1.53% |
| 2024-12-03 | 31.00 | 31.00 | 29.96 | 29.97 | 29.97 | qfq | 2,384,504 | 72,311,924 | -2.50% |
| 2024-12-02 | 28.91 | 31.34 | 28.66 | 30.74 | 30.74 | qfq | 3,690,295 | 112,790,500 | 8.43% |
| 2024-11-29 | 28.23 | 29.37 | 27.71 | 28.35 | 28.35 | qfq | 1,966,820 | 56,054,345 | -0.56% |
| 2024-11-28 | 29.72 | 29.97 | 28.42 | 28.51 | 28.51 | qfq | 2,020,299 | 58,507,244 | -4.33% |
| 2024-11-27 | 27.92 | 30.05 | 27.81 | 29.80 | 29.80 | qfq | 2,608,701 | 75,773,131 | 6.73% |
| 2024-11-26 | 27.22 | 29.09 | 27.22 | 27.92 | 27.92 | qfq | 2,411,518 | 68,375,079 | 2.57% |
| 2024-11-25 | 26.15 | 27.63 | 25.70 | 27.22 | 27.22 | qfq | 2,921,935 | 78,046,153 | 4.21% |
| 2024-11-22 | 27.57 | 27.75 | 26.05 | 26.12 | 26.12 | qfq | 1,843,629 | 49,379,959 | -5.26% |
| 2024-11-21 | 28.35 | 28.45 | 27.38 | 27.57 | 27.57 | qfq | 2,385,522 | 66,402,320 | -1.57% |
| 2024-11-20 | 25.60 | 28.77 | 25.34 | 28.01 | 28.01 | qfq | 5,224,075 | 144,946,064 | 9.97% |
| 2024-11-19 | 24.90 | 25.60 | 24.50 | 25.47 | 25.47 | qfq | 2,706,904 | 68,159,162 | 3.41% |
| 2024-11-18 | 26.75 | 26.75 | 24.24 | 24.63 | 24.63 | qfq | 4,832,172 | 122,424,667 | -7.20% |
| 2024-11-15 | 28.00 | 28.13 | 26.12 | 26.54 | 26.54 | qfq | 3,514,665 | 94,873,189 | -5.99% |
| 2024-11-14 | 29.60 | 30.05 | 27.96 | 28.23 | 28.23 | qfq | 2,667,451 | 76,976,532 | -5.52% |
| 2024-11-13 | 30.46 | 30.46 | 29.15 | 29.88 | 29.88 | qfq | 2,178,830 | 64,563,763 | -1.16% |
| 2024-11-12 | 32.40 | 32.46 | 29.90 | 30.23 | 30.23 | qfq | 2,622,923 | 81,845,159 | -4.34% |
| 2024-11-11 | 31.00 | 32.60 | 30.74 | 31.60 | 31.60 | qfq | 1,808,355 | 57,064,709 | 1.94% |
| 2024-11-08 | 31.92 | 32.80 | 30.83 | 31.00 | 31.00 | qfq | 1,947,695 | 62,073,674 | -2.88% |
| 2024-11-07 | 32.08 | 32.14 | 31.32 | 31.92 | 31.92 | qfq | 1,544,038 | 48,945,908 | -0.56% |
| 2024-11-06 | 31.89 | 32.99 | 31.53 | 32.10 | 32.10 | qfq | 2,162,790 | 70,111,292 | 0.66% |
| 2024-11-05 | 29.80 | 32.34 | 29.80 | 31.89 | 31.89 | qfq | 3,023,418 | 95,218,391 | 6.05% |
| 2024-11-04 | 30.08 | 30.67 | 29.55 | 30.07 | 30.07 | qfq | 2,225,697 | 67,275,882 | 1.42% |
| 2024-11-01 | 29.91 | 30.79 | 28.57 | 29.65 | 29.65 | qfq | 4,229,051 | 126,298,812 | 2.52% |
| 2024-10-31 | 27.55 | 30.00 | 27.55 | 28.92 | 28.92 | qfq | 3,630,721 | 105,535,451 | 5.39% |
| 2024-10-30 | 27.35 | 28.18 | 26.68 | 27.44 | 27.44 | qfq | 2,375,745 | 64,878,280 | 0.40% |
| 2024-10-29 | 28.63 | 28.80 | 27.20 | 27.33 | 27.33 | qfq | 2,478,711 | 68,973,292 | -4.57% |
| 2024-10-28 | 28.79 | 28.95 | 27.83 | 28.64 | 28.64 | qfq | 2,909,739 | 82,407,674 | -0.38% |
| 2024-10-25 | 28.84 | 30.18 | 28.58 | 28.75 | 28.75 | qfq | 2,886,460 | 84,781,257 | -0.69% |
| 2024-10-24 | 27.71 | 29.69 | 27.71 | 28.95 | 28.95 | qfq | 3,462,750 | 100,194,751 | 4.17% |
| 2024-10-23 | 26.92 | 28.50 | 26.54 | 27.79 | 27.79 | qfq | 3,798,329 | 104,972,707 | 3.23% |
| 2024-10-22 | 26.31 | 27.69 | 26.02 | 26.92 | 26.92 | qfq | 3,667,268 | 98,856,344 | 0.45% |
| 2024-10-21 | 26.60 | 27.53 | 25.26 | 26.80 | 26.80 | qfq | 5,656,915 | 149,297,038 | -0.89% |
| 2024-10-18 | 25.15 | 27.10 | 25.11 | 27.04 | 27.04 | qfq | 4,421,687 | 115,653,247 | 6.00% |
| 2024-10-17 | 25.70 | 25.88 | 25.03 | 25.51 | 25.51 | qfq | 1,970,341 | 50,023,578 | 0.87% |
| 2024-10-16 | 25.76 | 25.94 | 25.15 | 25.29 | 25.29 | qfq | 1,326,377 | 33,829,073 | -1.90% |
| 2024-10-15 | 26.30 | 26.75 | 25.78 | 25.78 | 25.78 | qfq | 1,797,253 | 47,193,290 | -2.27% |
| 2024-10-14 | 26.00 | 26.57 | 24.99 | 26.38 | 26.38 | qfq | 2,463,537 | 63,681,126 | 1.77% |
| 2024-10-11 | 28.89 | 28.89 | 25.33 | 25.92 | 25.92 | qfq | 3,933,754 | 105,392,793 | -10.28% |
| 2024-10-10 | 28.67 | 30.55 | 28.25 | 28.89 | 28.89 | qfq | 3,059,065 | 89,728,372 | 0.35% |
| 2024-10-09 | 30.80 | 31.97 | 28.66 | 28.79 | 28.79 | qfq | 4,491,902 | 136,082,296 | -12.84% |
| 2024-10-08 | 35.01 | 36.40 | 30.50 | 33.03 | 33.03 | qfq | 7,600,052 | 251,667,011 | 8.65% |
| 2024-09-30 | 26.48 | 30.60 | 26.45 | 30.40 | 30.40 | qfq | 5,921,032 | 168,997,568 | 16.79% |
