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
慧辰股份688500.SH
最近收盘价34.332026-07-17
最近交易日2026-07-17
成交量（股）2,406,832
成交额（元）86,021,702
日线记录726
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 726 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 | 37.68 | 38.81 | 34.00 | 34.33 | 34.33 | qfq | 2,406,832 | 86,021,702 | -9.78% |
| 2026-07-16 | 37.41 | 39.53 | 37.21 | 38.05 | 38.05 | qfq | 1,188,040 | 45,630,220 | -0.13% |
| 2026-07-15 | 37.74 | 39.33 | 37.21 | 38.10 | 38.10 | qfq | 1,636,267 | 63,039,544 | 0.42% |
| 2026-07-14 | 37.60 | 38.63 | 36.33 | 37.94 | 37.94 | qfq | 1,434,636 | 53,519,187 | -0.29% |
| 2026-07-13 | 39.16 | 40.35 | 37.76 | 38.05 | 38.05 | qfq | 1,732,924 | 66,848,310 | -6.53% |
| 2026-07-10 | 39.53 | 41.85 | 39.07 | 40.71 | 40.71 | qfq | 2,026,933 | 82,500,094 | 1.67% |
| 2026-07-09 | 39.00 | 40.29 | 37.70 | 40.04 | 40.04 | qfq | 2,289,671 | 89,571,021 | 4.65% |
| 2026-07-08 | 38.38 | 38.89 | 37.44 | 38.26 | 38.26 | qfq | 2,273,372 | 86,743,239 | 1.22% |
| 2026-07-07 | 41.98 | 41.98 | 37.75 | 37.80 | 37.80 | qfq | 3,375,804 | 132,773,003 | -10.04% |
| 2026-07-06 | 42.54 | 44.50 | 41.85 | 42.02 | 42.02 | qfq | 1,969,029 | 84,515,829 | -1.82% |
| 2026-07-03 | 44.98 | 45.09 | 42.80 | 42.80 | 42.80 | qfq | 2,194,234 | 95,517,092 | -4.89% |
| 2026-07-02 | 45.20 | 48.88 | 44.41 | 45.00 | 45.00 | qfq | 3,290,068 | 154,110,459 | 0.11% |
| 2026-07-01 | 45.33 | 46.91 | 44.70 | 44.95 | 44.95 | qfq | 1,900,340 | 86,600,291 | -0.84% |
| 2026-06-30 | 43.00 | 45.69 | 42.69 | 45.33 | 45.33 | qfq | 2,213,708 | 99,032,479 | 5.62% |
| 2026-06-29 | 44.06 | 45.15 | 41.90 | 42.92 | 42.92 | qfq | 2,473,998 | 106,410,060 | -4.24% |
| 2026-06-26 | 46.01 | 46.71 | 44.20 | 44.82 | 44.82 | qfq | 2,829,632 | 128,428,342 | -3.63% |
| 2026-06-25 | 47.73 | 47.73 | 45.57 | 46.51 | 46.51 | qfq | 2,535,815 | 117,750,805 | -2.43% |
| 2026-06-24 | 46.60 | 48.70 | 44.88 | 47.67 | 47.67 | qfq | 2,654,794 | 123,904,016 | -0.27% |
| 2026-06-23 | 50.16 | 50.41 | 47.39 | 47.80 | 47.80 | qfq | 2,017,488 | 97,881,650 | -2.81% |
| 2026-06-22 | 51.99 | 52.18 | 47.51 | 49.18 | 49.18 | qfq | 4,265,107 | 209,199,252 | -5.53% |
| 2026-06-18 | 49.80 | 53.47 | 49.00 | 52.06 | 52.06 | qfq | 2,765,906 | 143,691,836 | 4.18% |
| 2026-06-17 | 50.73 | 51.08 | 49.21 | 49.97 | 49.97 | qfq | 2,682,679 | 134,518,751 | -2.19% |
| 2026-06-16 | 51.63 | 52.79 | 50.00 | 51.09 | 51.09 | qfq | 2,856,357 | 145,808,403 | -1.24% |
| 2026-06-15 | 50.77 | 53.94 | 50.50 | 51.73 | 51.73 | qfq | 2,785,106 | 145,124,300 | 1.89% |
| 2026-06-12 | 52.41 | 55.77 | 50.66 | 50.77 | 50.77 | qfq | 3,656,678 | 192,940,403 | -2.18% |
| 2026-06-11 | 55.04 | 56.00 | 51.80 | 51.90 | 51.90 | qfq | 4,016,920 | 214,358,082 | -5.05% |
| 2026-06-10 | 54.00 | 57.47 | 53.97 | 54.66 | 54.66 | qfq | 7,662,466 | 427,511,139 | 3.39% |
| 2026-06-09 | 44.96 | 52.87 | 44.56 | 52.87 | 52.87 | qfq | 5,797,129 | 294,492,199 | 20.00% |
| 2026-06-08 | 46.50 | 47.84 | 43.20 | 44.06 | 44.06 | qfq | 3,560,967 | 161,368,767 | -8.59% |
| 2026-06-05 | 49.81 | 49.99 | 47.70 | 48.20 | 48.20 | qfq | 1,944,031 | 94,590,089 | -3.23% |
| 2026-06-04 | 51.95 | 52.46 | 49.22 | 49.81 | 49.81 | qfq | 2,859,596 | 143,877,255 | -5.48% |
| 2026-06-03 | 52.30 | 53.63 | 51.00 | 52.70 | 52.70 | qfq | 2,319,632 | 121,529,080 | 0.75% |
| 2026-06-02 | 55.00 | 55.54 | 50.84 | 52.31 | 52.31 | qfq | 2,416,269 | 128,083,167 | -6.12% |
| 2026-06-01 | 52.28 | 56.60 | 51.12 | 55.72 | 55.72 | qfq | 4,071,980 | 222,264,688 | 7.75% |
| 2026-05-29 | 56.80 | 57.09 | 51.25 | 51.71 | 51.71 | qfq | 3,395,847 | 181,965,016 | -9.06% |
| 2026-05-28 | 58.55 | 58.83 | 54.52 | 56.86 | 56.86 | qfq | 3,777,618 | 213,784,455 | -2.39% |
| 2026-05-27 | 63.20 | 63.88 | 57.93 | 58.25 | 58.25 | qfq | 4,183,273 | 254,322,150 | -7.92% |
| 2026-05-26 | 60.50 | 64.66 | 59.81 | 63.26 | 63.26 | qfq | 5,086,500 | 317,002,836 | 4.63% |
| 2026-05-25 | 58.72 | 60.95 | 57.80 | 60.46 | 60.46 | qfq | 3,476,760 | 206,790,515 | 3.02% |
| 2026-05-22 | 57.66 | 59.97 | 56.77 | 58.69 | 58.69 | qfq | 3,224,278 | 187,640,460 | 1.79% |
| 2026-05-21 | 60.23 | 62.21 | 57.16 | 57.66 | 57.66 | qfq | 4,359,866 | 261,414,506 | -4.90% |
| 2026-05-20 | 57.34 | 60.78 | 56.80 | 60.63 | 60.63 | qfq | 4,303,794 | 254,979,603 | 4.70% |
