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
萤石网络688475.SH
最近收盘价26.642026-07-17
最近交易日2026-07-17
成交量（股）5,999,240
成交额（元）162,231,576
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | bonus_share | — | — | 0.4 | — | 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 | 26.90 | 27.74 | 26.40 | 26.64 | 26.64 | qfq | 5,999,240 | 162,231,576 | -1.88% |
| 2026-07-16 | 27.23 | 28.00 | 27.01 | 27.15 | 27.15 | qfq | 5,897,212 | 162,600,490 | -0.59% |
| 2026-07-15 | 26.46 | 27.57 | 26.35 | 27.31 | 27.31 | qfq | 6,126,416 | 166,875,629 | 3.21% |
| 2026-07-14 | 26.13 | 26.79 | 26.00 | 26.46 | 26.46 | qfq | 5,459,305 | 143,999,506 | 0.34% |
| 2026-07-13 | 27.49 | 27.70 | 26.31 | 26.37 | 26.37 | qfq | 7,810,326 | 210,387,222 | -4.97% |
| 2026-07-10 | 27.97 | 28.57 | 27.65 | 27.75 | 27.75 | qfq | 7,062,259 | 198,230,663 | -0.79% |
| 2026-07-09 | 27.17 | 28.00 | 26.98 | 27.97 | 27.97 | qfq | 5,297,937 | 145,836,564 | 2.30% |
| 2026-07-08 | 26.69 | 27.76 | 26.62 | 27.34 | 27.34 | qfq | 5,651,427 | 154,834,629 | 2.59% |
| 2026-07-07 | 27.10 | 27.78 | 26.61 | 26.65 | 26.65 | qfq | 4,721,366 | 128,009,251 | -2.02% |
| 2026-07-06 | 27.50 | 27.68 | 27.02 | 27.20 | 27.20 | qfq | 4,590,140 | 125,451,720 | -1.45% |
| 2026-07-03 | 27.18 | 27.93 | 27.13 | 27.60 | 27.60 | qfq | 4,125,204 | 113,936,250 | 1.55% |
| 2026-07-02 | 27.59 | 27.90 | 27.09 | 27.18 | 27.18 | qfq | 4,446,146 | 122,250,973 | -1.59% |
| 2026-07-01 | 27.43 | 28.10 | 27.34 | 27.62 | 27.62 | qfq | 6,131,341 | 170,224,389 | 0.99% |
| 2026-06-30 | 26.20 | 27.75 | 26.03 | 27.35 | 27.35 | qfq | 6,769,989 | 184,218,949 | 4.35% |
| 2026-06-29 | 25.80 | 26.50 | 25.45 | 26.21 | 26.21 | qfq | 4,540,326 | 118,128,207 | 1.20% |
| 2026-06-26 | 27.04 | 27.04 | 25.90 | 25.90 | 25.90 | qfq | 5,267,471 | 138,254,271 | -4.22% |
| 2026-06-25 | 26.72 | 27.66 | 26.60 | 27.04 | 27.04 | qfq | 5,749,949 | 155,663,103 | 0.71% |
| 2026-06-24 | 26.70 | 27.09 | 26.05 | 26.85 | 26.85 | qfq | 4,750,615 | 126,216,448 | 0.49% |
| 2026-06-23 | 26.67 | 27.30 | 26.50 | 26.72 | 26.72 | qfq | 3,958,806 | 106,440,811 | -1.04% |
| 2026-06-22 | 27.30 | 27.30 | 25.88 | 27.00 | 27.00 | qfq | 5,774,482 | 153,213,144 | -1.10% |
| 2026-06-18 | 27.26 | 27.60 | 27.08 | 27.30 | 27.30 | qfq | 3,788,161 | 103,397,965 | 0.11% |
| 2026-06-17 | 26.80 | 27.58 | 26.65 | 27.27 | 27.27 | qfq | 4,132,636 | 112,199,111 | 1.11% |
| 2026-06-16 | 26.78 | 27.06 | 26.36 | 26.97 | 26.97 | qfq | 4,991,094 | 133,134,999 | 0.78% |
| 2026-06-15 | 26.33 | 26.83 | 26.32 | 26.76 | 26.76 | qfq | 4,094,979 | 108,789,055 | 0.64% |
| 2026-06-12 | 26.09 | 26.69 | 25.76 | 26.59 | 26.59 | qfq | 6,789,003 | 178,576,968 | 2.98% |
| 2026-06-11 | 26.38 | 26.70 | 25.51 | 25.82 | 25.82 | qfq | 5,746,705 | 148,860,437 | -3.15% |
| 2026-06-10 | 26.85 | 27.05 | 26.33 | 26.66 | 26.66 | qfq | 3,714,367 | 98,933,795 | -1.59% |
| 2026-06-09 | 27.86 | 27.98 | 26.53 | 27.09 | 27.09 | qfq | 5,609,398 | 150,986,318 | -1.24% |
| 2026-06-08 | 27.26 | 28.29 | 27.03 | 27.43 | 27.43 | qfq | 5,966,155 | 164,058,850 | -1.37% |
| 2026-06-05 | 27.36 | 28.53 | 26.96 | 27.81 | 27.81 | qfq | 4,113,591 | 114,029,087 | 1.94% |
| 2026-06-04 | 27.50 | 27.71 | 27.16 | 27.28 | 27.28 | qfq | 2,491,995 | 68,285,221 | -1.05% |
| 2026-06-03 | 27.67 | 28.05 | 27.31 | 27.57 | 27.57 | qfq | 3,153,723 | 87,466,786 | -0.11% |
| 2026-06-02 | 28.02 | 28.18 | 27.38 | 27.60 | 27.60 | qfq | 3,274,428 | 90,566,391 | -1.32% |
| 2026-06-01 | 28.10 | 28.62 | 27.52 | 27.97 | 27.97 | qfq | 4,905,655 | 137,378,870 | -0.92% |
| 2026-05-29 | 29.88 | 29.88 | 28.12 | 28.23 | 28.23 | qfq | 4,351,057 | 124,541,818 | -4.21% |
| 2026-05-28 | 29.74 | 29.77 | 28.80 | 29.47 | 29.47 | qfq | 4,351,314 | 127,875,427 | -1.73% |
| 2026-05-27 | 30.02 | 30.53 | 29.75 | 29.99 | 29.59 | qfq | 4,634,750 | 139,546,075 | -0.53% |
| 2026-05-26 | 30.34 | 30.78 | 29.75 | 30.15 | 29.75 | qfq | 4,140,469 | 125,043,466 | -0.99% |
| 2026-05-25 | 29.97 | 30.72 | 29.97 | 30.45 | 30.04 | qfq | 4,283,908 | 130,235,986 | 1.47% |
| 2026-05-22 | 29.70 | 30.29 | 29.50 | 30.01 | 29.61 | qfq | 3,985,906 | 119,339,072 | 1.49% |
| 2026-05-21 | 30.88 | 31.18 | 29.50 | 29.57 | 29.18 | qfq | 5,692,014 | 172,614,046 | -3.43% |
| 2026-05-20 | 30.65 | 31.10 | 30.51 | 30.62 | 30.21 | qfq | 3,495,672 | 107,450,800 | -0.65% |
| 2026-05-19 | 30.46 | 31.00 | 30.36 | 30.82 | 30.41 | qfq | 3,210,937 | 98,703,229 | 0.88% |
| 2026-05-18 | 30.49 | 30.86 | 30.01 | 30.55 | 30.14 | qfq | 4,896,053 | 148,862,514 | 0.20% |
| 2026-05-15 | 30.50 | 31.36 | 30.17 | 30.49 | 30.08 | qfq | 6,286,532 | 193,005,324 | -0.07% |
| 2026-05-14 | 31.56 | 31.56 | 30.51 | 30.51 | 30.10 | qfq | 4,423,165 | 136,196,072 | -2.96% |
| 2026-05-13 | 30.50 | 31.57 | 30.28 | 31.44 | 31.02 | qfq | 6,255,122 | 193,731,516 | 2.38% |
| 2026-05-12 | 31.33 | 31.47 | 30.39 | 30.71 | 30.30 | qfq | 7,418,819 | 228,747,963 | -2.23% |
| 2026-05-11 | 31.98 | 32.16 | 31.38 | 31.41 | 30.99 | qfq | 9,139,179 | 289,420,199 | -1.54% |
| 2026-05-08 | 32.00 | 32.10 | 31.61 | 31.90 | 31.47 | qfq | 5,756,636 | 183,281,733 | -1.21% |
| 2026-05-07 | 31.69 | 32.50 | 31.40 | 32.29 | 31.86 | qfq | 7,443,692 | 239,004,568 | 1.89% |
| 2026-05-06 | 31.26 | 31.94 | 30.80 | 31.69 | 31.27 | qfq | 7,957,580 | 251,267,521 | 1.64% |
| 2026-04-30 | 30.72 | 31.42 | 30.55 | 31.18 | 30.76 | qfq | 5,785,642 | 179,679,115 | 1.07% |
| 2026-04-29 | 30.30 | 31.05 | 30.17 | 30.85 | 30.44 | qfq | 4,841,152 | 149,193,100 | 1.82% |
| 2026-04-28 | 30.61 | 30.73 | 30.20 | 30.30 | 29.90 | qfq | 3,796,129 | 115,619,262 | -1.46% |
| 2026-04-27 | 30.11 | 31.02 | 30.11 | 30.75 | 30.34 | qfq | 6,561,620 | 201,736,674 | 2.09% |
| 2026-04-24 | 30.02 | 30.27 | 29.74 | 30.12 | 29.72 | qfq | 4,441,193 | 133,448,007 | -0.20% |
| 2026-04-23 | 30.20 | 30.55 | 29.98 | 30.18 | 29.78 | qfq | 6,070,717 | 183,554,423 | -0.59% |
| 2026-04-22 | 29.78 | 30.47 | 29.64 | 30.36 | 29.96 | qfq | 6,575,430 | 198,100,479 | 1.44% |
| 2026-04-21 | 29.94 | 30.01 | 29.48 | 29.93 | 29.53 | qfq | 5,126,492 | 152,702,499 | 0.10% |
| 2026-04-20 | 29.84 | 30.33 | 29.68 | 29.90 | 29.50 | qfq | 6,664,105 | 199,871,314 | 1.12% |
| 2026-04-17 | 29.21 | 29.70 | 29.08 | 29.57 | 29.18 | qfq | 5,545,396 | 162,755,943 | 0.72% |
| 2026-04-16 | 29.31 | 29.82 | 29.20 | 29.36 | 28.97 | qfq | 6,508,022 | 191,879,003 | 0.34% |
| 2026-04-15 | 29.13 | 30.07 | 29.10 | 29.26 | 28.87 | qfq | 7,713,829 | 228,118,478 | 0.90% |
| 2026-04-14 | 29.46 | 29.55 | 28.87 | 29.00 | 28.61 | qfq | 8,063,224 | 235,088,784 | 0.17% |
| 2026-04-13 | 28.69 | 29.72 | 28.50 | 28.95 | 28.56 | qfq | 14,484,144 | 421,594,116 | 6.20% |
| 2026-04-10 | 27.23 | 27.58 | 27.12 | 27.26 | 26.90 | qfq | 3,475,591 | 95,153,789 | 0.41% |
| 2026-04-09 | 27.21 | 27.47 | 27.01 | 27.15 | 26.79 | qfq | 2,776,707 | 75,497,659 | -1.09% |
| 2026-04-08 | 26.48 | 27.49 | 26.39 | 27.45 | 27.08 | qfq | 4,361,486 | 117,996,370 | 5.66% |
| 2026-04-07 | 25.76 | 26.08 | 25.76 | 25.98 | 25.63 | qfq | 1,865,048 | 48,342,148 | 0.46% |
| 2026-04-03 | 26.41 | 26.41 | 25.81 | 25.86 | 25.52 | qfq | 2,480,779 | 64,498,238 | -1.37% |
| 2026-04-02 | 26.41 | 26.62 | 26.10 | 26.22 | 25.87 | qfq | 2,580,041 | 67,780,913 | -1.50% |
| 2026-04-01 | 26.47 | 26.90 | 26.41 | 26.62 | 26.26 | qfq | 3,024,463 | 80,408,866 | 1.06% |
| 2026-03-31 | 26.34 | 26.79 | 26.29 | 26.34 | 25.99 | qfq | 2,548,738 | 67,647,223 | -0.38% |
| 2026-03-30 | 26.11 | 26.48 | 25.92 | 26.44 | 26.09 | qfq | 2,208,186 | 57,904,565 | -0.30% |
| 2026-03-27 | 25.62 | 26.58 | 25.56 | 26.52 | 26.17 | qfq | 2,887,029 | 75,677,894 | 2.51% |
| 2026-03-26 | 26.34 | 26.52 | 25.68 | 25.87 | 25.52 | qfq | 3,293,247 | 85,679,882 | -2.34% |
| 2026-03-25 | 26.31 | 26.85 | 26.31 | 26.49 | 26.14 | qfq | 3,191,469 | 84,834,258 | 1.03% |
| 2026-03-24 | 26.11 | 26.30 | 25.90 | 26.22 | 25.87 | qfq | 2,720,721 | 71,036,637 | 1.98% |
| 2026-03-23 | 26.52 | 26.68 | 25.49 | 25.71 | 25.37 | qfq | 4,985,959 | 129,663,598 | -4.07% |
| 2026-03-20 | 27.34 | 27.69 | 26.80 | 26.80 | 26.44 | qfq | 2,994,428 | 81,385,127 | -1.90% |
| 2026-03-19 | 27.58 | 27.70 | 27.23 | 27.32 | 26.96 | qfq | 2,751,138 | 75,552,549 | -1.90% |
| 2026-03-18 | 27.76 | 27.99 | 27.50 | 27.85 | 27.48 | qfq | 3,159,770 | 87,670,427 | 0.04% |
| 2026-03-17 | 28.46 | 28.57 | 27.78 | 27.84 | 27.47 | qfq | 3,863,001 | 108,890,452 | -2.38% |
| 2026-03-16 | 27.86 | 28.58 | 27.33 | 28.52 | 28.14 | qfq | 6,958,426 | 194,886,592 | 1.49% |
| 2026-03-13 | 27.94 | 28.55 | 27.58 | 28.10 | 27.73 | qfq | 8,311,154 | 233,639,856 | 0.21% |
| 2026-03-12 | 27.80 | 28.16 | 27.68 | 28.04 | 27.67 | qfq | 5,238,572 | 146,339,256 | 0.68% |
| 2026-03-11 | 27.53 | 28.09 | 27.46 | 27.85 | 27.48 | qfq | 5,959,456 | 166,284,485 | 1.79% |