| 2024-09-27 | 24.78 | 27.95 | 24.10 | 26.03 | 26.03 | qfq | 3,200,248 | 80,903,565 | 8.01% |
| 2024-09-26 | 22.85 | 24.20 | 22.43 | 24.10 | 24.10 | qfq | 2,339,160 | 54,289,910 | 5.10% |
| 2024-09-25 | 22.63 | 23.85 | 22.63 | 22.93 | 22.93 | qfq | 2,006,236 | 46,714,955 | 1.64% |
| 2024-09-24 | 22.58 | 22.98 | 22.11 | 22.56 | 22.56 | qfq | 1,610,643 | 36,268,025 | 0.53% |
| 2024-09-23 | 22.47 | 22.77 | 22.17 | 22.44 | 22.44 | qfq | 1,131,895 | 25,426,105 | -0.18% |
| 2024-09-20 | 23.05 | 23.11 | 22.15 | 22.48 | 22.48 | qfq | 1,607,309 | 35,944,496 | -2.05% |
| 2024-09-19 | 23.52 | 23.69 | 22.92 | 22.95 | 22.95 | qfq | 1,575,076 | 36,675,733 | -2.42% |
| 2024-09-18 | 22.90 | 23.97 | 22.53 | 23.52 | 23.52 | qfq | 2,264,363 | 52,860,968 | 3.38% |
| 2024-09-13 | 22.85 | 23.60 | 22.19 | 22.75 | 22.75 | qfq | 4,804,184 | 109,262,381 | -0.44% |
| 2024-09-12 | 24.61 | 24.80 | 22.58 | 22.85 | 22.85 | qfq | 5,589,417 | 130,413,744 | -7.11% |
| 2024-09-11 | 26.29 | 26.60 | 24.40 | 24.60 | 24.60 | qfq | 3,715,672 | 93,591,562 | -6.46% |
| 2024-09-10 | 27.50 | 27.50 | 25.42 | 26.30 | 26.30 | qfq | 2,074,732 | 54,230,601 | -3.31% |
| 2024-09-09 | 27.21 | 28.18 | 26.90 | 27.20 | 27.20 | qfq | 786,227 | 21,536,469 | -2.02% |
| 2024-09-06 | 28.27 | 28.49 | 27.26 | 27.76 | 27.76 | qfq | 757,089 | 21,003,621 | -2.60% |
| 2024-09-05 | 28.08 | 29.20 | 27.66 | 28.50 | 28.50 | qfq | 1,298,015 | 37,017,101 | 1.10% |
| 2024-09-04 | 28.00 | 28.66 | 27.57 | 28.19 | 28.19 | qfq | 836,852 | 23,681,964 | 0.00% |
| 2024-09-03 | 27.28 | 28.87 | 26.83 | 28.19 | 28.19 | qfq | 1,848,361 | 52,395,301 | 3.26% |
| 2024-09-02 | 26.42 | 27.95 | 26.25 | 27.30 | 27.30 | qfq | 2,537,547 | 69,087,952 | 3.57% |
| 2024-08-30 | 25.84 | 26.90 | 25.20 | 26.36 | 26.36 | qfq | 1,570,538 | 41,034,366 | 2.33% |
| 2024-08-29 | 25.03 | 26.01 | 24.59 | 25.76 | 25.76 | qfq | 1,749,816 | 44,428,281 | 1.66% |
| 2024-08-28 | 26.06 | 26.59 | 25.01 | 25.34 | 25.34 | qfq | 2,608,124 | 66,587,193 | -4.74% |
| 2024-08-27 | 25.88 | 28.00 | 25.88 | 26.60 | 26.60 | qfq | 2,306,720 | 62,246,682 | 0.76% |
| 2024-08-26 | 25.86 | 26.59 | 25.50 | 26.40 | 26.40 | qfq | 845,899 | 22,189,227 | 2.25% |
| 2024-08-23 | 27.42 | 27.42 | 25.20 | 25.82 | 25.82 | qfq | 1,682,172 | 43,780,701 | -5.39% |
| 2024-08-22 | 27.40 | 27.78 | 26.76 | 27.29 | 27.29 | qfq | 1,094,239 | 29,884,448 | -0.47% |
| 2024-08-21 | 25.90 | 27.91 | 25.62 | 27.42 | 27.42 | qfq | 2,642,002 | 71,968,674 | 4.82% |
| 2024-08-20 | 26.13 | 26.38 | 24.71 | 26.16 | 26.16 | qfq | 4,568,082 | 115,993,871 | 0.15% |
| 2024-08-19 | 28.03 | 28.03 | 25.91 | 26.12 | 26.12 | qfq | 3,124,821 | 82,413,415 | -5.87% |
| 2024-08-16 | 28.03 | 28.75 | 27.60 | 27.75 | 27.75 | qfq | 1,845,909 | 51,738,106 | -1.03% |
| 2024-08-15 | 29.29 | 29.30 | 27.50 | 28.04 | 28.04 | qfq | 3,173,476 | 89,443,251 | -4.30% |
| 2024-08-14 | 31.68 | 31.89 | 29.20 | 29.30 | 29.30 | qfq | 3,234,036 | 98,464,584 | -9.60% |
| 2024-08-13 | 33.99 | 33.99 | 31.31 | 32.41 | 32.41 | qfq | 2,718,360 | 87,837,294 | -1.79% |
| 2024-08-12 | 32.59 | 33.46 | 31.32 | 33.00 | 33.00 | qfq | 1,706,145 | 55,893,939 | 2.80% |
| 2024-08-09 | 33.25 | 33.80 | 31.95 | 32.10 | 32.10 | qfq | 1,573,848 | 51,524,303 | -3.57% |
| 2024-08-08 | 32.69 | 33.90 | 32.23 | 33.29 | 33.29 | qfq | 1,812,463 | 59,766,681 | 0.91% |
| 2024-08-07 | 33.30 | 33.47 | 32.06 | 32.99 | 32.99 | qfq | 925,638 | 30,428,025 | 0.55% |
| 2024-08-06 | 31.65 | 33.70 | 31.65 | 32.81 | 32.81 | qfq | 1,165,788 | 37,774,724 | 3.99% |
| 2024-08-05 | 32.39 | 33.30 | 31.31 | 31.55 | 31.55 | qfq | 1,253,516 | 40,545,229 | -2.59% |
| 2024-08-02 | 32.21 | 33.25 | 32.19 | 32.39 | 32.39 | qfq | 932,729 | 30,603,073 | 0.00% |
| 2024-08-01 | 32.82 | 33.10 | 32.05 | 32.39 | 32.39 | qfq | 676,247 | 22,013,225 | -0.22% |
| 2024-07-31 | 30.01 | 32.63 | 29.75 | 32.46 | 32.46 | qfq | 1,372,674 | 43,583,238 | 8.20% |
| 2024-07-30 | 30.28 | 30.87 | 29.80 | 30.00 | 30.00 | qfq | 814,779 | 24,664,511 | -1.77% |