| 2026-05-19 | 59.26 | 59.99 | 57.37 | 57.91 | 57.91 | qfq | 4,869,486 | 285,058,578 | -1.46% |
| 2026-05-18 | 58.00 | 60.10 | 55.51 | 58.77 | 58.77 | qfq | 5,002,973 | 289,946,577 | -0.09% |
| 2026-05-15 | 55.29 | 60.57 | 54.19 | 58.82 | 58.82 | qfq | 8,263,492 | 479,332,800 | 6.44% |
| 2026-05-14 | 49.50 | 56.41 | 48.30 | 55.26 | 55.26 | qfq | 8,966,868 | 484,114,788 | 12.64% |
| 2026-05-13 | 47.16 | 49.67 | 46.88 | 49.06 | 49.06 | qfq | 1,881,582 | 91,183,035 | 3.00% |
| 2026-05-12 | 49.00 | 49.18 | 47.22 | 47.63 | 47.63 | qfq | 2,251,127 | 107,795,650 | -2.91% |
| 2026-05-11 | 50.08 | 50.87 | 48.91 | 49.06 | 49.06 | qfq | 2,838,409 | 141,140,131 | -1.49% |
| 2026-05-08 | 49.80 | 50.87 | 48.81 | 49.80 | 49.80 | qfq | 2,297,368 | 115,362,896 | 0.30% |
| 2026-05-07 | 48.08 | 50.46 | 47.98 | 49.65 | 49.65 | qfq | 2,608,317 | 128,959,765 | 3.24% |
| 2026-05-06 | 47.32 | 48.75 | 47.30 | 48.09 | 48.09 | qfq | 1,773,474 | 85,444,976 | 3.13% |
| 2026-04-30 | 47.21 | 47.33 | 46.20 | 46.63 | 46.63 | qfq | 1,286,987 | 60,145,180 | -1.77% |
| 2026-04-29 | 46.60 | 48.26 | 46.30 | 47.47 | 47.47 | qfq | 1,440,462 | 68,397,151 | 1.87% |
| 2026-04-28 | 47.57 | 48.85 | 46.60 | 46.60 | 46.60 | qfq | 1,889,226 | 89,745,920 | -2.92% |
| 2026-04-27 | 49.98 | 49.98 | 47.20 | 48.00 | 48.00 | qfq | 2,725,680 | 130,917,165 | -3.03% |
| 2026-04-24 | 48.50 | 50.23 | 48.00 | 49.50 | 49.50 | qfq | 2,059,906 | 101,283,513 | 2.53% |
| 2026-04-23 | 50.00 | 50.18 | 47.70 | 48.28 | 48.28 | qfq | 2,347,874 | 114,108,931 | -3.44% |
| 2026-04-22 | 50.33 | 50.47 | 49.60 | 50.00 | 50.00 | qfq | 1,287,429 | 64,235,867 | -1.38% |
| 2026-04-21 | 51.50 | 52.40 | 49.29 | 50.70 | 50.70 | qfq | 2,583,103 | 129,511,494 | -1.71% |
| 2026-04-20 | 52.50 | 52.55 | 51.17 | 51.58 | 51.58 | qfq | 1,805,481 | 93,582,987 | -1.32% |
| 2026-04-17 | 53.23 | 53.59 | 51.77 | 52.27 | 52.27 | qfq | 2,160,287 | 113,376,927 | -2.59% |
| 2026-04-16 | 48.15 | 54.75 | 48.15 | 53.66 | 53.66 | qfq | 4,986,500 | 262,368,806 | 11.56% |
| 2026-04-15 | 49.40 | 50.45 | 47.82 | 48.10 | 48.10 | qfq | 1,186,717 | 57,768,304 | -3.16% |
| 2026-04-14 | 48.50 | 51.00 | 48.50 | 49.67 | 49.67 | qfq | 1,121,745 | 55,688,445 | 3.05% |
| 2026-04-13 | 48.35 | 48.49 | 47.80 | 48.20 | 48.20 | qfq | 1,154,109 | 55,552,067 | -1.37% |
| 2026-04-10 | 49.06 | 49.88 | 48.53 | 48.87 | 48.87 | qfq | 883,224 | 43,353,677 | -0.08% |
| 2026-04-09 | 50.72 | 50.98 | 48.61 | 48.91 | 48.91 | qfq | 1,488,642 | 73,596,346 | -4.42% |
| 2026-04-08 | 48.82 | 51.33 | 48.82 | 51.17 | 51.17 | qfq | 1,520,181 | 76,455,737 | 7.05% |
| 2026-04-07 | 48.07 | 48.91 | 47.63 | 47.80 | 47.80 | qfq | 838,149 | 40,352,863 | -1.44% |
| 2026-04-03 | 51.06 | 51.50 | 48.50 | 48.50 | 48.50 | qfq | 1,077,782 | 53,334,203 | -2.38% |
| 2026-04-02 | 51.76 | 52.23 | 49.50 | 49.68 | 49.68 | qfq | 1,166,653 | 58,799,369 | -5.08% |
| 2026-04-01 | 52.50 | 53.18 | 51.85 | 52.34 | 52.34 | qfq | 796,409 | 41,673,984 | 1.04% |
| 2026-03-31 | 52.10 | 53.55 | 51.75 | 51.80 | 51.80 | qfq | 1,520,013 | 79,877,728 | -0.58% |
| 2026-03-30 | 51.93 | 53.31 | 51.20 | 52.10 | 52.10 | qfq | 982,530 | 51,419,877 | -0.67% |
| 2026-03-27 | 51.31 | 53.50 | 50.23 | 52.45 | 52.45 | qfq | 1,326,884 | 69,412,315 | 2.44% |
| 2026-03-26 | 51.88 | 53.18 | 50.88 | 51.20 | 51.20 | qfq | 1,495,320 | 77,613,040 | -0.95% |
| 2026-03-25 | 51.58 | 52.71 | 51.00 | 51.69 | 51.69 | qfq | 1,625,447 | 84,211,865 | 1.83% |
| 2026-03-24 | 49.11 | 50.96 | 48.99 | 50.76 | 50.76 | qfq | 1,717,318 | 85,797,130 | 5.31% |
| 2026-03-23 | 52.49 | 52.49 | 47.80 | 48.20 | 48.20 | qfq | 1,980,993 | 98,821,492 | -9.23% |
| 2026-03-20 | 53.70 | 54.65 | 52.80 | 53.10 | 53.10 | qfq | 1,770,314 | 95,156,369 | -1.12% |
| 2026-03-19 | 53.50 | 54.07 | 51.80 | 53.70 | 53.70 | qfq | 2,092,418 | 111,087,761 | -0.79% |
| 2026-03-18 | 52.65 | 54.38 | 52.18 | 54.13 | 54.13 | qfq | 1,617,246 | 86,921,274 | 2.87% |
| 2026-03-17 | 52.69 | 54.70 | 52.08 | 52.62 | 52.62 | qfq | 2,505,125 | 134,627,817 | 0.42% |
| 2026-03-16 | 51.98 | 52.63 | 51.40 | 52.40 | 52.40 | qfq | 1,616,074 | 84,243,792 | 1.04% |
| 2026-03-13 | 53.24 | 53.50 | 51.80 | 51.86 | 51.86 | qfq | 2,486,445 | 130,152,876 | -3.44% |
| 2026-03-12 | 50.81 | 55.45 | 50.75 | 53.71 | 53.71 | qfq | 4,731,782 | 250,429,570 | 5.52% |