| 2026-03-10 | 26.99 | 27.48 | 26.99 | 27.36 | 27.00 | qfq | 4,505,620 | 122,961,595 | 2.24% |
| 2026-03-09 | 26.99 | 26.99 | 26.40 | 26.76 | 26.40 | qfq | 5,043,971 | 134,394,843 | -1.83% |
| 2026-03-06 | 27.00 | 27.29 | 26.89 | 27.26 | 26.90 | qfq | 3,114,933 | 84,578,166 | 0.63% |
| 2026-03-05 | 27.36 | 27.50 | 27.00 | 27.09 | 26.73 | qfq | 3,985,481 | 108,462,698 | 0.15% |
| 2026-03-04 | 27.01 | 27.45 | 26.90 | 27.05 | 26.69 | qfq | 3,958,256 | 107,397,746 | -1.06% |
| 2026-03-03 | 28.56 | 28.56 | 27.28 | 27.34 | 26.98 | qfq | 6,282,765 | 174,821,643 | -3.90% |
| 2026-03-02 | 29.01 | 29.10 | 28.28 | 28.45 | 28.07 | qfq | 6,577,055 | 188,157,094 | -3.79% |
| 2026-02-27 | 29.65 | 29.93 | 29.46 | 29.57 | 29.18 | qfq | 4,119,487 | 122,130,575 | -0.37% |
| 2026-02-26 | 30.10 | 30.29 | 29.63 | 29.68 | 29.28 | qfq | 4,362,993 | 130,155,898 | -1.40% |
| 2026-02-25 | 30.20 | 30.37 | 30.08 | 30.10 | 29.70 | qfq | 2,763,348 | 83,410,341 | 0.10% |
| 2026-02-24 | 30.61 | 30.85 | 30.02 | 30.07 | 29.67 | qfq | 3,198,229 | 96,835,242 | -0.73% |
| 2026-02-13 | 30.43 | 30.72 | 30.23 | 30.29 | 29.89 | qfq | 2,834,573 | 86,345,993 | -0.95% |
| 2026-02-12 | 30.38 | 30.68 | 30.36 | 30.58 | 30.17 | qfq | 2,551,283 | 77,890,196 | 0.26% |
| 2026-02-11 | 30.60 | 30.84 | 30.48 | 30.50 | 30.09 | qfq | 2,413,757 | 73,986,628 | -0.59% |
| 2026-02-10 | 30.52 | 30.90 | 30.45 | 30.68 | 30.27 | qfq | 2,658,390 | 81,641,398 | 0.56% |
| 2026-02-09 | 30.49 | 30.61 | 30.35 | 30.51 | 30.10 | qfq | 2,759,943 | 84,185,523 | 1.06% |
| 2026-02-06 | 30.35 | 30.46 | 29.96 | 30.19 | 29.79 | qfq | 2,862,824 | 86,614,786 | -1.08% |
| 2026-02-05 | 30.29 | 30.63 | 30.20 | 30.52 | 30.11 | qfq | 3,065,669 | 93,310,403 | 0.23% |
| 2026-02-04 | 30.42 | 30.60 | 29.94 | 30.45 | 30.04 | qfq | 4,466,896 | 134,890,711 | -0.75% |
| 2026-02-03 | 30.00 | 30.70 | 29.85 | 30.68 | 30.27 | qfq | 4,236,835 | 128,200,507 | 2.64% |
| 2026-02-02 | 30.53 | 30.76 | 29.88 | 29.89 | 29.49 | qfq | 4,772,499 | 144,860,997 | -2.29% |
| 2026-01-30 | 31.28 | 31.28 | 30.14 | 30.59 | 30.18 | qfq | 4,944,007 | 151,484,585 | -2.24% |
| 2026-01-29 | 31.14 | 31.97 | 30.80 | 31.29 | 30.87 | qfq | 4,814,012 | 151,868,020 | 0.10% |
| 2026-01-28 | 31.42 | 31.84 | 31.18 | 31.26 | 30.84 | qfq | 3,951,804 | 124,430,241 | -0.76% |
| 2026-01-27 | 31.60 | 31.73 | 30.97 | 31.50 | 31.08 | qfq | 3,790,051 | 118,626,864 | -0.32% |
| 2026-01-26 | 32.18 | 32.45 | 31.53 | 31.60 | 31.18 | qfq | 5,291,214 | 167,993,940 | -2.11% |
| 2026-01-23 | 31.80 | 32.34 | 31.80 | 32.28 | 31.85 | qfq | 5,317,245 | 170,938,815 | 1.48% |
| 2026-01-22 | 32.08 | 32.27 | 31.69 | 31.81 | 31.39 | qfq | 4,391,480 | 140,086,293 | -0.84% |
| 2026-01-21 | 32.00 | 32.27 | 31.72 | 32.08 | 31.65 | qfq | 5,617,303 | 180,147,498 | 1.68% |
| 2026-01-20 | 31.90 | 32.15 | 31.31 | 31.55 | 31.13 | qfq | 5,969,852 | 188,323,752 | -1.19% |
| 2026-01-19 | 31.84 | 32.35 | 31.66 | 31.93 | 31.50 | qfq | 5,204,152 | 166,571,004 | 0.28% |
| 2026-01-16 | 32.52 | 32.60 | 31.80 | 31.84 | 31.42 | qfq | 5,831,725 | 186,931,546 | -2.03% |
| 2026-01-15 | 32.60 | 32.98 | 31.90 | 32.50 | 32.07 | qfq | 8,059,444 | 260,344,538 | -0.88% |
| 2026-01-14 | 31.78 | 33.22 | 31.76 | 32.79 | 32.35 | qfq | 13,798,231 | 451,089,652 | 3.18% |
| 2026-01-13 | 32.90 | 33.13 | 31.50 | 31.78 | 31.36 | qfq | 9,853,462 | 317,329,935 | -3.32% |
| 2026-01-12 | 31.37 | 32.98 | 31.36 | 32.87 | 32.43 | qfq | 11,669,521 | 376,244,015 | 5.52% |
| 2026-01-09 | 30.90 | 31.19 | 30.71 | 31.15 | 30.73 | qfq | 5,551,875 | 171,987,976 | 0.81% |
| 2026-01-08 | 30.53 | 31.00 | 30.32 | 30.90 | 30.49 | qfq | 4,810,383 | 147,947,122 | 1.31% |
| 2026-01-07 | 30.75 | 30.85 | 30.39 | 30.50 | 30.09 | qfq | 4,526,368 | 138,467,227 | -0.65% |
| 2026-01-06 | 30.67 | 30.80 | 30.40 | 30.70 | 30.29 | qfq | 4,995,565 | 152,915,174 | 0.46% |
| 2026-01-05 | 30.26 | 30.63 | 30.15 | 30.56 | 30.15 | qfq | 5,174,887 | 157,551,915 | 1.49% |
| 2025-12-31 | 29.78 | 30.46 | 29.68 | 30.11 | 29.71 | qfq | 4,940,536 | 148,686,017 | 1.38% |
| 2025-12-30 | 29.87 | 30.03 | 29.64 | 29.70 | 29.30 | qfq | 3,417,055 | 101,819,658 | -0.60% |
| 2025-12-29 | 30.00 | 30.38 | 29.81 | 29.88 | 29.48 | qfq | 3,379,776 | 101,621,274 | -0.23% |
| 2025-12-26 | 29.78 | 30.22 | 29.62 | 29.95 | 29.55 | qfq | 3,560,771 | 106,770,112 | 0.67% |
| 2025-12-25 | 29.40 | 29.83 | 29.38 | 29.75 | 29.35 | qfq | 2,771,035 | 82,267,995 | 0.92% |
| 2025-12-24 | 28.98 | 29.55 | 28.85 | 29.48 | 29.09 | qfq | 2,487,496 | 72,928,708 | 1.73% |
| 2025-12-23 | 29.53 | 29.68 | 28.92 | 28.98 | 28.59 | qfq | 3,102,565 | 90,689,764 | -2.09% |
| 2025-12-22 | 29.70 | 29.98 | 29.55 | 29.60 | 29.21 | qfq | 2,767,260 | 82,149,034 | -0.10% |
| 2025-12-19 | 29.25 | 29.80 | 29.25 | 29.63 | 29.23 | qfq | 2,809,544 | 83,118,878 | 1.54% |
| 2025-12-18 | 29.29 | 29.39 | 29.00 | 29.18 | 28.79 | qfq | 1,848,424 | 54,041,135 | -0.88% |
| 2025-12-17 | 28.95 | 29.49 | 28.57 | 29.44 | 29.05 | qfq | 3,294,425 | 95,615,396 | 1.48% |
| 2025-12-16 | 28.91 | 29.08 | 28.55 | 29.01 | 28.62 | qfq | 2,387,350 | 68,917,858 | -0.14% |
| 2025-12-15 | 29.21 | 29.50 | 28.80 | 29.05 | 28.66 | qfq | 2,795,720 | 81,357,584 | -0.89% |
| 2025-12-12 | 29.30 | 29.61 | 29.08 | 29.31 | 28.92 | qfq | 3,465,182 | 101,891,825 | 0.55% |
| 2025-12-11 | 29.59 | 29.69 | 29.15 | 29.15 | 28.76 | qfq | 2,304,490 | 67,655,517 | -1.49% |
| 2025-12-10 | 29.62 | 29.80 | 29.34 | 29.59 | 29.20 | qfq | 2,393,230 | 70,651,905 | -0.10% |
| 2025-12-09 | 30.06 | 30.06 | 29.56 | 29.62 | 29.22 | qfq | 2,758,441 | 82,083,357 | -1.43% |
| 2025-12-08 | 29.63 | 30.37 | 29.63 | 30.05 | 29.65 | qfq | 3,699,805 | 111,355,118 | 1.42% |
| 2025-12-05 | 29.65 | 29.69 | 29.28 | 29.63 | 29.23 | qfq | 2,783,424 | 82,017,572 | 0.44% |
| 2025-12-04 | 30.03 | 30.03 | 29.28 | 29.50 | 29.11 | qfq | 2,222,118 | 65,553,849 | -1.07% |
| 2025-12-03 | 29.92 | 30.05 | 29.44 | 29.82 | 29.42 | qfq | 2,707,380 | 80,488,990 | 0.00% |
| 2025-12-02 | 29.80 | 30.16 | 29.50 | 29.82 | 29.42 | qfq | 3,548,067 | 105,939,999 | 0.03% |
| 2025-12-01 | 29.37 | 29.90 | 29.05 | 29.81 | 29.41 | qfq | 4,551,763 | 134,750,591 | 1.74% |
| 2025-11-28 | 29.20 | 29.36 | 28.75 | 29.30 | 28.91 | qfq | 3,087,745 | 89,941,022 | 0.27% |
| 2025-11-27 | 29.60 | 29.79 | 29.22 | 29.22 | 28.83 | qfq | 3,811,799 | 112,018,728 | -1.18% |
| 2025-11-26 | 29.86 | 30.09 | 29.52 | 29.57 | 29.18 | qfq | 2,797,226 | 83,347,623 | -1.30% |
| 2025-11-25 | 29.89 | 30.25 | 29.77 | 29.96 | 29.56 | qfq | 2,538,894 | 76,363,531 | 0.64% |
| 2025-11-24 | 29.78 | 29.95 | 29.29 | 29.77 | 29.37 | qfq | 2,786,888 | 82,513,006 | 0.40% |
| 2025-11-21 | 29.60 | 29.97 | 29.28 | 29.65 | 29.25 | qfq | 3,261,440 | 96,649,017 | -0.40% |
| 2025-11-20 | 30.41 | 30.42 | 29.68 | 29.77 | 29.37 | qfq | 2,664,324 | 79,853,556 | -1.39% |
| 2025-11-19 | 30.55 | 30.59 | 30.15 | 30.19 | 29.79 | qfq | 2,226,953 | 67,572,980 | -1.47% |
| 2025-11-18 | 30.41 | 30.65 | 30.18 | 30.64 | 30.23 | qfq | 2,656,239 | 80,895,704 | 0.69% |
| 2025-11-17 | 30.51 | 30.55 | 30.13 | 30.43 | 30.02 | qfq | 2,758,627 | 83,560,024 | -0.23% |
| 2025-11-14 | 30.75 | 30.96 | 30.50 | 30.50 | 30.09 | qfq | 3,662,850 | 112,544,558 | -1.58% |
| 2025-11-13 | 30.88 | 31.00 | 30.78 | 30.99 | 30.58 | qfq | 2,892,128 | 89,265,316 | 0.42% |
| 2025-11-12 | 31.06 | 31.26 | 30.70 | 30.86 | 30.45 | qfq | 2,734,334 | 84,601,610 | -0.90% |
| 2025-11-11 | 31.32 | 31.44 | 31.06 | 31.14 | 30.72 | qfq | 2,278,976 | 71,177,563 | -0.38% |
| 2025-11-10 | 31.13 | 31.39 | 31.00 | 31.26 | 30.84 | qfq | 2,616,901 | 81,599,604 | 0.42% |
| 2025-11-07 | 31.14 | 31.31 | 30.97 | 31.13 | 30.71 | qfq | 1,846,606 | 57,549,399 | -0.45% |
| 2025-11-06 | 31.12 | 31.44 | 31.03 | 31.27 | 30.85 | qfq | 2,478,600 | 77,549,662 | 0.39% |
| 2025-11-05 | 30.92 | 31.31 | 30.81 | 31.15 | 30.73 | qfq | 2,548,131 | 79,215,328 | -0.22% |
| 2025-11-04 | 31.80 | 31.80 | 31.03 | 31.22 | 30.80 | qfq | 4,590,639 | 143,566,461 | -2.19% |
| 2025-11-03 | 32.36 | 32.40 | 31.50 | 31.92 | 31.49 | qfq | 5,491,457 | 174,442,400 | -1.12% |
| 2025-10-31 | 32.29 | 32.67 | 32.20 | 32.28 | 31.85 | qfq | 3,520,668 | 114,240,735 | -0.12% |
| 2025-10-30 | 32.75 | 32.80 | 32.22 | 32.32 | 31.89 | qfq | 3,949,747 | 128,402,797 | -1.28% |
| 2025-10-29 | 32.04 | 32.92 | 31.97 | 32.74 | 32.30 | qfq | 5,589,260 | 182,853,600 | 1.93% |
| 2025-10-28 | 32.30 | 32.41 | 31.93 | 32.12 | 31.69 | qfq | 4,075,259 | 131,074,440 | -0.83% |
| 2025-10-27 | 31.85 | 32.58 | 31.78 | 32.39 | 31.96 | qfq | 7,883,432 | 254,091,283 | 2.60% |
| 2025-10-24 | 30.83 | 31.66 | 30.80 | 31.57 | 31.15 | qfq | 7,090,930 | 222,363,519 | 2.83% |
| 2025-10-23 | 30.58 | 30.75 | 30.22 | 30.70 | 30.29 | qfq | 3,842,707 | 117,025,564 | 0.00% |