| 2024-07-29 | 31.39 | 31.43 | 30.50 | 30.54 | 30.54 | qfq | 395,211 | 12,180,353 | -2.55% |
| 2024-07-26 | 31.88 | 31.90 | 30.98 | 31.34 | 31.34 | qfq | 642,958 | 20,088,842 | -1.63% |
| 2024-07-25 | 30.99 | 32.50 | 30.58 | 31.86 | 31.86 | qfq | 1,076,697 | 34,112,087 | 1.76% |
| 2024-07-24 | 33.42 | 33.42 | 30.91 | 31.31 | 31.31 | qfq | 1,082,704 | 34,286,191 | -4.46% |
| 2024-07-23 | 33.95 | 33.95 | 32.54 | 32.77 | 32.77 | qfq | 876,864 | 29,083,917 | -3.50% |
| 2024-07-22 | 34.06 | 34.56 | 33.56 | 33.96 | 33.96 | qfq | 698,188 | 23,833,437 | 0.00% |
| 2024-07-19 | 33.03 | 34.28 | 32.25 | 33.96 | 33.96 | qfq | 1,724,549 | 57,610,296 | 2.14% |
| 2024-07-18 | 32.62 | 33.69 | 32.45 | 33.25 | 33.25 | qfq | 752,734 | 24,929,930 | -0.24% |
| 2024-07-17 | 31.52 | 33.92 | 31.52 | 33.33 | 33.33 | qfq | 1,893,496 | 62,589,292 | 4.81% |
| 2024-07-16 | 32.23 | 32.86 | 31.41 | 31.80 | 31.80 | qfq | 1,226,980 | 39,187,667 | -2.33% |
| 2024-07-15 | 33.20 | 33.31 | 32.23 | 32.56 | 32.56 | qfq | 944,323 | 30,897,878 | -2.92% |
| 2024-07-12 | 31.95 | 34.19 | 31.95 | 33.54 | 33.54 | qfq | 2,276,889 | 75,978,032 | 4.98% |
| 2024-07-11 | 31.45 | 32.93 | 30.88 | 31.95 | 31.95 | qfq | 2,096,049 | 67,419,979 | 4.07% |
| 2024-07-10 | 30.60 | 31.50 | 30.20 | 30.70 | 30.70 | qfq | 570,771 | 17,560,404 | 0.49% |
| 2024-07-09 | 30.80 | 31.20 | 29.12 | 30.55 | 30.55 | qfq | 2,079,516 | 62,575,831 | -0.81% |
| 2024-07-08 | 32.50 | 32.50 | 30.10 | 30.80 | 30.80 | qfq | 1,486,379 | 46,189,515 | -3.11% |
| 2024-07-05 | 29.36 | 31.96 | 29.02 | 31.79 | 31.79 | qfq | 2,295,448 | 70,937,081 | 8.28% |
| 2024-07-04 | 29.07 | 30.15 | 29.07 | 29.36 | 29.36 | qfq | 1,142,634 | 33,928,131 | 0.10% |
| 2024-07-03 | 29.03 | 29.90 | 28.65 | 29.33 | 29.33 | qfq | 1,126,096 | 33,083,076 | 1.14% |
| 2024-07-02 | 29.92 | 29.92 | 28.81 | 29.00 | 29.00 | qfq | 1,235,374 | 36,062,511 | -1.49% |
| 2024-07-01 | 29.51 | 29.94 | 28.40 | 29.44 | 29.44 | qfq | 1,715,288 | 50,096,283 | -1.01% |
| 2024-06-28 | 31.88 | 31.89 | 29.53 | 29.74 | 29.74 | qfq | 2,670,508 | 81,272,078 | -6.80% |
| 2024-06-27 | 32.16 | 32.70 | 31.60 | 31.91 | 31.91 | qfq | 1,508,474 | 48,377,040 | -1.79% |
| 2024-06-26 | 30.46 | 32.53 | 30.40 | 32.49 | 32.49 | qfq | 2,267,121 | 72,029,242 | 7.02% |
| 2024-06-25 | 30.71 | 31.00 | 29.72 | 30.36 | 30.36 | qfq | 1,961,446 | 59,431,072 | -1.87% |
| 2024-06-24 | 31.25 | 32.28 | 30.50 | 30.94 | 30.94 | qfq | 1,762,350 | 55,747,185 | -1.78% |
| 2024-06-21 | 30.20 | 31.95 | 30.00 | 31.50 | 31.50 | qfq | 2,337,185 | 72,699,630 | 3.96% |
| 2024-06-20 | 30.61 | 31.82 | 30.24 | 30.30 | 30.30 | qfq | 1,219,527 | 37,714,487 | -0.98% |
| 2024-06-19 | 30.08 | 30.92 | 29.76 | 30.60 | 30.60 | qfq | 1,469,578 | 44,841,000 | 1.73% |
| 2024-06-18 | 30.30 | 30.72 | 29.50 | 30.08 | 30.08 | qfq | 1,921,127 | 58,144,843 | -2.50% |
| 2024-06-17 | 31.25 | 31.80 | 29.77 | 30.85 | 30.85 | qfq | 4,379,510 | 133,404,587 | -2.22% |
| 2024-06-14 | 34.65 | 34.65 | 31.23 | 31.55 | 31.55 | qfq | 3,031,413 | 98,494,120 | -9.70% |
| 2024-06-13 | 33.70 | 35.16 | 33.55 | 34.94 | 34.94 | qfq | 2,054,155 | 71,392,946 | 3.77% |
| 2024-06-12 | 33.30 | 34.03 | 32.91 | 33.67 | 33.67 | qfq | 1,674,612 | 55,976,310 | 0.15% |
| 2024-06-11 | 32.00 | 34.31 | 31.22 | 33.62 | 33.62 | qfq | 2,528,472 | 83,885,778 | 6.33% |
| 2024-06-07 | 32.65 | 32.94 | 31.58 | 31.62 | 31.62 | qfq | 1,478,559 | 47,413,226 | -1.40% |
| 2024-06-06 | 34.77 | 35.11 | 31.71 | 32.07 | 32.07 | qfq | 4,067,229 | 132,975,491 | -7.77% |
| 2024-06-05 | 35.07 | 35.83 | 34.30 | 34.77 | 34.77 | qfq | 1,467,014 | 51,841,356 | -0.63% |
| 2024-06-04 | 34.04 | 35.97 | 34.02 | 34.99 | 34.99 | qfq | 2,071,443 | 72,848,793 | 0.63% |
| 2024-06-03 | 37.25 | 37.27 | 33.31 | 34.77 | 34.77 | qfq | 5,940,128 | 205,334,762 | -6.71% |
| 2024-05-31 | 38.58 | 39.27 | 37.07 | 37.27 | 37.27 | qfq | 894,365 | 33,534,306 | -1.09% |
| 2024-05-30 | 38.22 | 38.91 | 37.55 | 37.68 | 37.68 | qfq | 734,395 | 27,777,600 | -1.41% |