| 2026-03-11 | 52.22 | 52.97 | 50.69 | 50.90 | 50.90 | qfq | 2,281,051 | 116,964,693 | -2.49% |
| 2026-03-10 | 52.00 | 52.79 | 51.29 | 52.20 | 52.20 | qfq | 1,887,880 | 98,277,899 | 2.01% |
| 2026-03-09 | 49.30 | 51.63 | 49.00 | 51.17 | 51.17 | qfq | 2,294,171 | 115,381,809 | -1.41% |
| 2026-03-06 | 50.20 | 52.98 | 50.10 | 51.90 | 51.90 | qfq | 2,645,994 | 137,510,646 | 2.83% |
| 2026-03-05 | 51.02 | 51.19 | 49.96 | 50.47 | 50.47 | qfq | 1,832,828 | 92,589,942 | 1.92% |
| 2026-03-04 | 49.52 | 50.56 | 48.08 | 49.52 | 49.52 | qfq | 2,416,160 | 119,879,205 | -0.36% |
| 2026-03-03 | 52.56 | 53.50 | 49.00 | 49.70 | 49.70 | qfq | 2,604,590 | 132,623,934 | -5.44% |
| 2026-03-02 | 56.00 | 56.00 | 51.90 | 52.56 | 52.56 | qfq | 4,117,096 | 220,307,560 | -7.61% |
| 2026-02-27 | 56.86 | 57.38 | 56.06 | 56.89 | 56.89 | qfq | 1,842,844 | 104,684,390 | 0.04% |
| 2026-02-26 | 59.20 | 59.90 | 56.50 | 56.87 | 56.87 | qfq | 2,968,095 | 171,332,265 | -4.77% |
| 2026-02-25 | 60.47 | 60.47 | 59.40 | 59.72 | 59.72 | qfq | 1,319,574 | 78,770,651 | -0.13% |
| 2026-02-24 | 62.45 | 62.49 | 59.51 | 59.80 | 59.80 | qfq | 2,161,671 | 130,202,897 | -4.24% |
| 2026-02-13 | 62.17 | 63.16 | 61.07 | 62.45 | 62.45 | qfq | 1,656,918 | 103,023,713 | 0.40% |
| 2026-02-12 | 59.83 | 62.80 | 59.83 | 62.20 | 62.20 | qfq | 2,177,467 | 134,474,130 | 3.43% |
| 2026-02-11 | 63.10 | 63.22 | 60.00 | 60.14 | 60.14 | qfq | 2,228,213 | 135,976,125 | -4.42% |
| 2026-02-10 | 63.89 | 63.89 | 62.30 | 62.92 | 62.92 | qfq | 2,124,556 | 133,771,710 | -0.91% |
| 2026-02-09 | 59.50 | 64.50 | 59.50 | 63.50 | 63.50 | qfq | 3,356,143 | 208,626,910 | 7.96% |
| 2026-02-06 | 59.12 | 59.98 | 58.31 | 58.82 | 58.82 | qfq | 1,147,248 | 67,876,305 | -1.26% |
| 2026-02-05 | 59.98 | 60.43 | 59.08 | 59.57 | 59.57 | qfq | 1,039,788 | 62,049,592 | -0.96% |
| 2026-02-04 | 61.80 | 62.50 | 59.55 | 60.15 | 60.15 | qfq | 2,434,634 | 146,973,493 | -2.32% |
| 2026-02-03 | 61.63 | 62.30 | 60.74 | 61.58 | 61.58 | qfq | 1,600,111 | 98,190,641 | 0.49% |
| 2026-02-02 | 61.50 | 63.15 | 60.60 | 61.28 | 61.28 | qfq | 1,692,754 | 104,978,063 | -0.78% |
| 2026-01-30 | 62.28 | 63.57 | 61.44 | 61.76 | 61.76 | qfq | 2,579,985 | 160,602,267 | -2.22% |
| 2026-01-29 | 62.02 | 66.50 | 60.82 | 63.16 | 63.16 | qfq | 3,477,238 | 222,752,026 | 1.85% |
| 2026-01-28 | 63.55 | 64.71 | 61.89 | 62.01 | 62.01 | qfq | 2,293,931 | 144,348,048 | -2.45% |
| 2026-01-27 | 62.89 | 63.97 | 62.10 | 63.57 | 63.57 | qfq | 1,954,930 | 123,086,468 | 0.14% |
| 2026-01-26 | 64.44 | 64.90 | 61.75 | 63.48 | 63.48 | qfq | 3,350,451 | 209,856,417 | -1.67% |
| 2026-01-23 | 65.22 | 66.68 | 63.29 | 64.56 | 64.56 | qfq | 3,281,827 | 213,001,011 | -1.01% |
| 2026-01-22 | 64.96 | 65.83 | 63.03 | 65.22 | 65.22 | qfq | 2,981,706 | 191,378,582 | 0.56% |
| 2026-01-21 | 65.27 | 66.50 | 64.66 | 64.86 | 64.86 | qfq | 2,417,155 | 157,677,888 | -1.86% |
| 2026-01-20 | 68.37 | 69.27 | 65.21 | 66.09 | 66.09 | qfq | 2,982,990 | 198,742,788 | -3.33% |
| 2026-01-19 | 69.01 | 72.50 | 67.60 | 68.37 | 68.37 | qfq | 3,707,207 | 257,170,045 | -2.54% |
| 2026-01-16 | 69.50 | 73.80 | 68.26 | 70.15 | 70.15 | qfq | 5,562,511 | 392,701,175 | -0.69% |
| 2026-01-15 | 72.00 | 74.99 | 69.99 | 70.64 | 70.64 | qfq | 5,328,299 | 381,696,176 | -5.94% |
| 2026-01-14 | 76.58 | 81.65 | 73.12 | 75.10 | 75.10 | qfq | 9,470,713 | 736,405,609 | 0.37% |
| 2026-01-13 | 82.66 | 83.66 | 73.12 | 74.82 | 74.82 | qfq | 7,220,269 | 559,192,777 | -7.29% |
| 2026-01-12 | 72.00 | 81.39 | 72.00 | 80.70 | 80.70 | qfq | 9,772,987 | 762,855,215 | 12.15% |
| 2026-01-09 | 62.18 | 72.10 | 62.18 | 71.96 | 71.96 | qfq | 8,282,190 | 569,185,947 | 12.77% |
| 2026-01-08 | 67.00 | 67.78 | 61.80 | 63.81 | 63.81 | qfq | 4,043,138 | 259,471,555 | -0.93% |
| 2026-01-07 | 62.80 | 65.20 | 60.88 | 64.41 | 64.41 | qfq | 2,971,833 | 187,442,862 | 2.43% |
| 2026-01-06 | 63.81 | 64.28 | 60.82 | 62.88 | 62.88 | qfq | 2,764,484 | 172,048,256 | -1.10% |
| 2026-01-05 | 61.40 | 65.00 | 59.00 | 63.58 | 63.58 | qfq | 3,243,457 | 202,182,037 | 2.95% |
| 2025-12-31 | 60.45 | 63.29 | 59.57 | 61.76 | 61.76 | qfq | 2,296,413 | 140,741,654 | 2.12% |
| 2025-12-30 | 61.21 | 62.26 | 60.22 | 60.48 | 60.48 | qfq | 1,778,821 | 108,656,714 | -1.18% |
| 2025-12-29 | 63.00 | 63.00 | 60.20 | 61.20 | 61.20 | qfq | 2,546,592 | 156,505,301 | -5.35% |