| 2025-10-22 | 30.61 | 30.90 | 30.38 | 30.70 | 30.29 | qfq | 3,773,389 | 115,613,970 | -0.16% |
| 2025-10-21 | 30.70 | 30.89 | 30.48 | 30.75 | 30.34 | qfq | 6,139,287 | 188,538,698 | 0.07% |
| 2025-10-20 | 32.02 | 32.10 | 30.27 | 30.73 | 30.32 | qfq | 10,359,312 | 320,005,360 | -2.29% |
| 2025-10-17 | 32.45 | 32.58 | 31.28 | 31.45 | 31.03 | qfq | 5,452,907 | 173,469,238 | -3.32% |
| 2025-10-16 | 32.51 | 32.91 | 32.40 | 32.53 | 32.10 | qfq | 4,029,086 | 131,267,176 | -0.94% |
| 2025-10-15 | 33.15 | 33.38 | 32.18 | 32.84 | 32.40 | qfq | 6,657,782 | 217,864,050 | -0.97% |
| 2025-10-14 | 34.55 | 35.07 | 33.03 | 33.16 | 32.72 | qfq | 8,614,434 | 291,851,228 | -3.88% |
| 2025-10-13 | 33.96 | 35.05 | 33.75 | 34.50 | 34.04 | qfq | 8,925,861 | 305,523,809 | -2.07% |
| 2025-10-10 | 35.67 | 35.78 | 34.91 | 35.23 | 34.76 | qfq | 8,051,526 | 284,320,103 | -2.08% |
| 2025-10-09 | 34.09 | 37.01 | 33.81 | 35.98 | 35.50 | qfq | 14,012,385 | 500,725,454 | 6.23% |
| 2025-09-30 | 33.31 | 33.97 | 33.31 | 33.87 | 33.42 | qfq | 4,047,180 | 136,461,749 | 1.86% |
| 2025-09-29 | 33.42 | 33.60 | 32.82 | 33.25 | 32.81 | qfq | 4,859,083 | 160,979,662 | -0.57% |
| 2025-09-26 | 34.25 | 34.25 | 33.41 | 33.44 | 32.99 | qfq | 4,357,639 | 147,023,260 | -2.51% |
| 2025-09-25 | 33.70 | 34.60 | 33.67 | 34.30 | 33.84 | qfq | 6,366,525 | 218,362,952 | 2.08% |
| 2025-09-24 | 32.38 | 33.68 | 32.38 | 33.60 | 33.15 | qfq | 6,755,190 | 224,405,825 | 2.82% |
| 2025-09-23 | 33.10 | 33.33 | 31.78 | 32.68 | 32.24 | qfq | 5,534,436 | 179,464,864 | -1.30% |
| 2025-09-22 | 33.35 | 33.61 | 32.87 | 33.11 | 32.67 | qfq | 4,590,045 | 152,610,674 | -0.63% |
| 2025-09-19 | 33.87 | 34.00 | 33.21 | 33.32 | 32.88 | qfq | 4,159,556 | 139,607,923 | -1.57% |
| 2025-09-18 | 33.90 | 34.80 | 33.40 | 33.85 | 33.40 | qfq | 6,486,940 | 222,042,529 | -0.44% |
| 2025-09-17 | 33.73 | 34.25 | 33.60 | 34.00 | 33.55 | qfq | 3,963,989 | 134,706,091 | 0.65% |
| 2025-09-16 | 33.86 | 34.03 | 33.41 | 33.78 | 33.33 | qfq | 3,820,277 | 128,723,642 | -0.30% |
| 2025-09-15 | 33.35 | 34.15 | 33.06 | 33.88 | 33.43 | qfq | 7,004,767 | 236,530,355 | 1.89% |
| 2025-09-12 | 33.49 | 33.66 | 33.15 | 33.25 | 32.81 | qfq | 6,567,938 | 219,381,713 | -0.36% |
| 2025-09-11 | 33.03 | 33.62 | 32.78 | 33.37 | 32.92 | qfq | 6,048,086 | 201,374,530 | 0.66% |
| 2025-09-10 | 33.20 | 33.51 | 32.91 | 33.15 | 32.71 | qfq | 3,613,034 | 120,161,129 | 0.21% |
| 2025-09-09 | 33.52 | 33.66 | 32.81 | 33.08 | 32.64 | qfq | 4,038,045 | 134,197,496 | -1.72% |
| 2025-09-08 | 32.98 | 33.69 | 32.73 | 33.66 | 33.21 | qfq | 5,862,948 | 194,841,006 | 2.00% |
| 2025-09-05 | 32.75 | 33.13 | 32.18 | 33.00 | 32.56 | qfq | 4,643,501 | 151,656,335 | 1.23% |
| 2025-09-04 | 33.21 | 33.48 | 32.09 | 32.60 | 32.17 | qfq | 5,900,865 | 193,512,089 | -1.84% |
| 2025-09-03 | 34.22 | 34.48 | 33.14 | 33.21 | 32.77 | qfq | 5,935,080 | 199,947,310 | -2.72% |
| 2025-09-02 | 35.82 | 35.93 | 33.68 | 34.14 | 33.68 | qfq | 9,157,268 | 315,119,201 | -4.10% |
| 2025-09-01 | 36.63 | 37.07 | 35.38 | 35.60 | 35.13 | qfq | 9,908,983 | 356,184,875 | -2.06% |
| 2025-08-29 | 37.24 | 37.35 | 36.02 | 36.35 | 35.87 | qfq | 7,596,539 | 276,945,110 | -1.49% |
| 2025-08-28 | 36.22 | 36.97 | 35.76 | 36.90 | 36.41 | qfq | 12,663,318 | 460,653,895 | 2.47% |
| 2025-08-27 | 35.70 | 37.50 | 35.65 | 36.01 | 35.53 | qfq | 15,031,259 | 550,295,133 | 2.86% |
| 2025-08-26 | 35.50 | 35.65 | 34.88 | 35.01 | 34.54 | qfq | 7,208,589 | 253,546,672 | -1.46% |
| 2025-08-25 | 35.92 | 36.25 | 34.84 | 35.53 | 35.06 | qfq | 9,958,901 | 354,277,021 | -0.11% |
| 2025-08-22 | 34.73 | 35.64 | 34.68 | 35.57 | 35.10 | qfq | 9,422,798 | 332,257,262 | 2.45% |
| 2025-08-21 | 35.30 | 35.46 | 34.55 | 34.72 | 34.26 | qfq | 5,144,415 | 179,820,542 | -1.22% |
| 2025-08-20 | 34.46 | 35.15 | 34.08 | 35.15 | 34.68 | qfq | 5,162,789 | 178,822,252 | 1.38% |
| 2025-08-19 | 34.99 | 34.99 | 34.37 | 34.67 | 34.21 | qfq | 4,552,539 | 157,954,756 | -0.43% |
| 2025-08-18 | 34.46 | 35.30 | 34.19 | 34.82 | 34.36 | qfq | 7,355,556 | 255,875,489 | 1.90% |
| 2025-08-15 | 33.69 | 34.28 | 33.65 | 34.17 | 33.71 | qfq | 3,768,827 | 128,584,195 | 1.49% |
| 2025-08-14 | 34.38 | 34.59 | 33.59 | 33.67 | 33.22 | qfq | 4,823,885 | 163,888,853 | -1.72% |
| 2025-08-13 | 34.47 | 34.54 | 33.88 | 34.26 | 33.80 | qfq | 5,013,544 | 171,397,551 | -0.35% |
| 2025-08-12 | 34.61 | 34.77 | 34.03 | 34.38 | 33.92 | qfq | 3,526,298 | 121,284,573 | -0.46% |
| 2025-08-11 | 33.80 | 34.98 | 33.73 | 34.54 | 34.08 | qfq | 5,302,327 | 183,293,999 | 2.25% |
| 2025-08-08 | 34.89 | 34.98 | 33.76 | 33.78 | 33.33 | qfq | 5,564,391 | 189,949,567 | -3.21% |
| 2025-08-07 | 35.00 | 35.78 | 34.88 | 34.90 | 34.43 | qfq | 3,651,976 | 128,619,228 | -0.91% |
| 2025-08-06 | 35.06 | 35.49 | 34.78 | 35.22 | 34.75 | qfq | 3,086,059 | 108,423,184 | 0.46% |
| 2025-08-05 | 34.77 | 35.75 | 34.68 | 35.06 | 34.59 | qfq | 4,172,102 | 146,511,811 | 0.83% |
| 2025-08-04 | 34.90 | 35.35 | 34.28 | 34.77 | 34.31 | qfq | 4,515,561 | 156,326,757 | -1.47% |
| 2025-08-01 | 35.61 | 35.87 | 34.45 | 35.29 | 34.82 | qfq | 4,405,499 | 155,122,347 | -0.79% |
| 2025-07-31 | 35.06 | 36.50 | 34.88 | 35.57 | 35.10 | qfq | 6,544,350 | 232,568,864 | 1.19% |
| 2025-07-30 | 35.13 | 36.12 | 34.89 | 35.15 | 34.68 | qfq | 4,310,528 | 152,834,223 | 0.17% |
| 2025-07-29 | 35.25 | 35.69 | 34.78 | 35.09 | 34.62 | qfq | 3,743,405 | 131,090,527 | -0.88% |
| 2025-07-28 | 35.15 | 36.28 | 34.75 | 35.40 | 34.93 | qfq | 6,010,500 | 213,749,935 | 1.14% |
| 2025-07-25 | 34.37 | 35.08 | 34.08 | 35.00 | 34.53 | qfq | 4,327,455 | 150,325,338 | 2.07% |
| 2025-07-24 | 33.81 | 34.38 | 33.81 | 34.29 | 33.83 | qfq | 3,349,507 | 114,382,309 | 1.12% |
| 2025-07-23 | 34.27 | 34.53 | 33.78 | 33.91 | 33.46 | qfq | 3,920,782 | 133,517,524 | -1.34% |
| 2025-07-22 | 33.47 | 34.48 | 33.16 | 34.37 | 33.91 | qfq | 5,713,253 | 193,850,532 | 2.84% |
| 2025-07-21 | 33.55 | 34.10 | 33.24 | 33.42 | 32.97 | qfq | 5,277,707 | 176,930,386 | 0.06% |
| 2025-07-18 | 33.57 | 33.76 | 33.21 | 33.40 | 32.95 | qfq | 4,256,487 | 142,132,429 | 0.03% |
| 2025-07-17 | 33.34 | 33.41 | 33.00 | 33.39 | 32.94 | qfq | 3,719,916 | 123,758,339 | 0.33% |
| 2025-07-16 | 33.63 | 33.63 | 32.98 | 33.28 | 32.84 | qfq | 6,565,946 | 218,244,155 | -1.60% |
| 2025-07-15 | 32.02 | 34.31 | 31.82 | 33.82 | 33.37 | qfq | 9,130,315 | 301,468,622 | 5.49% |
| 2025-07-14 | 32.26 | 32.45 | 32.01 | 32.06 | 31.63 | qfq | 2,187,954 | 70,508,889 | -0.56% |
| 2025-07-11 | 31.61 | 32.40 | 31.55 | 32.24 | 31.81 | qfq | 3,554,320 | 114,440,075 | 1.70% |
| 2025-07-10 | 31.50 | 31.90 | 31.45 | 31.70 | 31.28 | qfq | 1,678,888 | 53,163,656 | 0.41% |
| 2025-07-09 | 31.90 | 31.98 | 31.49 | 31.57 | 31.15 | qfq | 2,215,859 | 70,363,792 | -0.85% |
| 2025-07-08 | 31.11 | 31.92 | 31.04 | 31.84 | 31.42 | qfq | 3,221,475 | 102,025,028 | 2.38% |
| 2025-07-07 | 31.66 | 31.66 | 31.00 | 31.10 | 30.69 | qfq | 3,043,350 | 95,266,316 | -1.49% |
| 2025-07-04 | 32.20 | 32.20 | 31.50 | 31.57 | 31.15 | qfq | 2,766,458 | 87,770,612 | -1.34% |
| 2025-07-03 | 31.72 | 32.06 | 31.60 | 32.00 | 31.57 | qfq | 2,490,499 | 79,257,773 | 0.98% |
| 2025-07-02 | 31.50 | 32.45 | 31.50 | 31.69 | 31.27 | qfq | 4,457,826 | 142,667,701 | 0.00% |
| 2025-07-01 | 31.52 | 32.10 | 31.25 | 31.69 | 31.27 | qfq | 3,150,051 | 99,751,678 | 0.54% |
| 2025-06-30 | 31.33 | 31.60 | 31.24 | 31.52 | 31.10 | qfq | 3,301,567 | 103,708,218 | 0.64% |
| 2025-06-27 | 31.47 | 32.00 | 31.27 | 31.32 | 30.90 | qfq | 3,539,450 | 111,880,846 | -0.13% |
| 2025-06-26 | 31.73 | 31.99 | 31.33 | 31.36 | 30.94 | qfq | 3,048,225 | 96,033,782 | -1.23% |
| 2025-06-25 | 31.30 | 31.80 | 31.07 | 31.75 | 31.33 | qfq | 4,129,571 | 130,066,022 | 2.25% |
| 2025-06-24 | 30.15 | 31.31 | 30.15 | 31.05 | 30.64 | qfq | 4,580,288 | 142,340,422 | 2.27% |
| 2025-06-23 | 29.62 | 30.47 | 29.61 | 30.36 | 29.96 | qfq | 2,741,162 | 82,702,554 | 1.20% |
| 2025-06-20 | 30.46 | 30.81 | 29.89 | 30.00 | 29.60 | qfq | 3,728,369 | 112,388,459 | -1.77% |
| 2025-06-19 | 30.98 | 31.08 | 30.38 | 30.54 | 30.13 | qfq | 3,156,050 | 96,803,181 | -1.26% |
| 2025-06-18 | 31.34 | 31.42 | 30.85 | 30.93 | 30.52 | qfq | 2,519,155 | 78,110,575 | -1.28% |
| 2025-06-17 | 31.14 | 31.63 | 31.07 | 31.33 | 30.91 | qfq | 2,600,385 | 81,556,427 | 0.61% |
| 2025-06-16 | 30.98 | 31.49 | 30.84 | 31.14 | 30.72 | qfq | 2,872,868 | 89,338,067 | 0.45% |
| 2025-06-13 | 31.68 | 31.77 | 30.77 | 31.00 | 30.59 | qfq | 3,931,784 | 122,123,100 | -2.42% |
| 2025-06-12 | 31.85 | 31.87 | 31.56 | 31.77 | 31.35 | qfq | 2,273,644 | 72,076,331 | -0.41% |
| 2025-06-11 | 31.96 | 32.50 | 31.81 | 31.90 | 31.47 | qfq | 2,557,539 | 81,884,899 | -0.19% |
| 2025-06-10 | 33.08 | 33.23 | 31.80 | 31.96 | 31.53 | qfq | 3,473,260 | 111,905,988 | -3.30% |