| 2024-05-29 | 39.38 | 40.22 | 38.11 | 38.22 | 38.22 | qfq | 1,380,513 | 53,762,928 | -3.36% |
| 2024-05-28 | 39.19 | 40.73 | 38.64 | 39.55 | 39.55 | qfq | 1,541,897 | 61,620,439 | 0.89% |
| 2024-05-27 | 38.20 | 39.41 | 37.88 | 39.20 | 39.20 | qfq | 1,621,736 | 62,541,387 | 1.82% |
| 2024-05-24 | 39.68 | 39.68 | 37.37 | 38.50 | 38.50 | qfq | 2,297,192 | 87,402,283 | -1.71% |
| 2024-05-23 | 40.11 | 40.30 | 39.05 | 39.17 | 39.17 | qfq | 1,156,758 | 45,810,399 | -3.16% |
| 2024-05-22 | 40.63 | 40.65 | 39.78 | 40.45 | 40.45 | qfq | 734,327 | 29,517,071 | 0.20% |
| 2024-05-21 | 40.31 | 41.17 | 39.80 | 40.37 | 40.37 | qfq | 903,997 | 36,696,311 | 0.17% |
| 2024-05-20 | 40.66 | 42.42 | 40.02 | 40.30 | 40.30 | qfq | 1,576,196 | 65,076,882 | -0.89% |
| 2024-05-17 | 39.03 | 40.70 | 39.03 | 40.66 | 40.66 | qfq | 1,832,862 | 72,969,202 | 3.28% |
| 2024-05-16 | 40.42 | 40.70 | 38.90 | 39.37 | 39.37 | qfq | 3,229,277 | 127,688,833 | -3.27% |
| 2024-05-15 | 44.78 | 45.06 | 40.20 | 40.70 | 40.70 | qfq | 4,310,035 | 181,092,664 | -9.68% |
| 2024-05-14 | 43.13 | 45.51 | 42.70 | 45.06 | 45.06 | qfq | 2,451,015 | 109,169,038 | 3.94% |
| 2024-05-13 | 42.42 | 43.54 | 42.05 | 43.35 | 43.35 | qfq | 1,748,130 | 75,067,956 | 2.19% |
| 2024-05-10 | 41.88 | 42.85 | 40.99 | 42.42 | 42.42 | qfq | 1,513,426 | 63,539,688 | 1.58% |
| 2024-05-09 | 41.50 | 42.80 | 40.60 | 41.76 | 41.76 | qfq | 1,310,461 | 54,539,767 | 1.36% |
| 2024-05-08 | 40.55 | 41.79 | 40.30 | 41.20 | 41.20 | qfq | 1,393,632 | 57,087,470 | -0.05% |
| 2024-05-07 | 40.36 | 41.50 | 40.27 | 41.22 | 41.22 | qfq | 1,109,348 | 45,374,928 | 0.59% |
| 2024-05-06 | 41.30 | 41.50 | 39.81 | 40.98 | 40.98 | qfq | 1,606,954 | 64,991,697 | 2.96% |
| 2024-04-30 | 40.00 | 41.20 | 39.59 | 39.80 | 39.80 | qfq | 1,042,095 | 41,809,915 | -2.78% |
| 2024-04-29 | 40.48 | 41.58 | 40.11 | 40.94 | 40.94 | qfq | 871,556 | 35,439,893 | 1.04% |
| 2024-04-26 | 40.39 | 41.31 | 40.08 | 40.52 | 40.52 | qfq | 1,449,817 | 58,919,665 | 0.20% |
| 2024-04-25 | 41.13 | 41.13 | 39.10 | 40.44 | 40.44 | qfq | 1,158,017 | 46,163,687 | 0.00% |
| 2024-04-24 | 41.20 | 41.20 | 39.00 | 40.44 | 40.44 | qfq | 1,814,384 | 72,656,245 | 0.37% |
| 2024-04-23 | 37.77 | 40.75 | 37.20 | 40.29 | 40.29 | qfq | 2,020,485 | 79,456,169 | 6.53% |
| 2024-04-22 | 35.98 | 38.60 | 35.98 | 37.82 | 37.82 | qfq | 1,191,405 | 44,956,541 | 3.64% |
| 2024-04-19 | 36.18 | 36.99 | 35.60 | 36.49 | 36.49 | qfq | 853,900 | 31,009,715 | -0.30% |
| 2024-04-18 | 35.39 | 37.45 | 34.00 | 36.60 | 36.60 | qfq | 1,843,051 | 66,735,943 | 3.42% |
| 2024-04-17 | 35.80 | 37.25 | 35.00 | 35.39 | 35.39 | qfq | 1,672,262 | 60,198,935 | 0.28% |
| 2024-04-16 | 35.33 | 36.27 | 33.93 | 35.29 | 35.29 | qfq | 1,976,303 | 69,430,563 | -0.70% |
| 2024-04-15 | 37.36 | 37.94 | 34.90 | 35.54 | 35.54 | qfq | 2,094,102 | 75,436,731 | -4.95% |
| 2024-04-12 | 38.03 | 38.77 | 37.00 | 37.39 | 37.39 | qfq | 1,065,387 | 40,140,479 | -1.08% |
| 2024-04-11 | 37.50 | 39.08 | 37.37 | 37.80 | 37.80 | qfq | 1,110,332 | 42,367,296 | -2.10% |
| 2024-04-10 | 40.02 | 40.52 | 38.17 | 38.61 | 38.61 | qfq | 1,547,937 | 60,172,925 | -3.28% |
| 2024-04-09 | 39.03 | 40.25 | 38.15 | 39.92 | 39.92 | qfq | 1,522,412 | 59,407,605 | 0.76% |
| 2024-04-08 | 38.90 | 40.50 | 37.93 | 39.62 | 39.62 | qfq | 2,615,709 | 103,515,648 | 4.46% |
| 2024-04-03 | 38.22 | 39.00 | 37.81 | 37.93 | 37.93 | qfq | 1,321,910 | 50,637,660 | -1.45% |
| 2024-04-02 | 39.50 | 39.65 | 38.00 | 38.49 | 38.49 | qfq | 2,267,158 | 87,758,687 | -2.90% |
| 2024-04-01 | 40.48 | 40.89 | 38.60 | 39.64 | 39.64 | qfq | 2,492,688 | 98,391,768 | -1.56% |
| 2024-03-29 | 40.31 | 41.25 | 39.48 | 40.27 | 40.27 | qfq | 1,168,674 | 47,234,529 | -0.20% |
| 2024-03-28 | 39.60 | 41.30 | 39.02 | 40.35 | 40.35 | qfq | 1,652,679 | 66,859,927 | 1.15% |
| 2024-03-27 | 39.62 | 41.38 | 39.23 | 39.89 | 39.89 | qfq | 1,553,211 | 62,956,173 | 0.68% |
| 2024-03-26 | 38.15 | 40.50 | 38.15 | 39.62 | 39.62 | qfq | 1,540,805 | 60,821,870 | 2.64% |