| 2025-12-26 | 64.35 | 65.56 | 63.01 | 64.66 | 64.66 | qfq | 2,091,260 | 134,823,827 | 0.51% |
| 2025-12-25 | 63.03 | 64.75 | 62.00 | 64.33 | 64.33 | qfq | 2,584,511 | 163,833,193 | 2.34% |
| 2025-12-24 | 63.00 | 63.20 | 62.10 | 62.86 | 62.86 | qfq | 907,592 | 56,981,322 | -0.57% |
| 2025-12-23 | 64.20 | 64.50 | 62.52 | 63.22 | 63.22 | qfq | 1,393,752 | 88,016,019 | -1.48% |
| 2025-12-22 | 63.38 | 65.08 | 63.23 | 64.17 | 64.17 | qfq | 1,141,988 | 73,206,650 | 1.37% |
| 2025-12-19 | 64.80 | 65.69 | 63.01 | 63.30 | 63.30 | qfq | 1,669,507 | 106,730,338 | -2.50% |
| 2025-12-18 | 65.65 | 66.50 | 64.36 | 64.92 | 64.92 | qfq | 926,751 | 60,866,038 | -1.16% |
| 2025-12-17 | 64.52 | 65.96 | 63.80 | 65.68 | 65.68 | qfq | 1,093,354 | 70,873,639 | 0.72% |
| 2025-12-16 | 68.01 | 69.14 | 65.10 | 65.21 | 65.21 | qfq | 1,781,051 | 117,656,408 | -5.49% |
| 2025-12-15 | 73.39 | 73.39 | 68.01 | 69.00 | 69.00 | qfq | 2,646,380 | 183,978,930 | -6.01% |
| 2025-12-12 | 69.61 | 73.41 | 68.89 | 73.41 | 73.41 | qfq | 2,682,451 | 191,324,333 | 5.40% |
| 2025-12-11 | 71.99 | 72.60 | 69.50 | 69.65 | 69.65 | qfq | 1,996,872 | 141,267,313 | -2.64% |
| 2025-12-10 | 75.01 | 75.01 | 71.24 | 71.54 | 71.54 | qfq | 2,318,207 | 169,144,599 | -4.61% |
| 2025-12-09 | 72.93 | 76.08 | 72.10 | 75.00 | 75.00 | qfq | 4,032,291 | 299,010,536 | 5.71% |
| 2025-12-08 | 64.08 | 71.50 | 64.00 | 70.95 | 70.95 | qfq | 5,224,839 | 359,926,141 | 10.39% |
| 2025-12-05 | 63.51 | 64.80 | 60.26 | 64.27 | 64.27 | qfq | 3,108,094 | 195,408,877 | -2.89% |
| 2025-12-04 | 68.88 | 73.60 | 65.80 | 66.18 | 66.18 | qfq | 5,093,843 | 353,415,051 | 3.18% |
| 2025-12-03 | 66.78 | 67.60 | 63.09 | 64.14 | 64.14 | qfq | 1,917,134 | 123,919,079 | -4.78% |
| 2025-12-02 | 63.50 | 67.70 | 63.50 | 67.36 | 67.36 | qfq | 2,966,292 | 197,463,621 | 5.33% |
| 2025-12-01 | 65.00 | 66.40 | 63.68 | 63.95 | 63.95 | qfq | 1,158,267 | 75,188,256 | -0.70% |
| 2025-11-28 | 65.98 | 67.00 | 64.20 | 64.40 | 64.40 | qfq | 1,176,403 | 76,548,727 | -3.13% |
| 2025-11-27 | 63.07 | 67.50 | 63.07 | 66.48 | 66.48 | qfq | 1,813,347 | 118,188,604 | 4.36% |
| 2025-11-26 | 66.10 | 67.32 | 63.00 | 63.70 | 63.70 | qfq | 2,327,729 | 150,577,579 | -4.78% |
| 2025-11-25 | 67.98 | 70.50 | 66.58 | 66.90 | 66.90 | qfq | 2,168,829 | 148,992,867 | -1.79% |
| 2025-11-24 | 65.20 | 69.00 | 62.11 | 68.12 | 68.12 | qfq | 2,089,248 | 136,408,549 | 6.27% |
| 2025-11-21 | 65.60 | 66.40 | 63.87 | 64.10 | 64.10 | qfq | 1,272,839 | 82,645,242 | -3.74% |
| 2025-11-20 | 67.80 | 69.11 | 66.42 | 66.59 | 66.59 | qfq | 989,399 | 66,504,133 | -1.48% |
| 2025-11-19 | 70.00 | 70.00 | 67.13 | 67.59 | 67.59 | qfq | 1,039,225 | 70,549,591 | -1.37% |
| 2025-11-18 | 68.85 | 70.50 | 67.00 | 68.53 | 68.53 | qfq | 1,532,000 | 105,240,994 | -0.72% |
| 2025-11-17 | 67.49 | 71.87 | 67.49 | 69.03 | 69.03 | qfq | 2,036,370 | 141,612,621 | -2.64% |
| 2025-11-14 | 76.73 | 76.97 | 70.80 | 70.90 | 70.90 | qfq | 3,415,052 | 249,785,696 | -8.75% |
| 2025-11-13 | 80.86 | 82.00 | 76.48 | 77.70 | 77.70 | qfq | 3,545,536 | 279,227,907 | -1.66% |
| 2025-11-12 | 77.58 | 80.60 | 76.28 | 79.01 | 79.01 | qfq | 2,773,255 | 217,627,435 | 2.05% |
| 2025-11-11 | 74.57 | 79.50 | 74.11 | 77.42 | 77.42 | qfq | 4,276,546 | 332,561,634 | 4.48% |
| 2025-11-10 | 72.60 | 75.49 | 71.11 | 74.10 | 74.10 | qfq | 2,494,783 | 183,988,455 | 4.44% |
| 2025-11-07 | 71.20 | 71.56 | 68.88 | 70.95 | 70.95 | qfq | 1,714,583 | 120,107,917 | -0.55% |
| 2025-11-06 | 72.07 | 73.91 | 70.50 | 71.34 | 71.34 | qfq | 1,694,530 | 121,474,247 | -0.40% |
| 2025-11-05 | 71.90 | 73.18 | 70.38 | 71.63 | 71.63 | qfq | 1,738,904 | 124,732,255 | -3.05% |
| 2025-11-04 | 76.00 | 76.32 | 72.35 | 73.88 | 73.88 | qfq | 2,241,478 | 165,696,490 | -3.69% |
| 2025-11-03 | 75.21 | 77.95 | 73.51 | 76.71 | 76.71 | qfq | 2,888,623 | 219,477,990 | 2.98% |
| 2025-10-31 | 69.80 | 76.56 | 69.51 | 74.49 | 74.49 | qfq | 3,439,132 | 254,331,813 | 6.66% |
| 2025-10-30 | 71.36 | 74.00 | 69.80 | 69.84 | 69.84 | qfq | 2,431,604 | 173,632,429 | -2.13% |
| 2025-10-29 | 70.51 | 71.50 | 69.36 | 71.36 | 71.36 | qfq | 1,412,980 | 99,412,185 | 1.09% |
| 2025-10-28 | 71.30 | 72.66 | 69.80 | 70.59 | 70.59 | qfq | 1,760,513 | 125,333,676 | -0.06% |