| 2025-06-09 | 33.33 | 33.46 | 32.80 | 33.05 | 32.61 | qfq | 2,867,320 | 94,789,355 | -0.45% |
| 2025-06-06 | 32.75 | 33.66 | 32.51 | 33.20 | 32.76 | qfq | 2,998,700 | 99,372,511 | 1.53% |
| 2025-06-05 | 31.99 | 32.84 | 31.82 | 32.70 | 32.26 | qfq | 2,952,922 | 95,953,287 | 2.22% |
| 2025-06-04 | 31.80 | 32.32 | 31.80 | 31.99 | 31.56 | qfq | 2,058,232 | 66,039,781 | 0.47% |
| 2025-06-03 | 32.03 | 32.56 | 31.80 | 31.84 | 31.42 | qfq | 2,362,433 | 75,671,991 | -0.75% |
| 2025-05-30 | 32.26 | 32.39 | 31.70 | 32.08 | 31.65 | qfq | 1,875,626 | 60,192,652 | -0.99% |
| 2025-05-29 | 31.71 | 32.52 | 31.66 | 32.40 | 31.97 | qfq | 1,944,768 | 62,785,692 | 2.05% |
| 2025-05-28 | 31.73 | 31.90 | 31.51 | 31.75 | 31.33 | qfq | 1,597,248 | 50,618,698 | -0.94% |
| 2025-05-27 | 32.17 | 32.59 | 31.72 | 32.05 | 31.28 | qfq | 2,389,242 | 76,585,124 | -0.37% |
| 2025-05-26 | 32.10 | 32.41 | 31.92 | 32.17 | 31.39 | qfq | 2,149,374 | 69,095,576 | 0.06% |
| 2025-05-23 | 32.99 | 33.00 | 32.13 | 32.15 | 31.37 | qfq | 3,510,545 | 113,870,364 | -2.52% |
| 2025-05-22 | 34.31 | 34.39 | 32.86 | 32.98 | 32.18 | qfq | 3,812,869 | 127,346,648 | -4.10% |
| 2025-05-21 | 34.02 | 34.64 | 33.80 | 34.39 | 33.56 | qfq | 1,917,803 | 65,854,592 | 1.06% |
| 2025-05-20 | 33.60 | 34.08 | 33.16 | 34.03 | 33.21 | qfq | 2,121,751 | 71,353,734 | 1.64% |
| 2025-05-19 | 33.38 | 33.63 | 33.10 | 33.48 | 32.67 | qfq | 1,498,279 | 49,962,871 | 0.03% |
| 2025-05-16 | 33.43 | 33.78 | 33.31 | 33.47 | 32.66 | qfq | 1,788,478 | 60,044,749 | 0.06% |
| 2025-05-15 | 34.26 | 34.40 | 33.31 | 33.45 | 32.64 | qfq | 2,741,858 | 92,319,148 | -2.73% |
| 2025-05-14 | 34.42 | 34.75 | 34.10 | 34.39 | 33.56 | qfq | 1,581,806 | 54,357,368 | -0.32% |
| 2025-05-13 | 35.33 | 35.33 | 34.30 | 34.50 | 33.67 | qfq | 2,160,248 | 74,885,894 | -1.26% |
| 2025-05-12 | 34.33 | 35.07 | 33.91 | 34.94 | 34.10 | qfq | 3,248,198 | 111,896,353 | 2.95% |
| 2025-05-09 | 35.81 | 36.03 | 33.61 | 33.94 | 33.12 | qfq | 5,287,666 | 181,061,234 | -5.62% |
| 2025-05-08 | 35.88 | 36.48 | 35.79 | 35.96 | 35.09 | qfq | 2,195,668 | 79,145,307 | 0.20% |
| 2025-05-07 | 36.85 | 36.90 | 35.81 | 35.89 | 35.02 | qfq | 2,982,688 | 108,000,593 | -0.28% |
| 2025-05-06 | 34.90 | 36.25 | 34.70 | 35.99 | 35.12 | qfq | 4,460,554 | 160,041,573 | 3.84% |
| 2025-04-30 | 33.26 | 34.95 | 33.26 | 34.66 | 33.82 | qfq | 2,884,249 | 99,291,455 | 4.21% |
| 2025-04-29 | 33.08 | 33.65 | 32.84 | 33.26 | 32.46 | qfq | 1,531,090 | 50,994,992 | 0.27% |
| 2025-04-28 | 34.60 | 34.87 | 32.99 | 33.17 | 32.37 | qfq | 3,707,697 | 124,061,009 | -4.11% |
| 2025-04-25 | 34.05 | 34.98 | 34.00 | 34.59 | 33.76 | qfq | 2,241,538 | 77,570,335 | 1.68% |
| 2025-04-24 | 33.93 | 34.60 | 33.62 | 34.02 | 33.20 | qfq | 1,889,511 | 64,440,861 | 0.00% |
| 2025-04-23 | 33.89 | 34.65 | 33.80 | 34.02 | 33.20 | qfq | 3,234,884 | 110,486,091 | 0.44% |
| 2025-04-22 | 35.10 | 35.25 | 33.86 | 33.87 | 33.05 | qfq | 5,447,254 | 187,216,063 | -5.63% |
| 2025-04-21 | 34.58 | 37.06 | 34.41 | 35.89 | 35.02 | qfq | 5,786,233 | 206,564,305 | 3.82% |
| 2025-04-18 | 34.92 | 35.18 | 34.34 | 34.57 | 33.74 | qfq | 2,096,047 | 72,566,567 | -0.95% |
| 2025-04-17 | 34.82 | 35.49 | 34.74 | 34.90 | 34.06 | qfq | 1,432,604 | 50,291,957 | -0.80% |
| 2025-04-16 | 36.39 | 36.54 | 34.78 | 35.18 | 34.33 | qfq | 2,788,800 | 98,770,392 | -3.35% |
| 2025-04-15 | 36.00 | 36.64 | 35.42 | 36.40 | 35.52 | qfq | 3,074,806 | 110,845,131 | 1.51% |
| 2025-04-14 | 36.65 | 37.36 | 35.80 | 35.86 | 35.00 | qfq | 4,164,016 | 151,608,503 | -1.48% |
| 2025-04-11 | 36.15 | 37.19 | 35.55 | 36.40 | 35.52 | qfq | 3,556,453 | 129,037,097 | 0.30% |
| 2025-04-10 | 36.77 | 38.47 | 36.19 | 36.29 | 35.41 | qfq | 4,387,946 | 163,735,053 | 0.28% |
| 2025-04-09 | 34.68 | 37.41 | 34.01 | 36.19 | 35.32 | qfq | 3,591,271 | 129,596,038 | 3.28% |
| 2025-04-08 | 34.41 | 35.80 | 34.01 | 35.04 | 34.20 | qfq | 4,899,144 | 171,166,555 | 3.09% |
| 2025-04-07 | 35.00 | 37.30 | 32.60 | 33.99 | 33.17 | qfq | 6,566,545 | 234,142,659 | -10.27% |
| 2025-04-03 | 39.55 | 39.98 | 37.65 | 37.88 | 36.97 | qfq | 3,611,616 | 139,149,887 | -5.68% |
| 2025-04-02 | 38.00 | 40.26 | 37.83 | 40.16 | 39.19 | qfq | 4,169,214 | 166,116,515 | 5.19% |
| 2025-04-01 | 38.28 | 38.79 | 37.76 | 38.18 | 37.26 | qfq | 2,857,617 | 109,805,307 | -0.68% |
| 2025-03-31 | 38.60 | 38.95 | 37.81 | 38.44 | 37.51 | qfq | 3,708,464 | 141,805,433 | -0.41% |
| 2025-03-28 | 37.16 | 39.00 | 37.00 | 38.60 | 37.67 | qfq | 5,844,537 | 223,965,446 | 4.02% |
| 2025-03-27 | 36.07 | 37.25 | 35.81 | 37.11 | 36.22 | qfq | 2,434,763 | 89,623,290 | 2.57% |
| 2025-03-26 | 36.08 | 36.54 | 35.99 | 36.18 | 35.31 | qfq | 1,458,359 | 52,868,120 | 0.39% |
| 2025-03-25 | 36.42 | 36.66 | 35.55 | 36.04 | 35.17 | qfq | 3,049,850 | 110,015,278 | -1.04% |
| 2025-03-24 | 36.87 | 37.78 | 35.76 | 36.42 | 35.54 | qfq | 3,681,318 | 134,838,596 | -1.73% |
| 2025-03-21 | 37.55 | 38.13 | 37.00 | 37.06 | 36.17 | qfq | 2,190,968 | 81,787,278 | -1.85% |
| 2025-03-20 | 38.17 | 38.18 | 37.70 | 37.76 | 36.85 | qfq | 2,643,397 | 100,161,446 | -1.10% |
| 2025-03-19 | 37.90 | 38.35 | 37.38 | 38.18 | 37.26 | qfq | 2,520,383 | 95,578,337 | -0.05% |
| 2025-03-18 | 38.46 | 38.78 | 38.05 | 38.20 | 37.28 | qfq | 2,354,873 | 90,158,777 | -0.52% |
| 2025-03-17 | 38.50 | 38.93 | 38.01 | 38.40 | 37.47 | qfq | 1,780,100 | 68,374,751 | 0.03% |
| 2025-03-14 | 37.70 | 38.72 | 37.35 | 38.39 | 37.46 | qfq | 3,188,000 | 122,123,406 | 2.02% |
| 2025-03-13 | 38.20 | 38.70 | 37.21 | 37.63 | 36.72 | qfq | 4,297,892 | 162,101,664 | -2.31% |
| 2025-03-12 | 38.81 | 39.36 | 38.21 | 38.52 | 37.59 | qfq | 4,025,362 | 155,472,088 | -0.59% |
| 2025-03-11 | 38.92 | 39.30 | 38.13 | 38.75 | 37.82 | qfq | 3,781,088 | 145,950,160 | -1.52% |
| 2025-03-10 | 39.73 | 39.89 | 38.50 | 39.35 | 38.40 | qfq | 3,325,091 | 130,167,203 | -0.63% |
| 2025-03-07 | 41.10 | 41.10 | 39.31 | 39.60 | 38.65 | qfq | 5,407,330 | 217,251,444 | -4.23% |
| 2025-03-06 | 39.78 | 41.58 | 39.05 | 41.35 | 40.35 | qfq | 9,829,211 | 395,786,627 | 4.84% |
| 2025-03-05 | 38.62 | 39.82 | 38.21 | 39.44 | 38.49 | qfq | 3,543,580 | 138,960,013 | 1.91% |
| 2025-03-04 | 38.50 | 39.68 | 38.40 | 38.70 | 37.77 | qfq | 3,206,892 | 125,291,417 | -0.39% |
| 2025-03-03 | 38.00 | 39.76 | 37.14 | 38.85 | 37.91 | qfq | 5,864,270 | 228,373,377 | 2.64% |
| 2025-02-28 | 39.11 | 39.59 | 37.61 | 37.85 | 36.94 | qfq | 6,170,922 | 236,390,215 | -4.15% |
| 2025-02-27 | 40.50 | 40.58 | 38.50 | 39.49 | 38.54 | qfq | 5,723,561 | 224,995,852 | -1.89% |
| 2025-02-26 | 39.86 | 41.27 | 39.00 | 40.25 | 39.28 | qfq | 6,325,486 | 253,752,111 | 1.13% |
| 2025-02-25 | 39.38 | 40.39 | 38.82 | 39.80 | 38.84 | qfq | 5,999,945 | 238,009,877 | -0.50% |
| 2025-02-24 | 42.50 | 43.00 | 39.30 | 40.00 | 39.04 | qfq | 12,972,764 | 527,934,713 | -9.05% |
| 2025-02-21 | 41.39 | 44.29 | 40.13 | 43.98 | 42.92 | qfq | 11,529,219 | 487,586,089 | 8.70% |
| 2025-02-20 | 40.11 | 40.82 | 39.37 | 40.46 | 39.48 | qfq | 6,246,689 | 250,844,340 | 1.40% |
| 2025-02-19 | 38.36 | 40.09 | 38.05 | 39.90 | 38.94 | qfq | 5,834,908 | 229,195,457 | 4.01% |
| 2025-02-18 | 40.55 | 40.96 | 38.25 | 38.36 | 37.44 | qfq | 8,393,920 | 330,496,564 | -5.52% |
| 2025-02-17 | 40.85 | 42.50 | 39.99 | 40.60 | 39.62 | qfq | 8,183,518 | 334,775,158 | 0.00% |
| 2025-02-14 | 38.02 | 41.74 | 37.62 | 40.60 | 39.62 | qfq | 13,223,850 | 529,297,654 | 6.79% |
| 2025-02-13 | 39.17 | 39.78 | 37.70 | 38.02 | 37.10 | qfq | 7,451,347 | 285,096,254 | -3.89% |
| 2025-02-12 | 37.30 | 39.98 | 37.07 | 39.56 | 38.61 | qfq | 10,310,295 | 397,662,631 | 5.02% |
| 2025-02-11 | 39.50 | 39.80 | 37.23 | 37.67 | 36.76 | qfq | 10,422,624 | 399,790,070 | -5.83% |
| 2025-02-10 | 38.00 | 40.60 | 36.80 | 40.00 | 39.04 | qfq | 13,006,343 | 506,452,656 | 5.82% |
| 2025-02-07 | 37.89 | 38.30 | 36.90 | 37.80 | 36.89 | qfq | 13,674,847 | 516,214,983 | -1.51% |
| 2025-02-06 | 36.61 | 38.58 | 36.00 | 38.38 | 37.45 | qfq | 14,631,004 | 552,512,957 | 2.76% |
| 2025-02-05 | 36.70 | 39.74 | 36.00 | 37.35 | 36.45 | qfq | 23,396,524 | 878,939,338 | 7.39% |
| 2025-01-27 | 34.59 | 36.26 | 34.59 | 34.78 | 33.94 | qfq | 13,134,187 | 463,928,914 | 0.81% |
| 2025-01-24 | 32.31 | 35.12 | 32.22 | 34.50 | 33.67 | qfq | 13,824,614 | 472,774,520 | 6.12% |
| 2025-01-23 | 33.89 | 33.98 | 32.11 | 32.51 | 31.73 | qfq | 7,893,748 | 258,280,610 | -2.34% |
| 2025-01-22 | 32.50 | 33.87 | 32.50 | 33.29 | 32.49 | qfq | 10,982,000 | 366,384,239 | 0.91% |
| 2025-01-21 | 29.30 | 33.44 | 29.18 | 32.99 | 32.19 | qfq | 21,861,722 | 694,870,519 | 13.17% |
| 2025-01-20 | 29.70 | 30.19 | 28.66 | 29.15 | 28.45 | qfq | 12,097,631 | 356,117,053 | -1.22% |
| 2025-01-17 | 28.17 | 29.68 | 27.98 | 29.51 | 28.80 | qfq | 5,139,467 | 149,623,181 | 4.31% |