| 2024-03-25 | 38.30 | 40.08 | 37.81 | 38.60 | 38.60 | qfq | 1,362,464 | 53,358,814 | 0.78% |
| 2024-03-22 | 39.16 | 39.34 | 37.97 | 38.30 | 38.30 | qfq | 998,001 | 38,347,392 | -2.74% |
| 2024-03-21 | 39.96 | 41.60 | 38.90 | 39.38 | 39.38 | qfq | 1,078,882 | 43,211,128 | -1.48% |
| 2024-03-20 | 40.30 | 41.17 | 39.88 | 39.97 | 39.97 | qfq | 965,228 | 39,075,385 | -0.82% |
| 2024-03-19 | 40.67 | 41.39 | 40.01 | 40.30 | 40.30 | qfq | 847,436 | 34,430,960 | -0.96% |
| 2024-03-18 | 40.08 | 40.91 | 38.60 | 40.69 | 40.69 | qfq | 1,734,396 | 69,349,835 | 3.04% |
| 2024-03-15 | 39.48 | 42.19 | 39.33 | 39.49 | 39.49 | qfq | 2,955,810 | 119,728,988 | -1.96% |
| 2024-03-14 | 42.99 | 44.50 | 39.86 | 40.28 | 40.28 | qfq | 7,049,784 | 293,537,919 | 5.09% |
| 2024-03-13 | 36.55 | 39.00 | 35.87 | 38.33 | 38.33 | qfq | 2,218,172 | 83,902,578 | 6.80% |
| 2024-03-12 | 35.59 | 36.70 | 35.30 | 35.89 | 35.89 | qfq | 1,439,945 | 52,051,971 | 0.56% |
| 2024-03-11 | 34.25 | 35.85 | 33.70 | 35.69 | 35.69 | qfq | 1,504,027 | 52,413,390 | 4.05% |
| 2024-03-08 | 31.83 | 34.48 | 31.60 | 34.30 | 34.30 | qfq | 1,668,072 | 55,565,123 | 6.69% |
| 2024-03-07 | 33.06 | 33.65 | 31.90 | 32.15 | 32.15 | qfq | 1,312,270 | 42,589,589 | -4.46% |
| 2024-03-06 | 33.40 | 33.97 | 32.46 | 33.65 | 33.65 | qfq | 1,224,323 | 40,721,909 | 0.09% |
| 2024-03-05 | 34.50 | 35.82 | 33.16 | 33.62 | 33.62 | qfq | 1,310,490 | 44,422,166 | -4.16% |
| 2024-03-04 | 33.80 | 36.20 | 33.80 | 35.08 | 35.08 | qfq | 2,319,384 | 81,862,518 | 3.60% |
| 2024-03-01 | 33.93 | 34.34 | 33.35 | 33.86 | 33.86 | qfq | 1,159,504 | 39,201,912 | -0.21% |
| 2024-02-29 | 31.85 | 34.20 | 31.30 | 33.93 | 33.93 | qfq | 1,946,005 | 64,276,268 | 6.63% |
| 2024-02-28 | 34.56 | 36.30 | 31.82 | 31.82 | 31.82 | qfq | 2,551,840 | 88,248,089 | -6.38% |
| 2024-02-27 | 33.43 | 34.69 | 33.14 | 33.99 | 33.99 | qfq | 885,393 | 30,012,748 | 0.56% |
| 2024-02-26 | 33.15 | 34.98 | 32.68 | 33.80 | 33.80 | qfq | 2,085,149 | 70,573,732 | 0.60% |
| 2024-02-23 | 32.00 | 33.62 | 31.70 | 33.60 | 33.60 | qfq | 2,300,920 | 76,096,518 | 5.40% |
| 2024-02-22 | 31.56 | 31.99 | 31.12 | 31.88 | 31.88 | qfq | 1,188,510 | 37,544,232 | 0.85% |
| 2024-02-21 | 32.20 | 32.20 | 30.65 | 31.61 | 31.61 | qfq | 1,892,875 | 59,284,258 | -1.22% |
| 2024-02-20 | 32.80 | 33.04 | 31.52 | 32.00 | 32.00 | qfq | 1,891,993 | 60,749,834 | -3.61% |
| 2024-02-19 | 30.98 | 33.30 | 30.93 | 33.20 | 33.20 | qfq | 2,591,182 | 83,442,399 | 7.34% |
| 2024-02-08 | 28.80 | 31.49 | 27.09 | 30.93 | 30.93 | qfq | 4,584,926 | 133,928,301 | 10.50% |
| 2024-02-07 | 28.35 | 30.62 | 27.62 | 27.99 | 27.99 | qfq | 4,229,015 | 123,486,885 | -2.03% |
| 2024-02-06 | 25.75 | 28.84 | 24.49 | 28.57 | 28.57 | qfq | 4,325,736 | 115,740,805 | 9.46% |
| 2024-02-05 | 27.80 | 27.80 | 24.68 | 26.10 | 26.10 | qfq | 4,122,391 | 108,270,852 | -8.10% |
| 2024-02-02 | 28.86 | 29.84 | 27.12 | 28.40 | 28.40 | qfq | 1,905,208 | 54,465,169 | -2.07% |
| 2024-02-01 | 28.75 | 30.60 | 28.10 | 29.00 | 29.00 | qfq | 2,437,201 | 70,851,007 | 0.55% |
| 2024-01-31 | 30.00 | 30.95 | 28.65 | 28.84 | 28.84 | qfq | 2,066,691 | 60,746,141 | -5.72% |
| 2024-01-30 | 30.01 | 31.58 | 29.92 | 30.59 | 30.59 | qfq | 1,342,235 | 41,484,122 | -0.07% |
| 2024-01-29 | 31.12 | 31.69 | 30.08 | 30.61 | 30.61 | qfq | 1,341,916 | 41,233,384 | -2.27% |
| 2024-01-26 | 32.30 | 32.78 | 30.86 | 31.32 | 31.32 | qfq | 1,271,500 | 40,434,102 | -3.12% |
| 2024-01-25 | 32.00 | 32.96 | 30.00 | 32.33 | 32.33 | qfq | 2,545,639 | 80,789,810 | 1.03% |
| 2024-01-24 | 32.05 | 32.62 | 30.62 | 32.00 | 32.00 | qfq | 1,599,934 | 50,833,242 | 1.33% |
| 2024-01-23 | 30.51 | 31.97 | 30.20 | 31.58 | 31.58 | qfq | 1,802,352 | 56,044,374 | 2.97% |
| 2024-01-22 | 34.41 | 34.41 | 30.12 | 30.67 | 30.67 | qfq | 2,442,288 | 78,221,528 | -11.10% |
| 2024-01-19 | 34.30 | 34.56 | 33.11 | 34.50 | 34.50 | qfq | 1,983,711 | 67,756,622 | 2.22% |
| 2024-01-18 | 32.01 | 34.30 | 31.50 | 33.75 | 33.75 | qfq | 3,607,508 | 116,816,796 | 4.49% |