| 2025-10-27 | 73.00 | 73.50 | 69.00 | 70.63 | 70.63 | qfq | 3,027,952 | 213,986,805 | -3.25% |
| 2025-10-24 | 73.81 | 76.24 | 72.50 | 73.00 | 73.00 | qfq | 1,942,350 | 143,972,646 | -1.28% |
| 2025-10-23 | 77.88 | 78.88 | 73.35 | 73.95 | 73.95 | qfq | 2,131,077 | 161,533,637 | -3.43% |
| 2025-10-22 | 74.45 | 77.49 | 73.71 | 76.58 | 76.58 | qfq | 3,068,707 | 233,545,625 | 1.84% |
| 2025-10-21 | 71.00 | 75.44 | 71.00 | 75.20 | 75.20 | qfq | 3,791,063 | 277,930,230 | 3.95% |
| 2025-10-20 | 71.90 | 78.70 | 71.00 | 72.34 | 72.34 | qfq | 6,226,422 | 464,838,427 | 8.33% |
| 2025-10-17 | 66.88 | 69.20 | 66.61 | 66.78 | 66.78 | qfq | 2,388,436 | 162,438,964 | -0.25% |
| 2025-10-16 | 68.00 | 69.33 | 65.00 | 66.95 | 66.95 | qfq | 3,156,041 | 209,801,192 | -3.39% |
| 2025-10-15 | 68.00 | 69.80 | 66.52 | 69.30 | 69.30 | qfq | 2,146,174 | 146,689,305 | 2.36% |
| 2025-10-14 | 68.97 | 71.30 | 66.15 | 67.70 | 67.70 | qfq | 2,631,852 | 178,515,756 | -2.21% |
| 2025-10-13 | 67.00 | 71.27 | 66.00 | 69.23 | 69.23 | qfq | 2,044,407 | 141,451,675 | -2.49% |
| 2025-10-10 | 72.58 | 74.63 | 69.76 | 71.00 | 71.00 | qfq | 2,960,609 | 213,516,632 | -4.42% |
| 2025-10-09 | 77.00 | 77.12 | 72.00 | 74.28 | 74.28 | qfq | 4,038,288 | 299,341,873 | -3.97% |
| 2025-09-30 | 78.99 | 82.15 | 76.34 | 77.35 | 77.35 | qfq | 2,540,098 | 198,715,205 | -2.25% |
| 2025-09-29 | 75.98 | 80.39 | 74.38 | 79.13 | 79.13 | qfq | 3,106,953 | 244,204,939 | 4.12% |
| 2025-09-26 | 83.18 | 83.20 | 75.00 | 76.00 | 76.00 | qfq | 5,032,262 | 393,094,225 | -10.65% |
| 2025-09-25 | 86.09 | 89.99 | 84.75 | 85.06 | 85.06 | qfq | 3,632,714 | 316,964,337 | -2.00% |
| 2025-09-24 | 83.55 | 89.49 | 81.66 | 86.80 | 86.80 | qfq | 3,663,179 | 315,911,365 | 3.58% |
| 2025-09-23 | 82.06 | 85.00 | 79.05 | 83.80 | 83.80 | qfq | 2,943,519 | 241,508,706 | 4.20% |
| 2025-09-22 | 78.41 | 81.05 | 78.13 | 80.42 | 80.42 | qfq | 2,093,695 | 167,323,062 | 2.20% |
| 2025-09-19 | 79.10 | 81.79 | 77.11 | 78.69 | 78.69 | qfq | 2,179,525 | 172,486,924 | -0.43% |
| 2025-09-18 | 83.00 | 83.10 | 77.77 | 79.03 | 79.03 | qfq | 4,756,024 | 382,881,387 | -4.82% |
| 2025-09-17 | 83.10 | 86.00 | 80.52 | 83.03 | 83.03 | qfq | 3,468,300 | 287,592,663 | -0.98% |
| 2025-09-16 | 84.66 | 84.66 | 81.60 | 83.85 | 83.85 | qfq | 2,210,523 | 183,950,590 | 0.08% |
| 2025-09-15 | 77.50 | 85.38 | 76.98 | 83.78 | 83.78 | qfq | 5,634,047 | 463,327,222 | 7.00% |
| 2025-09-12 | 77.01 | 80.50 | 75.30 | 78.30 | 78.30 | qfq | 2,961,158 | 231,828,140 | 2.68% |
| 2025-09-11 | 76.18 | 77.44 | 74.58 | 76.26 | 76.26 | qfq | 2,953,970 | 224,154,331 | -0.96% |
| 2025-09-10 | 72.00 | 79.83 | 72.00 | 77.00 | 77.00 | qfq | 4,382,958 | 338,231,702 | 6.81% |
| 2025-09-09 | 69.50 | 73.50 | 69.29 | 72.09 | 72.09 | qfq | 2,799,378 | 200,843,531 | 1.68% |
| 2025-09-08 | 66.00 | 71.50 | 65.55 | 70.90 | 70.90 | qfq | 3,315,592 | 227,634,020 | 6.22% |
| 2025-09-05 | 65.57 | 66.84 | 63.85 | 66.75 | 66.75 | qfq | 2,351,955 | 153,103,708 | 2.03% |
| 2025-09-04 | 67.49 | 69.05 | 63.72 | 65.42 | 65.42 | qfq | 2,462,511 | 164,360,405 | -2.20% |
| 2025-09-03 | 69.11 | 69.11 | 66.66 | 66.89 | 66.89 | qfq | 2,117,952 | 143,199,849 | -3.62% |
| 2025-09-02 | 75.00 | 75.00 | 66.66 | 69.40 | 69.40 | qfq | 4,473,706 | 311,525,844 | -7.77% |
| 2025-09-01 | 73.31 | 76.54 | 72.02 | 75.25 | 75.25 | qfq | 3,405,996 | 254,889,223 | 2.35% |
| 2025-08-29 | 71.99 | 75.93 | 71.68 | 73.52 | 73.52 | qfq | 2,850,455 | 209,396,876 | 0.31% |
| 2025-08-28 | 71.80 | 74.99 | 69.48 | 73.29 | 73.29 | qfq | 4,414,415 | 314,135,647 | -0.01% |
| 2025-08-27 | 81.00 | 81.98 | 70.36 | 73.30 | 73.30 | qfq | 7,551,799 | 566,293,623 | -4.31% |
| 2025-08-26 | 78.10 | 84.39 | 75.88 | 76.60 | 76.60 | qfq | 5,593,990 | 445,715,821 | -4.12% |
| 2025-08-25 | 76.00 | 82.13 | 73.98 | 79.89 | 79.89 | qfq | 6,423,594 | 506,481,798 | 6.52% |
| 2025-08-22 | 73.00 | 78.28 | 72.10 | 75.00 | 75.00 | qfq | 6,334,109 | 476,892,670 | 3.45% |
| 2025-08-21 | 72.50 | 74.96 | 71.55 | 72.50 | 72.50 | qfq | 4,225,672 | 309,772,106 | -0.43% |
| 2025-08-20 | 72.00 | 73.79 | 70.32 | 72.81 | 72.81 | qfq | 5,151,384 | 370,506,880 | -2.20% |
| 2025-08-19 | 74.80 | 77.68 | 72.98 | 74.45 | 74.45 | qfq | 5,443,043 | 408,338,198 | -0.76% |
| 2025-08-18 | 76.70 | 78.80 | 74.17 | 75.02 | 75.02 | qfq | 6,823,559 | 517,284,448 | -2.81% |