| 2025-01-16 | 28.00 | 28.53 | 28.00 | 28.29 | 27.61 | qfq | 2,760,212 | 78,000,036 | 1.22% |
| 2025-01-15 | 28.40 | 28.40 | 27.71 | 27.95 | 27.28 | qfq | 3,146,536 | 87,905,450 | -1.72% |
| 2025-01-14 | 27.63 | 28.48 | 27.39 | 28.44 | 27.75 | qfq | 4,035,207 | 113,272,542 | 2.97% |
| 2025-01-13 | 27.72 | 28.22 | 27.48 | 27.62 | 26.95 | qfq | 2,388,927 | 66,394,373 | -1.36% |
| 2025-01-10 | 28.60 | 28.85 | 28.00 | 28.00 | 27.32 | qfq | 1,669,161 | 47,404,517 | -2.30% |
| 2025-01-09 | 28.61 | 28.82 | 28.18 | 28.66 | 27.97 | qfq | 2,660,268 | 75,768,105 | -0.24% |
| 2025-01-08 | 29.24 | 29.24 | 28.16 | 28.73 | 28.04 | qfq | 3,477,658 | 99,777,899 | -2.08% |
| 2025-01-07 | 29.09 | 29.47 | 28.76 | 29.34 | 28.63 | qfq | 2,571,827 | 74,823,243 | 0.79% |
| 2025-01-06 | 28.90 | 29.19 | 28.49 | 29.11 | 28.41 | qfq | 2,834,358 | 82,044,116 | 0.59% |
| 2025-01-03 | 29.22 | 29.94 | 28.89 | 28.94 | 28.24 | qfq | 3,471,028 | 102,035,040 | -0.55% |
| 2025-01-02 | 30.03 | 30.16 | 28.81 | 29.10 | 28.40 | qfq | 5,116,824 | 149,972,836 | -3.61% |
| 2024-12-31 | 30.62 | 30.96 | 30.00 | 30.19 | 29.46 | qfq | 4,326,027 | 131,811,390 | -1.40% |
| 2024-12-30 | 29.98 | 31.09 | 29.88 | 30.62 | 29.88 | qfq | 4,762,327 | 145,674,860 | 1.90% |
| 2024-12-27 | 30.26 | 30.56 | 29.82 | 30.05 | 29.33 | qfq | 4,147,449 | 124,858,436 | -0.83% |
| 2024-12-26 | 30.14 | 30.45 | 30.00 | 30.30 | 29.57 | qfq | 2,309,159 | 69,951,892 | 0.50% |
| 2024-12-25 | 30.46 | 30.63 | 29.78 | 30.15 | 29.42 | qfq | 2,804,367 | 84,418,397 | -0.85% |
| 2024-12-24 | 30.08 | 30.95 | 30.08 | 30.41 | 29.68 | qfq | 3,736,963 | 113,908,391 | 0.96% |
| 2024-12-23 | 30.51 | 30.96 | 30.10 | 30.12 | 29.39 | qfq | 4,100,473 | 124,750,490 | -1.08% |
| 2024-12-20 | 30.56 | 31.04 | 30.21 | 30.45 | 29.72 | qfq | 4,547,636 | 139,068,569 | -0.62% |
| 2024-12-19 | 30.38 | 30.70 | 30.15 | 30.64 | 29.90 | qfq | 2,614,585 | 79,729,697 | 0.23% |
| 2024-12-18 | 31.04 | 31.28 | 30.40 | 30.57 | 29.83 | qfq | 3,454,154 | 106,742,339 | -1.13% |
| 2024-12-17 | 31.19 | 31.82 | 30.78 | 30.92 | 30.17 | qfq | 2,795,604 | 87,280,437 | 0.03% |
| 2024-12-16 | 31.81 | 32.06 | 30.82 | 30.91 | 30.16 | qfq | 3,841,279 | 119,457,685 | -2.71% |
| 2024-12-13 | 32.47 | 32.85 | 31.72 | 31.77 | 31.00 | qfq | 3,648,180 | 117,453,443 | -2.78% |
| 2024-12-12 | 32.38 | 32.77 | 32.21 | 32.68 | 31.89 | qfq | 3,252,008 | 105,858,225 | 1.08% |
| 2024-12-11 | 33.13 | 33.41 | 32.29 | 32.33 | 31.55 | qfq | 4,665,423 | 152,292,207 | -2.44% |
| 2024-12-10 | 35.00 | 35.00 | 33.09 | 33.14 | 32.34 | qfq | 6,720,446 | 226,748,283 | -0.60% |
| 2024-12-09 | 32.91 | 34.00 | 32.51 | 33.34 | 32.54 | qfq | 6,072,328 | 202,097,359 | 1.03% |
| 2024-12-06 | 31.75 | 33.80 | 31.66 | 33.00 | 32.20 | qfq | 6,050,825 | 199,810,166 | 4.76% |
| 2024-12-05 | 31.54 | 31.94 | 31.26 | 31.50 | 30.74 | qfq | 1,653,344 | 52,233,856 | -0.57% |
| 2024-12-04 | 32.02 | 32.34 | 31.31 | 31.68 | 30.92 | qfq | 2,121,093 | 67,174,100 | -0.66% |
| 2024-12-03 | 32.46 | 32.46 | 31.49 | 31.89 | 31.12 | qfq | 2,467,253 | 78,576,986 | -1.33% |
| 2024-12-02 | 32.03 | 32.89 | 31.85 | 32.32 | 31.54 | qfq | 2,895,080 | 93,838,341 | 1.22% |
| 2024-11-29 | 31.35 | 32.10 | 30.68 | 31.93 | 31.16 | qfq | 3,242,775 | 102,321,240 | 2.01% |
| 2024-11-28 | 31.94 | 32.00 | 31.22 | 31.30 | 30.55 | qfq | 2,327,734 | 73,638,062 | -2.00% |
| 2024-11-27 | 30.67 | 32.00 | 30.03 | 31.94 | 31.17 | qfq | 3,312,137 | 102,747,524 | 3.87% |
| 2024-11-26 | 30.79 | 31.18 | 30.60 | 30.75 | 30.01 | qfq | 2,079,353 | 64,323,692 | 0.10% |
| 2024-11-25 | 31.21 | 31.38 | 30.44 | 30.72 | 29.98 | qfq | 2,300,866 | 71,087,421 | -1.57% |
| 2024-11-22 | 32.90 | 32.98 | 31.11 | 31.21 | 30.46 | qfq | 3,712,507 | 118,418,294 | -4.70% |
| 2024-11-21 | 32.75 | 33.07 | 32.51 | 32.75 | 31.96 | qfq | 2,551,613 | 83,503,437 | -0.15% |
| 2024-11-20 | 32.55 | 33.05 | 32.37 | 32.80 | 32.01 | qfq | 4,341,676 | 141,792,820 | 0.00% |
| 2024-11-19 | 32.30 | 32.81 | 31.91 | 32.80 | 32.01 | qfq | 4,143,604 | 134,109,108 | 2.15% |
| 2024-11-18 | 32.99 | 33.20 | 31.80 | 32.11 | 31.34 | qfq | 5,102,999 | 164,183,618 | -2.04% |
| 2024-11-15 | 33.55 | 34.06 | 32.78 | 32.78 | 31.99 | qfq | 5,107,706 | 170,560,137 | -3.08% |
| 2024-11-14 | 35.32 | 35.70 | 33.70 | 33.82 | 33.00 | qfq | 6,109,268 | 211,933,159 | -4.25% |
| 2024-11-13 | 36.49 | 36.49 | 34.61 | 35.32 | 34.47 | qfq | 6,796,007 | 239,193,578 | -1.86% |
| 2024-11-12 | 35.77 | 36.95 | 35.01 | 35.99 | 35.12 | qfq | 12,873,346 | 462,939,625 | 1.98% |
| 2024-11-11 | 33.42 | 35.50 | 33.02 | 35.29 | 34.44 | qfq | 9,483,820 | 328,561,899 | 5.44% |
| 2024-11-08 | 33.74 | 34.39 | 33.33 | 33.47 | 32.66 | qfq | 7,545,535 | 254,587,173 | 0.00% |
| 2024-11-07 | 32.50 | 33.85 | 32.12 | 33.47 | 32.66 | qfq | 6,415,319 | 211,952,450 | 2.10% |
| 2024-11-06 | 32.58 | 33.65 | 32.09 | 32.78 | 31.99 | qfq | 9,041,907 | 297,436,507 | 0.86% |
| 2024-11-05 | 31.61 | 32.80 | 31.26 | 32.50 | 31.72 | qfq | 6,986,396 | 224,520,999 | 2.39% |
| 2024-11-04 | 31.12 | 31.74 | 30.82 | 31.74 | 30.97 | qfq | 4,614,655 | 144,016,175 | 2.45% |
| 2024-11-01 | 31.00 | 31.45 | 30.79 | 30.98 | 30.23 | qfq | 6,032,398 | 187,761,056 | -0.64% |
| 2024-10-31 | 30.70 | 31.24 | 30.22 | 31.18 | 30.43 | qfq | 6,700,861 | 206,988,269 | 1.23% |
| 2024-10-30 | 30.69 | 30.94 | 30.20 | 30.80 | 30.06 | qfq | 4,936,481 | 151,237,623 | 0.00% |
| 2024-10-29 | 31.05 | 31.28 | 30.65 | 30.80 | 30.06 | qfq | 6,204,003 | 191,825,813 | -1.16% |
| 2024-10-28 | 33.66 | 33.66 | 30.67 | 31.16 | 30.41 | qfq | 16,911,324 | 534,268,322 | -7.70% |
| 2024-10-25 | 33.76 | 34.25 | 33.53 | 33.76 | 32.95 | qfq | 3,966,437 | 134,098,910 | -0.09% |
| 2024-10-24 | 34.08 | 34.67 | 33.57 | 33.79 | 32.98 | qfq | 3,398,232 | 115,472,961 | -2.20% |
| 2024-10-23 | 34.40 | 35.59 | 34.21 | 34.55 | 33.72 | qfq | 3,925,742 | 137,467,957 | 0.26% |
| 2024-10-22 | 35.50 | 35.66 | 33.90 | 34.46 | 33.63 | qfq | 5,515,136 | 191,384,538 | -2.71% |
| 2024-10-21 | 36.00 | 36.75 | 34.50 | 35.42 | 34.57 | qfq | 8,174,430 | 291,687,596 | 7.66% |
| 2024-10-18 | 31.50 | 34.04 | 30.80 | 32.90 | 32.11 | qfq | 5,566,496 | 181,236,114 | 5.38% |
| 2024-10-17 | 31.15 | 31.74 | 30.87 | 31.22 | 30.47 | qfq | 3,847,260 | 120,523,840 | 0.71% |
| 2024-10-16 | 30.40 | 31.39 | 29.86 | 31.00 | 30.25 | qfq | 3,487,390 | 107,303,046 | -0.32% |
| 2024-10-15 | 31.50 | 32.60 | 30.69 | 31.10 | 30.35 | qfq | 5,198,117 | 165,103,751 | -1.24% |
| 2024-10-14 | 31.20 | 31.85 | 30.31 | 31.49 | 30.73 | qfq | 4,936,486 | 154,001,674 | 0.83% |
| 2024-10-11 | 34.77 | 34.77 | 30.71 | 31.23 | 30.48 | qfq | 6,282,367 | 201,667,443 | -8.47% |
| 2024-10-10 | 35.05 | 36.93 | 33.90 | 34.12 | 33.30 | qfq | 5,664,212 | 197,558,447 | -2.35% |
| 2024-10-09 | 37.20 | 37.95 | 34.00 | 34.94 | 34.10 | qfq | 8,796,306 | 319,122,111 | -7.83% |
| 2024-10-08 | 40.66 | 40.66 | 35.52 | 37.91 | 37.00 | qfq | 12,618,889 | 472,598,608 | 11.89% |
| 2024-09-30 | 31.51 | 34.28 | 31.02 | 33.88 | 33.06 | qfq | 9,061,054 | 296,855,293 | 13.81% |
| 2024-09-27 | 28.29 | 31.24 | 28.12 | 29.77 | 29.05 | qfq | 4,670,125 | 135,782,401 | 8.06% |
| 2024-09-26 | 26.20 | 27.70 | 25.76 | 27.55 | 26.89 | qfq | 4,972,488 | 132,220,305 | 5.96% |
| 2024-09-25 | 26.70 | 27.53 | 25.81 | 26.00 | 25.37 | qfq | 7,194,709 | 192,289,151 | -1.29% |
| 2024-09-24 | 25.27 | 26.55 | 25.27 | 26.34 | 25.70 | qfq | 2,482,502 | 64,595,333 | 4.61% |
| 2024-09-23 | 24.97 | 25.54 | 24.87 | 25.18 | 24.57 | qfq | 1,210,844 | 30,501,583 | 0.40% |
| 2024-09-20 | 25.50 | 25.79 | 24.91 | 25.08 | 24.48 | qfq | 1,459,193 | 36,862,394 | -1.76% |
| 2024-09-19 | 25.39 | 25.88 | 25.11 | 25.53 | 24.91 | qfq | 1,534,600 | 39,167,621 | 1.11% |
| 2024-09-18 | 24.68 | 25.31 | 24.18 | 25.25 | 24.64 | qfq | 2,167,590 | 53,678,585 | 2.43% |
| 2024-09-13 | 25.02 | 25.55 | 24.22 | 24.65 | 24.06 | qfq | 2,288,011 | 56,337,427 | -1.87% |
| 2024-09-12 | 25.25 | 25.78 | 25.08 | 25.12 | 24.51 | qfq | 1,091,061 | 27,709,893 | -0.59% |
| 2024-09-11 | 25.14 | 25.71 | 24.84 | 25.27 | 24.66 | qfq | 1,491,284 | 37,724,959 | 0.92% |
| 2024-09-10 | 25.11 | 25.32 | 24.80 | 25.04 | 24.44 | qfq | 1,615,919 | 40,361,796 | -0.63% |
| 2024-09-09 | 25.81 | 25.86 | 25.00 | 25.20 | 24.59 | qfq | 1,927,755 | 48,719,665 | -2.74% |
| 2024-09-06 | 26.52 | 26.52 | 25.83 | 25.91 | 25.29 | qfq | 1,015,661 | 26,477,345 | -1.97% |
| 2024-09-05 | 26.30 | 26.71 | 26.02 | 26.43 | 25.79 | qfq | 1,550,607 | 40,956,407 | 1.34% |
| 2024-09-04 | 25.80 | 26.37 | 25.60 | 26.08 | 25.45 | qfq | 1,709,467 | 44,635,140 | 0.77% |
| 2024-09-03 | 25.75 | 26.02 | 25.34 | 25.88 | 25.26 | qfq | 1,763,336 | 45,510,177 | 1.45% |
| 2024-09-02 | 26.02 | 26.18 | 25.30 | 25.51 | 24.89 | qfq | 2,894,805 | 74,362,234 | -2.63% |