| 2024-01-17 | 33.96 | 34.10 | 32.15 | 32.30 | 32.30 | qfq | 3,465,762 | 114,862,586 | -6.10% |
| 2024-01-16 | 35.34 | 35.36 | 34.00 | 34.40 | 34.40 | qfq | 2,341,472 | 80,861,939 | -3.04% |
| 2024-01-15 | 35.58 | 36.00 | 35.00 | 35.48 | 35.48 | qfq | 1,168,215 | 41,423,258 | -0.45% |
| 2024-01-12 | 36.01 | 36.78 | 35.56 | 35.64 | 35.64 | qfq | 1,098,393 | 39,569,970 | -2.30% |
| 2024-01-11 | 36.08 | 36.96 | 35.98 | 36.48 | 36.48 | qfq | 1,233,849 | 44,974,469 | 0.66% |
| 2024-01-10 | 36.20 | 36.80 | 35.57 | 36.24 | 36.24 | qfq | 1,421,933 | 51,506,777 | -1.52% |
| 2024-01-09 | 36.62 | 37.60 | 36.05 | 36.80 | 36.80 | qfq | 1,665,185 | 61,421,717 | 0.99% |
| 2024-01-08 | 36.54 | 37.28 | 35.50 | 36.44 | 36.44 | qfq | 1,418,723 | 51,456,984 | -0.27% |
| 2024-01-05 | 38.00 | 38.02 | 36.18 | 36.54 | 36.54 | qfq | 1,459,782 | 53,338,064 | -2.46% |
| 2024-01-04 | 37.90 | 38.25 | 37.11 | 37.46 | 37.46 | qfq | 1,648,189 | 61,961,058 | -1.94% |
| 2024-01-03 | 38.38 | 39.40 | 37.67 | 38.20 | 38.20 | qfq | 1,804,283 | 68,979,893 | -2.33% |
| 2024-01-02 | 39.95 | 40.50 | 38.69 | 39.11 | 39.11 | qfq | 2,448,711 | 96,531,733 | -2.10% |
| 2023-12-29 | 37.90 | 40.20 | 37.85 | 39.95 | 39.95 | qfq | 3,584,137 | 142,145,572 | 4.91% |
| 2023-12-28 | 37.66 | 39.00 | 37.43 | 38.08 | 38.08 | qfq | 2,621,071 | 99,822,748 | 0.21% |
| 2023-12-27 | 36.10 | 38.32 | 35.65 | 38.00 | 38.00 | qfq | 3,328,793 | 124,230,459 | 5.00% |
| 2023-12-26 | 36.31 | 37.10 | 35.73 | 36.19 | 36.19 | qfq | 2,416,455 | 87,975,774 | 0.36% |
| 2023-12-25 | 35.94 | 36.98 | 34.75 | 36.06 | 36.06 | qfq | 4,321,937 | 154,799,643 | 1.12% |
| 2023-12-22 | 36.30 | 36.95 | 35.16 | 35.66 | 35.66 | qfq | 3,054,605 | 110,060,530 | -1.22% |
| 2023-12-21 | 38.54 | 38.56 | 35.80 | 36.10 | 36.10 | qfq | 4,322,541 | 158,308,230 | -5.37% |
| 2023-12-20 | 39.08 | 39.30 | 37.80 | 38.15 | 38.15 | qfq | 5,432,179 | 208,985,178 | -2.38% |
| 2023-12-19 | 39.98 | 39.98 | 38.50 | 39.08 | 39.08 | qfq | 4,236,153 | 165,531,364 | -2.25% |
| 2023-12-18 | 40.00 | 40.88 | 39.85 | 39.98 | 39.98 | qfq | 2,280,911 | 91,911,128 | -0.70% |
| 2023-12-15 | 41.15 | 41.60 | 39.86 | 40.26 | 40.26 | qfq | 3,451,822 | 139,974,344 | -1.44% |
| 2023-12-14 | 39.30 | 42.00 | 38.92 | 40.85 | 40.85 | qfq | 4,540,229 | 185,500,809 | 4.02% |
| 2023-12-13 | 39.60 | 39.65 | 38.68 | 39.27 | 39.27 | qfq | 2,651,612 | 104,157,107 | 0.31% |
| 2023-12-12 | 38.61 | 39.95 | 37.41 | 39.15 | 39.15 | qfq | 4,662,337 | 181,087,337 | 2.22% |
| 2023-12-11 | 38.62 | 39.50 | 37.78 | 38.30 | 38.30 | qfq | 4,831,614 | 186,586,508 | -0.26% |
| 2023-12-08 | 38.01 | 38.78 | 37.59 | 38.40 | 38.40 | qfq | 3,130,464 | 120,061,556 | 1.00% |
| 2023-12-07 | 37.80 | 39.50 | 36.60 | 38.02 | 38.02 | qfq | 4,367,784 | 167,172,295 | 1.41% |
| 2023-12-06 | 36.37 | 38.40 | 36.12 | 37.49 | 37.49 | qfq | 2,677,563 | 100,303,897 | 1.68% |
| 2023-12-05 | 36.26 | 37.47 | 35.92 | 36.87 | 36.87 | qfq | 1,968,973 | 72,232,047 | 1.01% |
| 2023-12-04 | 38.00 | 38.04 | 36.30 | 36.50 | 36.50 | qfq | 2,796,407 | 102,674,987 | -3.18% |
| 2023-12-01 | 36.44 | 37.92 | 36.27 | 37.70 | 37.70 | qfq | 2,057,737 | 76,359,581 | 2.86% |
| 2023-11-30 | 37.39 | 38.10 | 36.63 | 36.65 | 36.65 | qfq | 2,545,773 | 95,079,880 | -1.29% |
| 2023-11-29 | 37.22 | 38.07 | 36.50 | 37.13 | 37.13 | qfq | 2,358,674 | 87,848,553 | -0.67% |
| 2023-11-28 | 35.80 | 38.11 | 35.22 | 37.38 | 37.38 | qfq | 4,014,708 | 149,721,831 | 4.71% |
| 2023-11-27 | 35.79 | 36.00 | 35.11 | 35.70 | 35.70 | qfq | 2,142,752 | 76,074,752 | -0.83% |
| 2023-11-24 | 35.32 | 36.48 | 34.71 | 36.00 | 36.00 | qfq | 2,765,820 | 98,945,147 | 1.93% |
| 2023-11-23 | 34.19 | 35.76 | 33.81 | 35.32 | 35.32 | qfq | 1,971,299 | 68,972,278 | 3.27% |
| 2023-11-22 | 34.81 | 34.87 | 33.78 | 34.20 | 34.20 | qfq | 1,857,779 | 63,537,325 | -2.01% |
| 2023-11-21 | 35.00 | 35.30 | 33.86 | 34.90 | 34.90 | qfq | 2,411,601 | 83,276,649 | -0.26% |