| 2025-08-15 | 78.14 | 79.53 | 75.18 | 77.19 | 77.19 | qfq | 5,012,670 | 385,965,701 | -0.87% |
| 2025-08-14 | 84.60 | 85.00 | 77.00 | 77.87 | 77.87 | qfq | 6,319,394 | 501,702,747 | -7.91% |
| 2025-08-13 | 84.11 | 86.63 | 82.95 | 84.56 | 84.56 | qfq | 3,142,797 | 265,439,136 | -1.65% |
| 2025-08-12 | 84.01 | 89.80 | 84.00 | 85.98 | 85.98 | qfq | 3,265,590 | 284,663,282 | 0.64% |
| 2025-08-11 | 83.00 | 86.02 | 81.00 | 85.43 | 85.43 | qfq | 3,490,971 | 291,826,600 | -1.01% |
| 2025-08-08 | 85.25 | 87.00 | 79.50 | 86.30 | 86.30 | qfq | 5,795,973 | 478,131,701 | -0.95% |
| 2025-08-07 | 89.00 | 90.59 | 84.88 | 87.13 | 87.13 | qfq | 4,733,443 | 410,722,307 | -2.43% |
| 2025-08-06 | 77.10 | 89.50 | 77.10 | 89.30 | 89.30 | qfq | 7,203,865 | 605,864,832 | 16.35% |
| 2025-08-05 | 76.43 | 80.49 | 75.80 | 76.75 | 76.75 | qfq | 4,318,268 | 334,712,723 | -2.54% |
| 2025-08-04 | 76.99 | 81.50 | 75.00 | 78.75 | 78.75 | qfq | 5,147,266 | 408,402,296 | 2.14% |
| 2025-08-01 | 75.00 | 77.60 | 70.00 | 77.10 | 77.10 | qfq | 5,395,597 | 397,659,038 | 8.32% |
| 2025-07-31 | 68.70 | 71.87 | 67.10 | 71.18 | 71.18 | qfq | 4,948,521 | 345,196,553 | 4.86% |
| 2025-07-30 | 66.10 | 71.00 | 66.10 | 67.88 | 67.88 | qfq | 4,842,563 | 333,200,645 | 1.92% |
| 2025-07-29 | 66.97 | 69.20 | 65.45 | 66.60 | 66.60 | qfq | 2,920,827 | 195,269,691 | -1.89% |
| 2025-07-28 | 67.00 | 70.30 | 62.88 | 67.88 | 67.88 | qfq | 4,245,480 | 283,314,877 | 0.00% |
| 2025-07-25 | 65.90 | 68.48 | 64.50 | 67.88 | 67.88 | qfq | 2,918,805 | 195,777,827 | 3.16% |
| 2025-07-24 | 66.91 | 69.02 | 65.41 | 65.80 | 65.80 | qfq | 4,299,921 | 289,471,448 | -1.79% |
| 2025-07-23 | 62.26 | 68.08 | 61.23 | 67.00 | 67.00 | qfq | 4,828,751 | 313,362,000 | 8.03% |
| 2025-07-22 | 57.80 | 62.79 | 56.51 | 62.02 | 62.02 | qfq | 8,065,459 | 482,046,370 | 7.67% |
| 2025-07-21 | 61.88 | 62.99 | 56.91 | 57.60 | 57.60 | qfq | 6,480,972 | 385,412,085 | -6.27% |
| 2025-07-18 | 62.00 | 65.90 | 60.70 | 61.45 | 61.45 | qfq | 4,602,042 | 292,428,589 | -0.37% |
| 2025-07-17 | 61.30 | 62.20 | 59.00 | 61.68 | 61.68 | qfq | 2,764,631 | 168,989,007 | 3.14% |
| 2025-07-16 | 58.94 | 62.00 | 58.20 | 59.80 | 59.80 | qfq | 4,587,305 | 275,348,942 | 1.36% |
| 2025-07-15 | 54.10 | 59.58 | 53.20 | 59.00 | 59.00 | qfq | 4,724,513 | 265,971,286 | 8.82% |
| 2025-07-14 | 51.50 | 54.70 | 50.79 | 54.22 | 54.22 | qfq | 3,506,012 | 186,499,528 | 5.36% |
| 2025-07-11 | 48.09 | 52.87 | 47.60 | 51.46 | 51.46 | qfq | 4,281,651 | 214,230,414 | 7.03% |
| 2025-07-10 | 49.57 | 51.14 | 48.05 | 48.08 | 48.08 | qfq | 2,941,026 | 146,379,777 | -1.86% |
| 2025-07-09 | 50.45 | 50.45 | 46.79 | 48.99 | 48.99 | qfq | 3,282,376 | 159,083,364 | -1.92% |
| 2025-07-08 | 49.98 | 51.00 | 49.51 | 49.95 | 49.95 | qfq | 1,707,105 | 85,624,757 | -0.10% |
| 2025-07-07 | 48.00 | 50.50 | 47.09 | 50.00 | 50.00 | qfq | 3,035,392 | 149,759,934 | 4.87% |
| 2025-07-04 | 46.43 | 47.80 | 45.33 | 47.68 | 47.68 | qfq | 2,210,541 | 102,354,627 | 2.67% |
| 2025-07-03 | 47.05 | 48.90 | 45.61 | 46.44 | 46.44 | qfq | 3,239,551 | 151,231,919 | -1.19% |
| 2025-07-02 | 44.59 | 47.40 | 44.10 | 47.00 | 47.00 | qfq | 3,640,761 | 168,164,695 | 5.40% |
| 2025-07-01 | 43.72 | 45.60 | 43.68 | 44.59 | 44.59 | qfq | 2,772,581 | 122,963,100 | 2.04% |
| 2025-06-30 | 41.77 | 44.35 | 41.43 | 43.70 | 43.70 | qfq | 4,044,076 | 174,169,463 | 3.19% |
| 2025-06-27 | 40.41 | 42.88 | 40.00 | 42.35 | 42.35 | qfq | 4,113,028 | 170,778,813 | 1.46% |
| 2025-06-26 | 41.00 | 43.48 | 40.50 | 41.74 | 41.74 | qfq | 6,252,880 | 262,782,101 | 3.68% |
| 2025-06-25 | 41.30 | 42.24 | 39.31 | 40.26 | 40.26 | qfq | 4,604,936 | 186,932,560 | -1.35% |
| 2025-06-24 | 40.97 | 41.98 | 40.22 | 40.81 | 40.81 | qfq | 3,176,825 | 130,002,158 | -0.22% |
| 2025-06-23 | 39.30 | 41.68 | 38.33 | 40.90 | 40.90 | qfq | 5,687,530 | 227,717,233 | 0.79% |
| 2025-06-20 | 40.01 | 41.36 | 38.08 | 40.58 | 40.58 | qfq | 5,440,966 | 219,490,823 | 1.70% |
| 2025-06-19 | 39.81 | 43.18 | 39.71 | 39.90 | 39.90 | qfq | 7,059,323 | 291,525,515 | 0.61% |
| 2025-06-18 | 39.25 | 40.01 | 36.97 | 39.66 | 39.66 | qfq | 5,133,001 | 195,999,433 | 2.91% |
| 2025-06-17 | 40.20 | 40.91 | 38.22 | 38.54 | 38.54 | qfq | 4,932,380 | 193,894,438 | -3.38% |