| 2024-08-30 | 25.87 | 26.58 | 25.60 | 26.20 | 25.57 | qfq | 4,840,520 | 126,641,941 | 1.28% |
| 2024-08-29 | 25.51 | 26.24 | 25.51 | 25.87 | 25.25 | qfq | 1,694,594 | 43,964,931 | 0.31% |
| 2024-08-28 | 25.44 | 25.81 | 25.26 | 25.79 | 25.17 | qfq | 1,541,536 | 39,501,474 | 1.46% |
| 2024-08-27 | 25.37 | 25.66 | 25.18 | 25.42 | 24.81 | qfq | 1,399,175 | 35,614,888 | -0.94% |
| 2024-08-26 | 25.88 | 26.16 | 25.45 | 25.66 | 25.04 | qfq | 1,813,412 | 46,748,966 | -0.16% |
| 2024-08-23 | 25.55 | 25.78 | 25.20 | 25.70 | 25.08 | qfq | 1,805,751 | 46,016,780 | 0.74% |
| 2024-08-22 | 25.75 | 25.85 | 25.36 | 25.51 | 24.89 | qfq | 1,125,336 | 28,787,587 | -1.01% |
| 2024-08-21 | 25.77 | 26.00 | 25.52 | 25.77 | 25.15 | qfq | 1,656,996 | 42,669,021 | -0.46% |
| 2024-08-20 | 26.53 | 26.86 | 25.78 | 25.89 | 25.27 | qfq | 1,964,189 | 51,103,841 | -2.85% |
| 2024-08-19 | 26.89 | 27.58 | 26.61 | 26.65 | 26.01 | qfq | 3,038,680 | 82,224,834 | -1.48% |
| 2024-08-16 | 26.70 | 27.12 | 26.60 | 27.05 | 26.40 | qfq | 2,277,062 | 61,357,158 | 1.16% |
| 2024-08-15 | 27.00 | 27.05 | 26.49 | 26.74 | 26.10 | qfq | 2,663,772 | 71,231,988 | -0.41% |
| 2024-08-14 | 27.59 | 27.59 | 26.80 | 26.85 | 26.20 | qfq | 3,205,714 | 86,448,245 | -1.72% |
| 2024-08-13 | 27.50 | 27.79 | 26.64 | 27.32 | 26.66 | qfq | 5,476,776 | 148,599,261 | -0.65% |
| 2024-08-12 | 28.03 | 28.50 | 26.62 | 27.50 | 26.84 | qfq | 9,063,240 | 247,439,903 | -4.78% |
| 2024-08-09 | 28.38 | 29.16 | 28.36 | 28.88 | 28.18 | qfq | 2,825,703 | 81,458,216 | 1.12% |
| 2024-08-08 | 28.36 | 28.91 | 28.03 | 28.56 | 27.87 | qfq | 2,663,528 | 76,023,565 | 0.63% |
| 2024-08-07 | 28.01 | 28.88 | 27.51 | 28.38 | 27.70 | qfq | 3,689,782 | 105,049,791 | 1.36% |
| 2024-08-06 | 27.40 | 28.20 | 27.18 | 28.00 | 27.32 | qfq | 3,461,426 | 95,552,324 | 2.56% |
| 2024-08-05 | 27.54 | 28.75 | 27.21 | 27.30 | 26.64 | qfq | 3,589,515 | 99,853,899 | -2.05% |
| 2024-08-02 | 28.02 | 28.44 | 27.80 | 27.87 | 27.20 | qfq | 1,937,275 | 54,364,830 | -1.21% |
| 2024-08-01 | 29.27 | 29.29 | 28.19 | 28.21 | 27.53 | qfq | 3,862,254 | 110,792,299 | -2.29% |
| 2024-07-31 | 27.01 | 29.00 | 26.90 | 28.87 | 28.17 | qfq | 4,774,772 | 135,431,474 | 6.57% |
| 2024-07-30 | 27.84 | 27.84 | 26.95 | 27.09 | 26.44 | qfq | 2,844,052 | 77,317,039 | -2.66% |
| 2024-07-29 | 27.97 | 28.26 | 27.61 | 27.83 | 27.16 | qfq | 2,009,409 | 56,097,391 | -0.43% |
| 2024-07-26 | 27.12 | 28.20 | 27.11 | 27.95 | 27.28 | qfq | 2,115,674 | 58,797,428 | 2.27% |
| 2024-07-25 | 27.22 | 27.75 | 27.03 | 27.33 | 26.67 | qfq | 1,858,325 | 50,893,537 | 0.11% |
| 2024-07-24 | 27.73 | 27.87 | 27.20 | 27.30 | 26.64 | qfq | 2,052,913 | 56,401,722 | -1.52% |
| 2024-07-23 | 29.22 | 29.22 | 27.70 | 27.72 | 27.05 | qfq | 2,950,666 | 83,407,368 | -5.13% |
| 2024-07-22 | 28.87 | 29.69 | 28.84 | 29.22 | 28.52 | qfq | 2,137,359 | 62,563,847 | 0.76% |
| 2024-07-19 | 28.62 | 29.36 | 28.62 | 29.00 | 28.30 | qfq | 2,665,277 | 77,109,562 | 0.24% |
| 2024-07-18 | 28.89 | 29.06 | 28.50 | 28.93 | 28.23 | qfq | 1,870,152 | 53,900,865 | -0.45% |
| 2024-07-17 | 29.47 | 29.48 | 28.53 | 29.06 | 28.36 | qfq | 3,274,713 | 94,654,334 | -1.39% |
| 2024-07-16 | 29.83 | 30.33 | 29.42 | 29.47 | 28.76 | qfq | 2,907,314 | 86,172,905 | -2.26% |
| 2024-07-15 | 30.41 | 30.65 | 30.06 | 30.15 | 29.42 | qfq | 1,482,039 | 44,814,613 | -0.72% |
| 2024-07-12 | 31.00 | 31.07 | 30.35 | 30.37 | 29.64 | qfq | 2,299,455 | 70,432,791 | -1.46% |
| 2024-07-11 | 30.69 | 31.27 | 30.51 | 30.82 | 30.08 | qfq | 3,510,587 | 108,391,514 | 1.72% |
| 2024-07-10 | 29.98 | 30.78 | 29.86 | 30.30 | 29.57 | qfq | 2,402,403 | 73,014,402 | 0.76% |
| 2024-07-09 | 30.30 | 30.44 | 29.70 | 30.07 | 29.34 | qfq | 3,627,621 | 109,218,230 | -1.15% |
| 2024-07-08 | 30.99 | 31.10 | 30.13 | 30.42 | 29.69 | qfq | 2,394,112 | 73,495,022 | -1.23% |
| 2024-07-05 | 31.01 | 31.39 | 30.52 | 30.80 | 30.06 | qfq | 2,243,157 | 69,340,480 | -0.68% |
| 2024-07-04 | 31.89 | 32.56 | 30.82 | 31.01 | 30.26 | qfq | 3,540,811 | 111,532,000 | -2.79% |
| 2024-07-03 | 33.08 | 33.19 | 31.83 | 31.90 | 31.13 | qfq | 3,220,146 | 103,923,231 | -4.06% |
| 2024-07-02 | 34.39 | 34.39 | 33.17 | 33.25 | 32.45 | qfq | 2,710,235 | 90,529,882 | -2.83% |
| 2024-07-01 | 34.00 | 34.58 | 33.70 | 34.22 | 33.39 | qfq | 2,564,331 | 87,374,535 | 0.32% |
| 2024-06-28 | 33.86 | 34.47 | 33.62 | 34.11 | 33.29 | qfq | 3,281,643 | 111,751,890 | 0.38% |
| 2024-06-27 | 34.54 | 34.64 | 33.56 | 33.98 | 33.16 | qfq | 2,371,967 | 80,847,793 | -1.62% |
| 2024-06-26 | 34.85 | 34.99 | 33.95 | 34.54 | 33.71 | qfq | 2,436,513 | 83,898,983 | -0.78% |
| 2024-06-25 | 35.70 | 35.98 | 34.76 | 34.81 | 33.97 | qfq | 2,003,695 | 70,363,133 | -2.55% |
| 2024-06-24 | 36.16 | 36.85 | 35.71 | 35.72 | 34.86 | qfq | 2,682,539 | 97,189,174 | -1.92% |
| 2024-06-21 | 36.21 | 36.72 | 35.90 | 36.42 | 35.54 | qfq | 2,208,572 | 80,221,954 | -0.27% |
| 2024-06-20 | 36.78 | 37.28 | 36.43 | 36.52 | 35.64 | qfq | 2,461,349 | 90,593,869 | -0.92% |
| 2024-06-19 | 36.87 | 37.31 | 36.31 | 36.86 | 35.97 | qfq | 3,374,728 | 124,044,039 | -0.73% |
| 2024-06-18 | 36.51 | 37.40 | 36.42 | 37.13 | 36.23 | qfq | 5,830,921 | 215,549,859 | 1.28% |
| 2024-06-17 | 37.58 | 38.16 | 36.18 | 36.66 | 35.78 | qfq | 8,991,110 | 329,757,792 | -3.32% |
| 2024-06-14 | 38.76 | 40.31 | 37.00 | 37.92 | 37.01 | qfq | 21,120,469 | 812,777,041 | -2.62% |
| 2024-06-13 | 39.79 | 40.54 | 38.58 | 38.94 | 38.00 | qfq | 7,934,516 | 312,411,704 | -2.06% |
| 2024-06-12 | 40.50 | 41.39 | 39.57 | 39.76 | 38.80 | qfq | 5,093,608 | 204,579,985 | -2.50% |
| 2024-06-11 | 40.78 | 41.44 | 40.34 | 40.78 | 39.80 | qfq | 4,744,100 | 194,044,951 | -0.54% |
| 2024-06-07 | 39.31 | 41.18 | 39.31 | 41.00 | 40.01 | qfq | 3,406,199 | 138,239,309 | 3.90% |
| 2024-06-06 | 39.90 | 40.80 | 39.11 | 39.46 | 38.51 | qfq | 2,721,873 | 109,014,238 | -0.75% |
| 2024-06-05 | 39.52 | 40.32 | 38.90 | 39.76 | 38.80 | qfq | 2,883,961 | 114,155,127 | 0.10% |
| 2024-06-04 | 39.31 | 39.90 | 39.03 | 39.72 | 38.76 | qfq | 3,684,770 | 145,532,432 | 0.18% |
| 2024-06-03 | 39.43 | 41.89 | 38.29 | 39.65 | 38.69 | qfq | 7,119,657 | 285,366,013 | 4.78% |
| 2024-05-31 | 38.90 | 39.44 | 37.67 | 37.84 | 36.93 | qfq | 2,542,611 | 97,743,871 | -2.70% |
| 2024-05-30 | 38.00 | 39.05 | 37.71 | 38.89 | 37.95 | qfq | 1,637,634 | 63,459,789 | 1.51% |
| 2024-05-29 | 38.04 | 38.81 | 37.98 | 38.31 | 37.39 | qfq | 1,739,401 | 66,763,882 | -0.31% |
| 2024-05-28 | 38.26 | 38.83 | 37.22 | 38.43 | 37.50 | qfq | 2,514,308 | 96,193,326 | -28.57% |
| 2024-05-27 | 54.18 | 55.16 | 53.33 | 53.80 | 37.15 | qfq | 1,920,554 | 103,721,586 | -0.70% |
| 2024-05-24 | 54.80 | 55.30 | 53.78 | 54.18 | 37.42 | qfq | 1,857,962 | 101,237,263 | -1.85% |
| 2024-05-23 | 55.46 | 55.79 | 54.66 | 55.20 | 38.12 | qfq | 1,370,140 | 75,462,949 | -0.54% |
| 2024-05-22 | 56.52 | 56.70 | 54.55 | 55.50 | 38.33 | qfq | 1,719,650 | 94,963,273 | -1.18% |
| 2024-05-21 | 57.05 | 58.11 | 55.72 | 56.16 | 38.78 | qfq | 2,098,453 | 118,492,253 | -2.26% |
| 2024-05-20 | 55.99 | 57.75 | 55.98 | 57.46 | 39.68 | qfq | 2,492,754 | 142,529,033 | 2.61% |
| 2024-05-17 | 56.42 | 57.26 | 55.40 | 56.00 | 38.67 | qfq | 1,866,485 | 104,896,134 | -0.62% |
| 2024-05-16 | 56.04 | 56.67 | 54.80 | 56.35 | 38.91 | qfq | 1,883,440 | 105,475,167 | 1.39% |
| 2024-05-15 | 53.94 | 56.36 | 53.94 | 55.58 | 38.38 | qfq | 2,326,749 | 128,923,836 | 2.32% |
| 2024-05-14 | 54.59 | 55.20 | 53.49 | 54.32 | 37.51 | qfq | 3,140,941 | 170,377,715 | 1.08% |
| 2024-05-13 | 55.88 | 57.86 | 53.20 | 53.74 | 37.11 | qfq | 5,603,325 | 309,193,063 | -3.83% |
| 2024-05-10 | 54.00 | 55.88 | 53.57 | 55.88 | 38.59 | qfq | 2,374,510 | 131,065,732 | 3.87% |
| 2024-05-09 | 53.25 | 53.83 | 52.78 | 53.80 | 37.15 | qfq | 1,981,409 | 105,868,551 | 1.03% |
| 2024-05-08 | 53.90 | 54.95 | 52.80 | 53.25 | 36.77 | qfq | 3,246,592 | 174,755,018 | -0.63% |
| 2024-05-07 | 52.01 | 53.59 | 51.65 | 53.59 | 37.01 | qfq | 2,923,446 | 154,294,017 | 3.24% |
| 2024-05-06 | 51.05 | 52.42 | 50.52 | 51.91 | 35.85 | qfq | 2,634,233 | 135,829,635 | 3.22% |
| 2024-04-30 | 49.01 | 50.50 | 48.70 | 50.29 | 34.73 | qfq | 2,343,528 | 117,384,955 | 3.16% |
| 2024-04-29 | 48.49 | 49.00 | 47.90 | 48.75 | 33.67 | qfq | 2,078,127 | 101,084,335 | 1.67% |
| 2024-04-26 | 46.50 | 48.38 | 46.50 | 47.95 | 33.11 | qfq | 2,267,337 | 108,584,027 | 2.13% |
| 2024-04-25 | 46.35 | 47.23 | 45.91 | 46.95 | 32.42 | qfq | 1,409,929 | 66,046,671 | 1.29% |
| 2024-04-24 | 45.00 | 46.48 | 44.77 | 46.35 | 32.01 | qfq | 1,548,001 | 71,282,532 | 3.00% |
| 2024-04-23 | 45.60 | 45.60 | 44.11 | 45.00 | 31.08 | qfq | 1,472,641 | 65,967,775 | -1.36% |
| 2024-04-22 | 44.71 | 45.77 | 44.26 | 45.62 | 31.50 | qfq | 1,161,251 | 52,586,284 | 2.04% |