| 2023-11-20 | 36.44 | 36.98 | 34.86 | 34.99 | 34.99 | qfq | 3,831,150 | 135,681,245 | -3.77% |
| 2023-11-17 | 34.17 | 36.75 | 33.75 | 36.36 | 36.36 | qfq | 4,644,583 | 163,552,303 | 5.36% |
| 2023-11-16 | 34.28 | 34.55 | 34.01 | 34.51 | 34.51 | qfq | 1,513,817 | 51,808,784 | -0.35% |
| 2023-11-15 | 34.70 | 35.18 | 33.72 | 34.63 | 34.63 | qfq | 2,792,862 | 96,342,263 | 1.61% |
| 2023-11-14 | 33.65 | 34.88 | 33.54 | 34.08 | 34.08 | qfq | 1,697,611 | 57,820,801 | 0.24% |
| 2023-11-13 | 34.76 | 34.99 | 33.36 | 34.00 | 34.00 | qfq | 2,255,581 | 76,319,316 | -2.07% |
| 2023-11-10 | 35.05 | 35.58 | 34.35 | 34.72 | 34.72 | qfq | 2,770,039 | 96,354,934 | -2.42% |
| 2023-11-09 | 35.41 | 36.98 | 34.77 | 35.58 | 35.58 | qfq | 2,949,613 | 106,028,645 | 0.76% |
| 2023-11-08 | 34.15 | 35.98 | 34.14 | 35.31 | 35.31 | qfq | 2,721,699 | 96,020,738 | 2.65% |
| 2023-11-07 | 35.02 | 35.60 | 33.66 | 34.40 | 34.40 | qfq | 3,802,957 | 131,341,898 | -2.60% |
| 2023-11-06 | 36.66 | 36.66 | 34.55 | 35.32 | 35.32 | qfq | 4,450,663 | 158,110,824 | 0.37% |
| 2023-11-03 | 36.00 | 36.34 | 34.41 | 35.19 | 35.19 | qfq | 4,014,813 | 141,446,146 | -3.08% |
| 2023-11-02 | 37.88 | 38.56 | 35.38 | 36.31 | 36.31 | qfq | 3,750,822 | 136,302,873 | -1.25% |
| 2023-11-01 | 34.99 | 36.85 | 34.56 | 36.77 | 36.77 | qfq | 6,017,661 | 215,871,699 | 4.34% |
| 2023-10-31 | 34.41 | 36.60 | 34.41 | 35.24 | 35.24 | qfq | 4,105,160 | 146,894,949 | 1.88% |
| 2023-10-30 | 33.38 | 35.57 | 33.01 | 34.59 | 34.59 | qfq | 5,040,633 | 173,991,710 | 7.59% |
| 2023-10-27 | 31.00 | 32.70 | 30.74 | 32.15 | 32.15 | qfq | 1,960,512 | 62,432,406 | 2.39% |
| 2023-10-26 | 29.75 | 31.67 | 29.53 | 31.40 | 31.40 | qfq | 1,604,635 | 49,385,469 | 5.37% |
| 2023-10-25 | 30.06 | 30.80 | 29.58 | 29.80 | 29.80 | qfq | 1,217,901 | 36,598,012 | -0.86% |
| 2023-10-24 | 29.53 | 30.53 | 28.70 | 30.06 | 30.06 | qfq | 1,361,294 | 40,396,093 | 2.80% |
| 2023-10-23 | 28.75 | 30.58 | 28.22 | 29.24 | 29.24 | qfq | 2,218,288 | 65,203,330 | 0.27% |
| 2023-10-20 | 30.00 | 30.50 | 29.01 | 29.16 | 29.16 | qfq | 918,893 | 27,110,911 | -2.80% |
| 2023-10-19 | 30.06 | 30.58 | 29.68 | 30.00 | 30.00 | qfq | 717,647 | 21,627,306 | -1.32% |
| 2023-10-18 | 31.25 | 31.27 | 30.10 | 30.40 | 30.40 | qfq | 1,208,500 | 36,845,472 | -2.44% |
| 2023-10-17 | 31.46 | 32.00 | 30.58 | 31.16 | 31.16 | qfq | 1,341,231 | 41,697,792 | -1.42% |
| 2023-10-16 | 31.94 | 32.83 | 30.99 | 31.61 | 31.61 | qfq | 2,081,546 | 65,818,794 | -2.35% |
| 2023-10-13 | 32.00 | 32.72 | 31.23 | 32.37 | 32.37 | qfq | 2,384,338 | 76,663,950 | 1.57% |
| 2023-10-12 | 31.82 | 33.99 | 31.70 | 31.87 | 31.87 | qfq | 2,470,779 | 80,849,521 | 1.11% |
| 2023-10-11 | 30.08 | 31.60 | 30.08 | 31.52 | 31.52 | qfq | 2,292,119 | 71,513,677 | 4.79% |
| 2023-10-10 | 30.59 | 30.59 | 29.90 | 30.08 | 30.08 | qfq | 1,464,753 | 44,155,908 | -2.02% |
| 2023-10-09 | 30.84 | 31.08 | 30.09 | 30.70 | 30.70 | qfq | 1,473,807 | 45,078,626 | -0.45% |
| 2023-09-28 | 31.23 | 31.59 | 30.52 | 30.84 | 30.84 | qfq | 1,993,111 | 61,672,234 | -1.25% |
| 2023-09-27 | 30.56 | 31.86 | 30.56 | 31.23 | 31.23 | qfq | 2,701,499 | 84,442,491 | 2.29% |
| 2023-09-26 | 31.99 | 31.99 | 30.31 | 30.53 | 30.53 | qfq | 2,347,894 | 72,852,790 | -4.86% |
| 2023-09-25 | 30.66 | 32.15 | 30.47 | 32.09 | 32.09 | qfq | 2,457,013 | 77,750,562 | 3.78% |
| 2023-09-22 | 31.12 | 31.39 | 29.96 | 30.92 | 30.92 | qfq | 1,606,249 | 49,260,456 | -0.35% |
| 2023-09-21 | 31.79 | 31.79 | 30.81 | 31.03 | 31.03 | qfq | 1,486,489 | 46,251,676 | -2.82% |
| 2023-09-20 | 32.50 | 32.66 | 31.49 | 31.93 | 31.93 | qfq | 2,264,023 | 72,288,643 | -1.15% |
| 2023-09-19 | 32.02 | 33.07 | 31.50 | 32.30 | 32.30 | qfq | 2,719,747 | 88,187,761 | 0.12% |
| 2023-09-18 | 30.18 | 32.66 | 30.18 | 32.26 | 32.26 | qfq | 4,808,885 | 154,065,332 | 6.50% |
| 2023-09-15 | 29.01 | 30.75 | 29.01 | 30.29 | 30.29 | qfq | 3,311,472 | 100,120,347 | 4.20% |
| 2023-09-14 | 29.44 | 29.83 | 28.51 | 29.07 | 29.07 | qfq | 1,416,565 | 41,070,912 | -0.62% |