| 2025-06-16 | 38.00 | 40.57 | 37.60 | 39.89 | 39.89 | qfq | 8,275,313 | 326,803,719 | 5.84% |
| 2025-06-13 | 34.58 | 38.36 | 34.51 | 37.69 | 37.69 | qfq | 7,663,381 | 283,599,447 | 5.60% |
| 2025-06-12 | 35.75 | 35.99 | 34.45 | 35.69 | 35.69 | qfq | 4,632,118 | 163,131,241 | -0.67% |
| 2025-06-11 | 35.21 | 36.70 | 34.06 | 35.93 | 35.93 | qfq | 6,927,295 | 247,278,421 | 0.00% |
| 2025-06-10 | 33.05 | 37.50 | 33.03 | 35.93 | 35.93 | qfq | 10,345,493 | 365,332,605 | 12.53% |
| 2025-06-09 | 31.98 | 32.69 | 31.34 | 31.93 | 31.93 | qfq | 3,273,252 | 105,007,181 | 3.60% |
| 2025-06-06 | 30.45 | 31.02 | 30.05 | 30.82 | 30.82 | qfq | 1,683,230 | 51,448,568 | 1.22% |
| 2025-06-05 | 30.90 | 30.99 | 30.02 | 30.45 | 30.45 | qfq | 1,339,850 | 40,900,574 | 0.59% |
| 2025-06-04 | 31.01 | 31.01 | 30.09 | 30.27 | 30.27 | qfq | 1,083,531 | 32,977,419 | -2.35% |
| 2025-06-03 | 30.66 | 31.90 | 30.23 | 31.00 | 31.00 | qfq | 2,381,979 | 74,424,746 | 0.71% |
| 2025-05-30 | 30.22 | 30.80 | 29.80 | 30.78 | 30.78 | qfq | 1,671,469 | 50,574,666 | 0.65% |
| 2025-05-29 | 30.43 | 30.80 | 30.05 | 30.58 | 30.58 | qfq | 854,745 | 26,075,936 | 0.92% |
| 2025-05-28 | 30.81 | 31.17 | 29.73 | 30.30 | 30.30 | qfq | 1,140,658 | 34,541,522 | -0.82% |
| 2025-05-27 | 30.61 | 31.33 | 30.18 | 30.55 | 30.55 | qfq | 1,191,375 | 36,383,799 | 0.30% |
| 2025-05-26 | 29.89 | 30.58 | 28.93 | 30.46 | 30.46 | qfq | 1,410,529 | 42,197,065 | 1.87% |
| 2025-05-23 | 31.65 | 31.66 | 29.86 | 29.90 | 29.90 | qfq | 1,596,247 | 48,997,093 | -4.72% |
| 2025-05-22 | 31.85 | 31.97 | 31.25 | 31.38 | 31.38 | qfq | 1,325,017 | 41,910,692 | -2.06% |
| 2025-05-21 | 32.54 | 32.55 | 31.49 | 32.04 | 32.04 | qfq | 1,706,156 | 54,628,849 | -1.48% |
| 2025-05-20 | 32.47 | 33.98 | 32.33 | 32.52 | 32.52 | qfq | 2,560,335 | 84,185,761 | 0.15% |
| 2025-05-19 | 31.00 | 32.97 | 31.00 | 32.47 | 32.47 | qfq | 2,760,277 | 89,109,348 | 4.17% |
| 2025-05-16 | 30.31 | 31.21 | 30.07 | 31.17 | 31.17 | qfq | 1,182,919 | 36,450,925 | 2.97% |
| 2025-05-15 | 30.18 | 30.88 | 29.70 | 30.27 | 30.27 | qfq | 825,484 | 25,075,992 | 0.30% |
| 2025-05-14 | 31.00 | 31.05 | 30.06 | 30.18 | 30.18 | qfq | 1,520,234 | 46,213,018 | -2.39% |
| 2025-05-13 | 30.40 | 31.38 | 30.21 | 30.92 | 30.92 | qfq | 1,796,610 | 55,479,167 | 2.59% |
| 2025-05-12 | 30.66 | 31.07 | 29.80 | 30.14 | 30.14 | qfq | 1,333,578 | 40,559,319 | -1.66% |
| 2025-05-09 | 31.07 | 31.40 | 30.33 | 30.65 | 30.65 | qfq | 1,126,604 | 34,823,719 | -1.54% |
| 2025-05-08 | 30.60 | 31.30 | 30.51 | 31.13 | 31.13 | qfq | 956,455 | 29,601,932 | 1.20% |
| 2025-05-07 | 31.33 | 31.81 | 30.41 | 30.76 | 30.76 | qfq | 1,679,584 | 52,007,891 | -1.88% |
| 2025-05-06 | 31.30 | 31.85 | 30.90 | 31.35 | 31.35 | qfq | 1,722,965 | 54,180,517 | 0.16% |
| 2025-04-30 | 30.03 | 31.51 | 30.01 | 31.30 | 31.30 | qfq | 2,454,330 | 75,717,959 | 2.09% |
| 2025-04-29 | 29.20 | 30.75 | 28.61 | 30.66 | 30.66 | qfq | 1,915,208 | 57,409,527 | 5.32% |
| 2025-04-28 | 30.20 | 30.20 | 28.48 | 29.11 | 29.11 | qfq | 832,153 | 24,155,626 | -0.85% |
| 2025-04-25 | 28.88 | 29.56 | 28.40 | 29.36 | 29.36 | qfq | 1,007,836 | 29,212,386 | 1.66% |
| 2025-04-24 | 27.04 | 30.45 | 27.04 | 28.88 | 28.88 | qfq | 1,098,071 | 32,019,071 | -3.70% |
| 2025-04-23 | 29.73 | 30.47 | 29.58 | 29.99 | 29.99 | qfq | 1,465,143 | 44,249,655 | 1.39% |
| 2025-04-22 | 29.98 | 29.98 | 28.83 | 29.58 | 29.58 | qfq | 1,471,757 | 43,182,734 | -1.63% |
| 2025-04-21 | 27.52 | 30.10 | 27.52 | 30.07 | 30.07 | qfq | 3,230,457 | 95,816,694 | 8.44% |
| 2025-04-18 | 26.88 | 28.06 | 26.46 | 27.73 | 27.73 | qfq | 1,425,095 | 39,245,715 | 3.05% |
| 2025-04-17 | 25.90 | 27.32 | 25.90 | 26.91 | 26.91 | qfq | 1,048,987 | 28,122,525 | 2.75% |
| 2025-04-16 | 26.33 | 26.60 | 25.48 | 26.19 | 26.19 | qfq | 787,801 | 20,514,566 | 0.04% |
| 2025-04-15 | 26.97 | 27.22 | 26.16 | 26.18 | 26.18 | qfq | 896,943 | 23,921,742 | -2.28% |
| 2025-04-14 | 27.15 | 27.18 | 26.66 | 26.79 | 26.79 | qfq | 1,178,129 | 31,745,625 | 0.87% |
| 2025-04-11 | 25.97 | 26.98 | 25.35 | 26.56 | 26.56 | qfq | 1,510,620 | 39,978,197 | 2.11% |
| 2025-04-10 | 26.93 | 27.50 | 25.72 | 26.01 | 26.01 | qfq | 2,176,416 | 57,405,172 | -1.74% |
| 2025-04-09 | 22.76 | 26.97 | 20.52 | 26.47 | 26.47 | qfq | 3,006,542 | 73,457,214 | 15.19% |