| 2024-04-19 | 45.77 | 45.77 | 44.56 | 44.71 | 30.88 | qfq | 1,063,849 | 47,847,524 | -2.55% |
| 2024-04-18 | 44.97 | 46.39 | 44.40 | 45.88 | 31.68 | qfq | 1,884,018 | 86,008,508 | 0.86% |
| 2024-04-17 | 47.45 | 47.95 | 45.00 | 45.49 | 31.41 | qfq | 4,566,849 | 209,650,691 | -3.40% |
| 2024-04-16 | 48.30 | 48.70 | 47.00 | 47.09 | 32.52 | qfq | 1,859,576 | 89,085,495 | -2.16% |
| 2024-04-15 | 47.00 | 48.50 | 45.81 | 48.13 | 33.24 | qfq | 2,899,301 | 137,841,783 | 3.51% |
| 2024-04-12 | 45.66 | 46.89 | 45.03 | 46.50 | 32.11 | qfq | 1,740,383 | 80,550,791 | 2.72% |
| 2024-04-11 | 45.36 | 45.93 | 44.98 | 45.27 | 31.26 | qfq | 1,009,065 | 45,862,317 | -0.64% |
| 2024-04-10 | 45.68 | 46.05 | 45.00 | 45.56 | 31.46 | qfq | 991,495 | 45,101,967 | -0.59% |
| 2024-04-09 | 46.10 | 46.10 | 44.61 | 45.83 | 31.65 | qfq | 960,364 | 43,444,771 | 0.07% |
| 2024-04-08 | 45.80 | 46.45 | 45.30 | 45.80 | 31.63 | qfq | 1,364,481 | 62,419,304 | 0.24% |
| 2024-04-03 | 45.99 | 46.15 | 45.10 | 45.69 | 31.55 | qfq | 1,262,374 | 57,755,397 | -0.28% |
| 2024-04-02 | 44.95 | 45.89 | 44.75 | 45.82 | 31.64 | qfq | 1,622,053 | 73,665,812 | 1.42% |
| 2024-04-01 | 44.65 | 45.23 | 43.75 | 45.18 | 31.20 | qfq | 1,944,314 | 86,514,632 | 2.01% |
| 2024-03-29 | 43.93 | 44.45 | 43.13 | 44.29 | 30.59 | qfq | 838,246 | 36,903,948 | 2.24% |
| 2024-03-28 | 41.83 | 43.88 | 41.83 | 43.32 | 29.92 | qfq | 1,155,292 | 49,812,124 | 3.46% |
| 2024-03-27 | 43.10 | 43.68 | 41.81 | 41.87 | 28.91 | qfq | 1,392,976 | 59,423,120 | -3.79% |
| 2024-03-26 | 44.80 | 44.80 | 42.65 | 43.52 | 30.05 | qfq | 1,609,818 | 70,061,087 | -1.89% |
| 2024-03-25 | 44.85 | 45.29 | 44.36 | 44.36 | 30.63 | qfq | 760,580 | 34,098,206 | -1.95% |
| 2024-03-22 | 46.00 | 46.22 | 45.00 | 45.24 | 31.24 | qfq | 997,752 | 45,335,115 | -2.12% |
| 2024-03-21 | 45.83 | 46.65 | 45.57 | 46.22 | 31.92 | qfq | 1,809,006 | 83,475,653 | 0.59% |
| 2024-03-20 | 47.03 | 47.34 | 45.84 | 45.95 | 31.73 | qfq | 1,975,015 | 91,543,478 | -2.73% |
| 2024-03-19 | 46.89 | 47.98 | 46.47 | 47.24 | 32.62 | qfq | 1,921,813 | 91,279,310 | 0.85% |
| 2024-03-18 | 46.39 | 46.87 | 45.84 | 46.84 | 32.35 | qfq | 1,222,822 | 56,759,996 | 0.82% |
| 2024-03-15 | 46.04 | 46.59 | 45.36 | 46.46 | 32.08 | qfq | 1,773,466 | 81,749,108 | 0.93% |
| 2024-03-14 | 46.30 | 46.42 | 45.70 | 46.03 | 31.79 | qfq | 1,511,538 | 69,557,992 | -0.39% |
| 2024-03-13 | 46.39 | 47.00 | 46.01 | 46.21 | 31.91 | qfq | 1,332,992 | 61,857,227 | -0.39% |
| 2024-03-12 | 46.61 | 47.10 | 46.20 | 46.39 | 32.04 | qfq | 1,356,310 | 63,170,246 | -0.47% |
| 2024-03-11 | 46.92 | 46.92 | 45.50 | 46.61 | 32.19 | qfq | 1,279,307 | 59,246,427 | 0.02% |
| 2024-03-08 | 46.50 | 46.99 | 46.10 | 46.60 | 32.18 | qfq | 1,264,418 | 58,887,094 | 0.87% |
| 2024-03-07 | 46.84 | 47.50 | 46.05 | 46.20 | 31.90 | qfq | 1,444,618 | 67,501,570 | -1.35% |
| 2024-03-06 | 46.86 | 47.28 | 46.20 | 46.83 | 32.34 | qfq | 1,470,330 | 68,732,915 | -1.64% |
| 2024-03-05 | 47.50 | 48.80 | 46.80 | 47.61 | 32.88 | qfq | 2,385,516 | 114,309,582 | -0.44% |
| 2024-03-04 | 48.52 | 48.87 | 47.05 | 47.82 | 33.02 | qfq | 1,639,730 | 78,356,728 | -1.48% |
| 2024-03-01 | 46.81 | 49.48 | 46.50 | 48.54 | 33.52 | qfq | 3,030,057 | 145,056,297 | 4.03% |
| 2024-02-29 | 45.73 | 47.50 | 45.68 | 46.66 | 32.22 | qfq | 2,018,843 | 94,191,826 | 1.11% |
| 2024-02-28 | 47.12 | 47.86 | 45.11 | 46.15 | 31.87 | qfq | 3,355,507 | 156,393,091 | -2.39% |
| 2024-02-27 | 46.60 | 47.50 | 45.88 | 47.28 | 32.65 | qfq | 2,718,911 | 127,108,939 | 2.34% |
| 2024-02-26 | 44.92 | 47.00 | 44.87 | 46.20 | 31.90 | qfq | 2,798,643 | 129,122,267 | 2.85% |
| 2024-02-23 | 44.53 | 45.27 | 43.80 | 44.92 | 31.02 | qfq | 2,182,751 | 97,259,322 | 0.27% |
| 2024-02-22 | 44.86 | 45.88 | 44.31 | 44.80 | 30.94 | qfq | 1,911,754 | 86,042,635 | 0.83% |
| 2024-02-21 | 44.10 | 45.47 | 44.10 | 44.43 | 30.68 | qfq | 1,537,697 | 68,720,488 | -0.58% |
| 2024-02-20 | 45.15 | 45.59 | 44.01 | 44.69 | 30.86 | qfq | 1,689,431 | 75,671,196 | -2.89% |
| 2024-02-19 | 47.50 | 47.80 | 44.60 | 46.02 | 31.78 | qfq | 2,213,090 | 102,374,961 | 0.04% |
| 2024-02-08 | 45.09 | 46.85 | 44.95 | 46.00 | 31.77 | qfq | 2,252,058 | 103,577,530 | 1.41% |
| 2024-02-07 | 43.25 | 45.36 | 42.55 | 45.36 | 31.32 | qfq | 2,558,586 | 114,528,584 | 4.52% |
| 2024-02-06 | 40.18 | 43.79 | 40.02 | 43.40 | 29.97 | qfq | 2,776,288 | 115,969,693 | 3.56% |
| 2024-02-05 | 40.30 | 43.50 | 39.97 | 41.91 | 28.94 | qfq | 3,686,282 | 154,150,379 | 2.22% |
| 2024-02-02 | 39.59 | 41.90 | 39.01 | 41.00 | 28.31 | qfq | 1,399,578 | 56,420,111 | 2.12% |
| 2024-02-01 | 38.16 | 41.99 | 38.16 | 40.15 | 27.73 | qfq | 1,712,974 | 69,362,027 | 2.95% |
| 2024-01-31 | 39.32 | 39.33 | 37.86 | 39.00 | 26.93 | qfq | 1,069,770 | 41,493,797 | -0.81% |
| 2024-01-30 | 39.50 | 40.95 | 39.05 | 39.32 | 27.15 | qfq | 1,201,872 | 47,632,073 | -1.21% |
| 2024-01-29 | 41.16 | 41.57 | 39.80 | 39.80 | 27.49 | qfq | 1,148,110 | 46,407,476 | -3.19% |
| 2024-01-26 | 42.00 | 42.10 | 40.85 | 41.11 | 28.39 | qfq | 1,829,328 | 75,666,090 | -2.07% |
| 2024-01-25 | 40.10 | 42.81 | 39.36 | 41.98 | 28.99 | qfq | 2,985,611 | 124,464,261 | 5.90% |
| 2024-01-24 | 38.43 | 40.19 | 37.63 | 39.64 | 27.37 | qfq | 1,728,690 | 67,247,833 | 3.36% |
| 2024-01-23 | 37.21 | 38.81 | 37.21 | 38.35 | 26.48 | qfq | 1,077,737 | 41,327,811 | 1.97% |
| 2024-01-22 | 39.58 | 39.99 | 37.41 | 37.61 | 25.97 | qfq | 1,480,440 | 57,329,202 | -5.93% |
| 2024-01-19 | 41.01 | 41.68 | 39.80 | 39.98 | 27.61 | qfq | 1,590,043 | 64,180,848 | -2.54% |
| 2024-01-18 | 40.20 | 41.10 | 39.00 | 41.02 | 28.33 | qfq | 2,646,075 | 106,181,686 | 4.72% |
| 2024-01-17 | 40.20 | 40.38 | 39.16 | 39.17 | 27.05 | qfq | 1,692,971 | 66,942,951 | -2.95% |
| 2024-01-16 | 40.40 | 40.68 | 39.60 | 40.36 | 27.87 | qfq | 1,595,890 | 64,005,671 | -0.98% |
| 2024-01-15 | 40.60 | 41.30 | 40.48 | 40.76 | 28.15 | qfq | 1,036,635 | 42,342,480 | -0.17% |
| 2024-01-12 | 40.52 | 41.96 | 40.39 | 40.83 | 28.20 | qfq | 1,678,733 | 68,748,879 | -0.61% |
| 2024-01-11 | 41.40 | 41.68 | 40.38 | 41.08 | 28.37 | qfq | 1,121,076 | 46,113,372 | 0.12% |
| 2024-01-10 | 42.18 | 42.66 | 40.99 | 41.03 | 28.33 | qfq | 1,135,086 | 47,158,415 | -3.19% |
| 2024-01-09 | 42.71 | 42.99 | 41.95 | 42.38 | 29.27 | qfq | 1,123,969 | 47,669,022 | -0.77% |
| 2024-01-08 | 43.00 | 44.17 | 41.53 | 42.71 | 29.49 | qfq | 1,785,353 | 76,587,199 | -1.54% |
| 2024-01-05 | 45.48 | 45.50 | 43.06 | 43.38 | 29.96 | qfq | 1,651,759 | 72,404,003 | -3.94% |
| 2024-01-04 | 43.28 | 45.37 | 42.88 | 45.16 | 31.19 | qfq | 2,666,292 | 118,201,786 | 5.76% |
| 2024-01-03 | 42.89 | 43.00 | 42.04 | 42.70 | 29.49 | qfq | 1,617,849 | 68,786,771 | -0.42% |
| 2024-01-02 | 44.80 | 44.88 | 42.50 | 42.88 | 29.61 | qfq | 2,669,677 | 115,926,626 | -4.50% |
| 2023-12-29 | 43.80 | 45.08 | 43.38 | 44.90 | 31.01 | qfq | 3,202,095 | 141,620,841 | 2.70% |
| 2023-12-28 | 42.82 | 44.54 | 42.20 | 43.72 | 30.19 | qfq | 3,254,393 | 142,128,233 | 1.60% |
| 2023-12-27 | 42.88 | 43.98 | 42.56 | 43.03 | 29.72 | qfq | 1,535,326 | 66,353,450 | 1.25% |
| 2023-12-26 | 43.35 | 43.79 | 41.80 | 42.50 | 29.35 | qfq | 2,978,800 | 127,060,149 | -1.96% |
| 2023-12-25 | 42.99 | 43.89 | 42.66 | 43.35 | 29.94 | qfq | 1,570,060 | 67,845,693 | 1.52% |
| 2023-12-22 | 44.52 | 44.80 | 42.70 | 42.70 | 29.49 | qfq | 2,128,358 | 92,230,706 | -4.73% |
| 2023-12-21 | 45.60 | 45.60 | 44.34 | 44.82 | 30.95 | qfq | 544,410 | 24,481,976 | -1.75% |
| 2023-12-20 | 45.47 | 45.71 | 44.83 | 45.62 | 31.50 | qfq | 680,467 | 30,798,817 | 0.24% |
| 2023-12-19 | 44.96 | 45.98 | 44.47 | 45.51 | 31.43 | qfq | 1,603,219 | 72,361,665 | 0.57% |
| 2023-12-18 | 45.18 | 45.89 | 44.58 | 45.25 | 31.25 | qfq | 847,804 | 38,241,797 | -0.26% |
| 2023-12-15 | 45.51 | 45.95 | 45.01 | 45.37 | 31.33 | qfq | 532,183 | 24,215,751 | -0.77% |
| 2023-12-14 | 46.14 | 46.35 | 45.59 | 45.72 | 31.57 | qfq | 430,729 | 19,768,273 | -0.41% |
| 2023-12-13 | 46.62 | 47.13 | 45.70 | 45.91 | 31.70 | qfq | 691,734 | 31,932,622 | -1.88% |
| 2023-12-12 | 46.01 | 47.11 | 45.88 | 46.79 | 32.31 | qfq | 1,085,940 | 50,657,222 | 1.17% |
| 2023-12-11 | 46.22 | 46.49 | 45.46 | 46.25 | 31.94 | qfq | 1,655,144 | 76,045,391 | -1.18% |
| 2023-12-08 | 45.82 | 46.90 | 45.57 | 46.80 | 32.32 | qfq | 1,908,135 | 88,580,654 | 3.49% |
| 2023-12-07 | 45.92 | 46.47 | 45.00 | 45.22 | 31.23 | qfq | 1,404,153 | 64,535,588 | -1.05% |
| 2023-12-06 | 45.40 | 46.38 | 44.60 | 45.70 | 31.56 | qfq | 1,202,412 | 55,125,518 | 0.68% |
| 2023-12-05 | 44.73 | 45.85 | 43.73 | 45.39 | 31.35 | qfq | 2,217,829 | 99,916,076 | 0.87% |
| 2023-12-04 | 47.41 | 47.50 | 44.80 | 45.00 | 31.08 | qfq | 2,747,250 | 125,421,806 | -5.28% |
| 2023-12-01 | 46.29 | 47.52 | 45.85 | 47.51 | 32.81 | qfq | 1,141,627 | 53,583,644 | 2.33% |