| 2023-09-13 | 29.12 | 29.59 | 28.60 | 29.25 | 29.25 | qfq | 2,236,206 | 65,053,400 | -1.18% |
| 2023-09-12 | 29.99 | 30.59 | 29.40 | 29.60 | 29.60 | qfq | 2,348,804 | 70,451,002 | -1.95% |
| 2023-09-11 | 28.24 | 30.68 | 27.88 | 30.19 | 30.19 | qfq | 5,766,127 | 172,232,413 | 8.05% |
| 2023-09-08 | 27.48 | 28.20 | 27.41 | 27.94 | 27.94 | qfq | 899,764 | 25,120,837 | 1.23% |
| 2023-09-07 | 28.10 | 28.10 | 27.60 | 27.60 | 27.60 | qfq | 908,875 | 25,212,755 | -1.78% |
| 2023-09-06 | 28.44 | 29.00 | 27.72 | 28.10 | 28.10 | qfq | 1,096,142 | 30,784,449 | -1.78% |
| 2023-09-05 | 28.58 | 28.84 | 28.17 | 28.61 | 28.61 | qfq | 1,081,503 | 30,902,822 | 0.18% |
| 2023-09-04 | 28.80 | 29.27 | 27.50 | 28.56 | 28.56 | qfq | 2,562,425 | 72,290,773 | -0.70% |
| 2023-09-01 | 29.15 | 29.38 | 28.72 | 28.76 | 28.76 | qfq | 1,538,159 | 44,511,148 | -1.44% |
| 2023-08-31 | 29.70 | 29.92 | 29.09 | 29.18 | 29.18 | qfq | 1,481,898 | 43,623,090 | -1.92% |
| 2023-08-30 | 28.90 | 30.39 | 28.00 | 29.75 | 29.75 | qfq | 3,557,387 | 105,741,787 | 3.19% |
| 2023-08-29 | 26.91 | 29.06 | 26.80 | 28.83 | 28.83 | qfq | 3,751,346 | 106,747,648 | 6.34% |
| 2023-08-28 | 29.30 | 29.46 | 26.86 | 27.11 | 27.11 | qfq | 2,156,189 | 60,150,166 | 1.23% |
| 2023-08-25 | 27.33 | 27.50 | 26.32 | 26.78 | 26.78 | qfq | 1,766,264 | 47,662,261 | -3.36% |
| 2023-08-24 | 27.02 | 27.85 | 26.00 | 27.71 | 27.71 | qfq | 2,668,508 | 72,331,148 | 2.18% |
| 2023-08-23 | 27.78 | 27.78 | 27.11 | 27.12 | 27.12 | qfq | 1,303,771 | 35,645,063 | -1.92% |
| 2023-08-22 | 27.90 | 28.20 | 27.10 | 27.65 | 27.65 | qfq | 2,229,268 | 61,590,009 | -0.65% |
| 2023-08-21 | 27.50 | 28.05 | 27.26 | 27.83 | 27.83 | qfq | 1,252,978 | 34,759,259 | 0.51% |
| 2023-08-18 | 27.82 | 28.48 | 27.56 | 27.69 | 27.69 | qfq | 1,385,723 | 38,828,422 | -0.47% |
| 2023-08-17 | 27.65 | 28.08 | 27.22 | 27.82 | 27.82 | qfq | 1,477,862 | 40,849,925 | 0.43% |
| 2023-08-16 | 27.79 | 28.88 | 27.40 | 27.70 | 27.70 | qfq | 2,745,800 | 77,265,788 | 0.33% |
| 2023-08-15 | 27.94 | 28.02 | 27.11 | 27.61 | 27.61 | qfq | 1,586,803 | 43,804,776 | -0.68% |
| 2023-08-14 | 28.00 | 28.18 | 27.06 | 27.80 | 27.80 | qfq | 2,178,283 | 60,089,690 | -0.07% |
| 2023-08-11 | 28.07 | 28.15 | 27.57 | 27.82 | 27.82 | qfq | 2,472,406 | 69,063,049 | -0.36% |
| 2023-08-10 | 27.36 | 28.05 | 27.25 | 27.92 | 27.92 | qfq | 2,142,870 | 59,510,793 | 1.23% |
| 2023-08-09 | 27.21 | 28.27 | 27.11 | 27.58 | 27.58 | qfq | 3,478,698 | 96,326,091 | 1.25% |
| 2023-08-08 | 27.20 | 27.87 | 27.12 | 27.24 | 27.24 | qfq | 2,774,960 | 76,157,179 | 0.18% |
| 2023-08-07 | 29.40 | 29.47 | 27.00 | 27.19 | 27.19 | qfq | 7,717,782 | 213,713,484 | -7.80% |
| 2023-08-04 | 30.85 | 30.86 | 29.45 | 29.49 | 29.49 | qfq | 3,497,554 | 104,417,993 | -4.13% |
| 2023-08-03 | 28.73 | 31.30 | 28.67 | 30.76 | 30.76 | qfq | 5,368,296 | 162,512,654 | 6.51% |
| 2023-08-02 | 31.10 | 31.35 | 28.70 | 28.88 | 28.88 | qfq | 5,528,630 | 164,080,025 | -7.44% |
| 2023-08-01 | 31.88 | 32.61 | 30.73 | 31.20 | 31.20 | qfq | 4,843,221 | 152,734,379 | -2.59% |
| 2023-07-31 | 33.33 | 34.60 | 31.53 | 32.03 | 32.03 | qfq | 7,593,135 | 250,320,690 | -1.75% |
| 2023-07-28 | 29.30 | 32.68 | 29.30 | 32.60 | 32.60 | qfq | 8,330,138 | 257,767,957 | 9.99% |
| 2023-07-27 | 29.59 | 29.98 | 28.86 | 29.64 | 29.64 | qfq | 2,320,022 | 68,121,482 | 0.00% |
| 2023-07-26 | 29.61 | 29.94 | 29.24 | 29.64 | 29.64 | qfq | 1,782,378 | 52,914,213 | 0.65% |
| 2023-07-25 | 29.81 | 30.19 | 28.91 | 29.45 | 29.45 | qfq | 3,365,791 | 98,744,326 | -0.91% |
| 2023-07-24 | 28.89 | 30.42 | 28.57 | 29.72 | 29.72 | qfq | 3,467,785 | 103,151,612 | 3.27% |
| 2023-07-21 | 28.50 | 29.30 | 28.16 | 28.78 | 28.78 | qfq | 2,035,239 | 58,412,000 | 0.77% |
| 2023-07-20 | 29.50 | 29.69 | 28.16 | 28.56 | 28.56 | qfq | 2,944,546 | 85,035,203 | -2.43% |
| 2023-07-19 | 29.91 | 30.25 | 29.10 | 29.27 | 29.27 | qfq | 2,171,954 | 64,202,797 | -2.04% |
| 2023-07-18 | 30.43 | 31.44 | 29.63 | 29.88 | 29.88 | qfq | 2,761,070 | 83,176,910 | -2.99% |