| 2023-11-30 | 46.33 | 46.77 | 45.99 | 46.43 | 32.06 | qfq | 745,066 | 34,570,922 | -0.21% |
| 2023-11-29 | 47.24 | 47.32 | 45.90 | 46.53 | 32.13 | qfq | 1,699,504 | 78,991,210 | -2.04% |
| 2023-11-28 | 47.08 | 47.90 | 46.20 | 47.50 | 32.80 | qfq | 814,517 | 38,491,040 | 0.72% |
| 2023-11-27 | 47.18 | 47.84 | 45.80 | 47.16 | 32.57 | qfq | 2,018,406 | 94,031,936 | -0.51% |
| 2023-11-24 | 48.36 | 48.36 | 47.22 | 47.40 | 32.73 | qfq | 742,298 | 35,244,852 | -0.88% |
| 2023-11-23 | 48.39 | 48.50 | 47.30 | 47.82 | 33.02 | qfq | 1,715,208 | 81,802,604 | -1.81% |
| 2023-11-22 | 48.89 | 48.89 | 47.71 | 48.70 | 33.63 | qfq | 1,374,406 | 66,400,052 | -0.39% |
| 2023-11-21 | 49.70 | 49.79 | 48.81 | 48.89 | 33.76 | qfq | 945,657 | 46,491,976 | -1.45% |
| 2023-11-20 | 49.78 | 50.18 | 49.02 | 49.61 | 34.26 | qfq | 1,056,693 | 52,383,955 | -0.22% |
| 2023-11-17 | 49.92 | 49.92 | 48.97 | 49.72 | 34.34 | qfq | 1,065,991 | 52,616,006 | 0.18% |
| 2023-11-16 | 49.82 | 50.73 | 48.88 | 49.63 | 34.27 | qfq | 1,173,416 | 58,444,004 | -1.14% |
| 2023-11-15 | 49.05 | 50.89 | 49.00 | 50.20 | 34.67 | qfq | 2,186,148 | 109,723,442 | 2.95% |
| 2023-11-14 | 48.96 | 49.58 | 48.56 | 48.76 | 33.67 | qfq | 1,264,142 | 62,090,605 | -0.69% |
| 2023-11-13 | 49.78 | 50.34 | 48.60 | 49.10 | 33.91 | qfq | 1,478,479 | 72,897,101 | -1.80% |
| 2023-11-10 | 49.66 | 50.08 | 49.05 | 50.00 | 34.53 | qfq | 1,076,424 | 53,548,825 | 0.28% |
| 2023-11-09 | 50.00 | 50.48 | 49.19 | 49.86 | 34.43 | qfq | 905,281 | 45,168,243 | -0.44% |
| 2023-11-08 | 49.79 | 50.48 | 49.50 | 50.08 | 34.58 | qfq | 999,728 | 49,948,342 | 0.08% |
| 2023-11-07 | 49.90 | 50.23 | 48.91 | 50.04 | 34.56 | qfq | 2,710,853 | 134,469,887 | -0.34% |
| 2023-11-06 | 52.10 | 52.10 | 49.51 | 50.21 | 34.67 | qfq | 3,214,857 | 162,343,626 | -3.31% |
| 2023-11-03 | 50.36 | 52.25 | 49.91 | 51.93 | 35.86 | qfq | 1,656,727 | 85,470,748 | 3.90% |
| 2023-11-02 | 49.55 | 50.77 | 48.30 | 49.98 | 34.52 | qfq | 1,374,148 | 68,351,150 | 0.89% |
| 2023-11-01 | 50.12 | 51.28 | 49.51 | 49.54 | 34.21 | qfq | 830,645 | 41,826,148 | -2.08% |
| 2023-10-31 | 50.37 | 50.66 | 49.70 | 50.59 | 34.94 | qfq | 1,070,770 | 53,590,305 | 0.36% |
| 2023-10-30 | 49.70 | 51.58 | 48.63 | 50.41 | 34.81 | qfq | 1,373,953 | 68,669,541 | 1.78% |
| 2023-10-27 | 48.35 | 50.16 | 47.60 | 49.53 | 34.20 | qfq | 1,528,319 | 75,041,944 | 1.93% |
| 2023-10-26 | 48.42 | 49.07 | 47.33 | 48.59 | 33.56 | qfq | 1,087,807 | 52,384,256 | -1.00% |
| 2023-10-25 | 49.05 | 50.00 | 48.63 | 49.08 | 33.89 | qfq | 922,055 | 45,287,807 | 0.16% |
| 2023-10-24 | 48.40 | 49.44 | 47.88 | 49.00 | 33.84 | qfq | 1,958,194 | 95,119,083 | 0.00% |
| 2023-10-23 | 52.55 | 53.64 | 48.48 | 49.00 | 33.84 | qfq | 2,794,690 | 142,124,771 | -5.17% |
| 2023-10-20 | 53.05 | 53.39 | 51.21 | 51.67 | 35.68 | qfq | 1,223,804 | 63,785,363 | -1.90% |
| 2023-10-19 | 54.43 | 54.43 | 52.32 | 52.67 | 36.37 | qfq | 1,297,978 | 68,935,141 | -3.00% |
| 2023-10-18 | 53.30 | 55.49 | 51.30 | 54.30 | 37.50 | qfq | 2,177,953 | 116,064,073 | 1.14% |
| 2023-10-17 | 52.83 | 54.15 | 52.42 | 53.69 | 37.08 | qfq | 1,803,657 | 96,009,129 | 2.46% |
| 2023-10-16 | 53.09 | 53.86 | 51.50 | 52.40 | 36.19 | qfq | 2,721,048 | 143,217,113 | -1.60% |
| 2023-10-13 | 49.50 | 57.59 | 49.50 | 53.25 | 36.77 | qfq | 6,397,892 | 347,180,409 | 6.50% |
| 2023-10-12 | 49.82 | 50.41 | 49.24 | 50.00 | 34.53 | qfq | 743,717 | 37,108,786 | 0.36% |
| 2023-10-11 | 48.41 | 50.07 | 48.35 | 49.82 | 34.40 | qfq | 1,153,521 | 57,128,400 | 2.91% |
| 2023-10-10 | 49.68 | 49.80 | 48.37 | 48.41 | 33.43 | qfq | 1,021,102 | 49,959,191 | -2.56% |
| 2023-10-09 | 49.22 | 49.95 | 48.20 | 49.68 | 34.31 | qfq | 1,534,052 | 75,085,782 | 2.01% |
| 2023-09-28 | 50.40 | 50.41 | 48.48 | 48.70 | 33.63 | qfq | 1,880,746 | 92,447,202 | -3.18% |
| 2023-09-27 | 52.02 | 52.03 | 49.55 | 50.30 | 34.74 | qfq | 2,109,282 | 106,430,547 | -2.90% |
| 2023-09-26 | 49.58 | 54.42 | 49.58 | 51.80 | 35.77 | qfq | 4,294,071 | 224,218,663 | 4.79% |
| 2023-09-25 | 48.67 | 50.40 | 48.50 | 49.43 | 34.14 | qfq | 1,410,410 | 69,943,739 | 2.42% |
| 2023-09-22 | 48.98 | 49.25 | 47.21 | 48.26 | 33.33 | qfq | 1,249,264 | 60,284,618 | -0.66% |
| 2023-09-21 | 46.91 | 48.93 | 46.60 | 48.58 | 33.55 | qfq | 1,865,304 | 89,337,792 | 3.80% |
| 2023-09-20 | 49.38 | 50.30 | 46.57 | 46.80 | 32.32 | qfq | 1,662,693 | 80,021,788 | -4.20% |
| 2023-09-19 | 48.10 | 49.22 | 47.55 | 48.85 | 33.74 | qfq | 982,324 | 47,915,369 | 1.29% |
| 2023-09-18 | 48.76 | 49.22 | 48.09 | 48.23 | 33.31 | qfq | 637,640 | 30,981,939 | -0.90% |
| 2023-09-15 | 48.98 | 49.19 | 48.00 | 48.67 | 33.61 | qfq | 729,988 | 35,471,967 | 0.14% |
| 2023-09-14 | 49.79 | 50.23 | 48.60 | 48.60 | 33.56 | qfq | 1,099,788 | 53,960,755 | -2.86% |
| 2023-09-13 | 48.99 | 50.72 | 48.56 | 50.03 | 34.55 | qfq | 1,825,501 | 90,517,064 | 2.10% |
| 2023-09-12 | 49.20 | 49.92 | 48.58 | 49.00 | 33.84 | qfq | 1,152,355 | 56,601,242 | -0.69% |
| 2023-09-11 | 49.02 | 49.99 | 48.28 | 49.34 | 34.07 | qfq | 1,979,347 | 97,058,630 | -0.60% |
| 2023-09-08 | 48.09 | 49.82 | 47.72 | 49.64 | 34.28 | qfq | 1,503,714 | 73,788,665 | 2.35% |
| 2023-09-07 | 49.75 | 49.75 | 48.43 | 48.50 | 33.49 | qfq | 1,325,979 | 64,906,078 | -2.77% |
| 2023-09-06 | 49.00 | 50.21 | 48.80 | 49.88 | 34.45 | qfq | 1,669,143 | 82,679,874 | 1.07% |
| 2023-09-05 | 51.50 | 51.91 | 49.06 | 49.35 | 34.08 | qfq | 2,760,548 | 138,289,742 | -4.75% |
| 2023-09-04 | 50.55 | 53.35 | 49.90 | 51.81 | 35.78 | qfq | 3,068,781 | 158,220,868 | 2.68% |
| 2023-09-01 | 50.14 | 51.05 | 49.13 | 50.46 | 34.85 | qfq | 2,301,609 | 115,767,797 | 0.64% |
| 2023-08-31 | 48.65 | 52.89 | 47.47 | 50.14 | 34.63 | qfq | 4,709,290 | 238,466,117 | 3.81% |
| 2023-08-30 | 47.50 | 49.50 | 47.01 | 48.30 | 33.36 | qfq | 2,760,748 | 132,625,358 | 1.15% |
| 2023-08-29 | 44.98 | 48.30 | 44.06 | 47.75 | 32.98 | qfq | 3,353,020 | 155,666,059 | 6.11% |
| 2023-08-28 | 45.87 | 46.50 | 43.70 | 45.00 | 31.08 | qfq | 2,927,483 | 131,599,125 | 3.21% |
| 2023-08-25 | 44.86 | 44.86 | 42.74 | 43.60 | 30.11 | qfq | 2,750,284 | 120,568,251 | -2.00% |
| 2023-08-24 | 44.54 | 45.10 | 43.76 | 44.49 | 30.72 | qfq | 1,759,149 | 78,154,240 | 0.27% |
| 2023-08-23 | 45.59 | 45.59 | 44.15 | 44.37 | 30.64 | qfq | 1,845,881 | 82,546,093 | -2.07% |
| 2023-08-22 | 43.43 | 45.52 | 42.70 | 45.31 | 31.29 | qfq | 2,050,420 | 90,862,051 | 5.01% |
| 2023-08-21 | 43.88 | 44.42 | 42.73 | 43.15 | 29.80 | qfq | 1,316,203 | 57,202,681 | -1.93% |
| 2023-08-18 | 43.98 | 45.19 | 43.74 | 44.00 | 30.39 | qfq | 2,043,406 | 90,694,931 | 0.46% |
| 2023-08-17 | 43.98 | 44.80 | 43.07 | 43.80 | 30.25 | qfq | 1,739,882 | 76,543,060 | -0.36% |
| 2023-08-16 | 45.83 | 45.83 | 43.80 | 43.96 | 30.36 | qfq | 1,700,868 | 76,069,809 | -4.70% |
| 2023-08-15 | 44.92 | 46.35 | 44.01 | 46.13 | 31.86 | qfq | 3,435,874 | 156,674,853 | 3.55% |
| 2023-08-14 | 42.00 | 45.18 | 41.70 | 44.55 | 30.77 | qfq | 2,872,776 | 125,805,305 | 4.09% |
| 2023-08-11 | 44.08 | 44.31 | 42.76 | 42.80 | 29.56 | qfq | 1,522,298 | 66,217,944 | -2.51% |
| 2023-08-10 | 44.79 | 45.06 | 43.60 | 43.90 | 30.32 | qfq | 1,579,002 | 69,408,735 | -2.21% |
| 2023-08-09 | 45.10 | 46.80 | 44.76 | 44.89 | 31.00 | qfq | 3,054,461 | 139,393,214 | -1.43% |
| 2023-08-08 | 45.10 | 45.90 | 44.27 | 45.54 | 31.45 | qfq | 3,525,359 | 159,958,350 | 2.36% |
| 2023-08-07 | 43.50 | 45.88 | 43.09 | 44.49 | 30.72 | qfq | 6,155,017 | 273,785,067 | 9.85% |
| 2023-08-04 | 39.95 | 41.29 | 39.81 | 40.50 | 27.97 | qfq | 1,959,883 | 79,655,692 | 1.99% |
| 2023-08-03 | 40.06 | 40.09 | 39.24 | 39.71 | 27.42 | qfq | 1,232,766 | 48,959,040 | -0.87% |
| 2023-08-02 | 40.14 | 40.60 | 39.86 | 40.06 | 27.66 | qfq | 723,575 | 29,039,271 | -0.64% |
| 2023-08-01 | 39.81 | 40.47 | 38.90 | 40.32 | 27.84 | qfq | 1,459,519 | 58,313,960 | 1.15% |
| 2023-07-31 | 37.99 | 40.39 | 37.90 | 39.86 | 27.53 | qfq | 1,822,619 | 72,471,563 | 2.76% |
| 2023-07-28 | 39.30 | 39.45 | 38.52 | 38.79 | 26.79 | qfq | 1,258,952 | 49,002,555 | -0.64% |
| 2023-07-27 | 39.94 | 40.20 | 38.86 | 39.04 | 26.96 | qfq | 1,647,153 | 64,846,712 | -1.49% |
| 2023-07-26 | 41.10 | 41.12 | 39.30 | 39.63 | 27.37 | qfq | 3,000,079 | 119,455,221 | -3.81% |
| 2023-07-25 | 41.58 | 41.58 | 40.76 | 41.20 | 28.45 | qfq | 1,039,099 | 42,785,325 | 0.81% |
| 2023-07-24 | 40.49 | 41.70 | 39.88 | 40.87 | 28.22 | qfq | 1,023,628 | 41,870,798 | 0.94% |
| 2023-07-21 | 41.76 | 42.00 | 40.48 | 40.49 | 27.96 | qfq | 1,868,376 | 76,555,729 | -2.64% |
| 2023-07-20 | 43.74 | 43.74 | 41.20 | 41.59 | 28.72 | qfq | 2,516,710 | 105,909,990 | -4.92% |
| 2023-07-19 | 43.47 | 43.82 | 42.95 | 43.74 | 30.21 | qfq | 731,996 | 31,807,320 | 0.62% |
| 2023-07-18 | 43.66 | 43.90 | 43.00 | 43.47 | 30.02 | qfq | 738,620 | 32,106,533 | 0.65% |