| 2025-04-08 | 22.79 | 23.79 | 22.22 | 22.98 | 22.98 | qfq | 1,578,638 | 36,190,978 | 3.84% |
| 2025-04-07 | 26.00 | 26.47 | 22.06 | 22.13 | 22.13 | qfq | 2,203,575 | 51,973,383 | -19.76% |
| 2025-04-03 | 27.33 | 28.16 | 27.30 | 27.58 | 27.58 | qfq | 849,727 | 23,471,285 | -1.15% |
| 2025-04-02 | 27.74 | 28.17 | 27.17 | 27.90 | 27.90 | qfq | 932,056 | 25,935,824 | 0.54% |
| 2025-04-01 | 27.25 | 28.14 | 27.16 | 27.75 | 27.75 | qfq | 1,717,396 | 47,680,807 | 2.10% |
| 2025-03-31 | 26.52 | 27.55 | 26.52 | 27.18 | 27.18 | qfq | 1,319,731 | 35,535,684 | 0.22% |
| 2025-03-28 | 28.29 | 28.31 | 26.72 | 27.12 | 27.12 | qfq | 2,333,456 | 63,277,734 | -2.20% |
| 2025-03-27 | 28.90 | 28.90 | 27.48 | 27.73 | 27.73 | qfq | 2,375,652 | 66,332,324 | -4.15% |
| 2025-03-26 | 28.80 | 29.07 | 28.45 | 28.93 | 28.93 | qfq | 1,025,967 | 29,431,334 | 0.38% |
| 2025-03-25 | 29.99 | 29.99 | 28.54 | 28.82 | 28.82 | qfq | 1,635,775 | 47,732,006 | -2.27% |
| 2025-03-24 | 29.90 | 29.90 | 28.37 | 29.49 | 29.49 | qfq | 1,470,660 | 42,825,617 | -1.37% |
| 2025-03-21 | 30.26 | 30.88 | 29.67 | 29.90 | 29.90 | qfq | 1,133,722 | 34,098,165 | -1.52% |
| 2025-03-20 | 30.60 | 30.90 | 30.11 | 30.36 | 30.36 | qfq | 1,026,843 | 31,225,300 | -0.75% |
| 2025-03-19 | 30.91 | 30.92 | 30.26 | 30.59 | 30.59 | qfq | 1,041,948 | 31,856,925 | -0.55% |
| 2025-03-18 | 31.07 | 31.57 | 30.60 | 30.76 | 30.76 | qfq | 1,234,556 | 38,167,599 | -0.93% |
| 2025-03-17 | 31.34 | 31.34 | 30.54 | 31.05 | 31.05 | qfq | 1,274,691 | 39,529,088 | -0.89% |
| 2025-03-14 | 30.00 | 31.41 | 30.00 | 31.33 | 31.33 | qfq | 1,890,811 | 58,646,611 | 0.03% |
| 2025-03-13 | 32.14 | 32.34 | 30.84 | 31.32 | 31.32 | qfq | 1,800,008 | 56,308,984 | -3.15% |
| 2025-03-12 | 31.85 | 33.38 | 31.46 | 32.34 | 32.34 | qfq | 3,053,908 | 98,881,948 | 2.83% |
| 2025-03-11 | 30.38 | 31.50 | 30.25 | 31.45 | 31.45 | qfq | 1,840,572 | 56,950,747 | 1.91% |
| 2025-03-10 | 31.30 | 31.92 | 30.54 | 30.86 | 30.86 | qfq | 2,058,825 | 63,924,608 | -1.91% |
| 2025-03-07 | 33.26 | 33.60 | 31.20 | 31.46 | 31.46 | qfq | 3,450,754 | 111,047,284 | -4.32% |
| 2025-03-06 | 32.75 | 33.95 | 31.88 | 32.88 | 32.88 | qfq | 3,656,435 | 119,948,312 | 2.43% |
| 2025-03-05 | 29.98 | 32.88 | 29.88 | 32.10 | 32.10 | qfq | 5,373,230 | 170,115,220 | 7.61% |
| 2025-03-04 | 29.39 | 29.88 | 29.01 | 29.83 | 29.83 | qfq | 2,068,634 | 60,921,827 | 1.88% |
| 2025-03-03 | 29.01 | 30.27 | 29.01 | 29.28 | 29.28 | qfq | 1,731,471 | 51,306,293 | -0.41% |
| 2025-02-28 | 31.28 | 31.28 | 29.40 | 29.40 | 29.40 | qfq | 2,600,316 | 78,199,511 | -6.04% |
| 2025-02-27 | 31.93 | 32.30 | 30.73 | 31.29 | 31.29 | qfq | 2,274,675 | 71,444,484 | -2.00% |
| 2025-02-26 | 31.52 | 31.98 | 31.01 | 31.93 | 31.93 | qfq | 2,409,312 | 76,055,962 | 1.40% |
| 2025-02-25 | 32.02 | 32.34 | 31.46 | 31.49 | 31.49 | qfq | 1,824,548 | 57,943,808 | -3.08% |
| 2025-02-24 | 32.80 | 33.39 | 32.23 | 32.49 | 32.49 | qfq | 2,931,771 | 96,252,910 | 0.28% |
| 2025-02-21 | 31.00 | 32.64 | 30.43 | 32.40 | 32.40 | qfq | 3,170,938 | 100,353,257 | 4.85% |
| 2025-02-20 | 30.98 | 31.48 | 30.30 | 30.90 | 30.90 | qfq | 2,471,930 | 76,353,575 | -0.32% |
| 2025-02-19 | 31.00 | 31.64 | 30.78 | 31.00 | 31.00 | qfq | 2,612,206 | 81,500,994 | 0.00% |
| 2025-02-18 | 33.15 | 33.16 | 31.00 | 31.00 | 31.00 | qfq | 2,492,595 | 79,823,401 | -6.57% |
| 2025-02-17 | 33.99 | 34.46 | 32.76 | 33.18 | 33.18 | qfq | 3,351,214 | 111,972,854 | -1.25% |
| 2025-02-14 | 34.69 | 34.69 | 33.09 | 33.60 | 33.60 | qfq | 3,155,545 | 106,492,342 | 0.33% |
| 2025-02-13 | 35.00 | 35.00 | 33.27 | 33.49 | 33.49 | qfq | 2,902,548 | 98,335,109 | -1.47% |
| 2025-02-12 | 33.70 | 34.07 | 33.02 | 33.99 | 33.99 | qfq | 3,398,042 | 113,762,046 | -2.24% |
| 2025-02-11 | 33.45 | 35.75 | 32.31 | 34.77 | 34.77 | qfq | 4,995,796 | 168,658,148 | 4.04% |
| 2025-02-10 | 31.09 | 33.52 | 30.90 | 33.42 | 33.42 | qfq | 3,781,262 | 122,713,582 | 8.58% |
| 2025-02-07 | 31.20 | 32.02 | 30.30 | 30.78 | 30.78 | qfq | 2,937,935 | 91,906,209 | -2.13% |
| 2025-02-06 | 30.00 | 31.60 | 29.86 | 31.45 | 31.45 | qfq | 2,477,197 | 76,934,948 | 3.45% |
| 2025-02-05 | 29.58 | 30.50 | 28.80 | 30.40 | 30.40 | qfq | 2,306,594 | 68,179,080 | 6.26% |
| 2025-01-27 | 29.86 | 29.86 | 28.37 | 28.61 | 28.61 | qfq | 1,284,625 | 36,925,972 | -4.22% |
| 2025-01-24 | 28.90 | 30.50 | 28.28 | 29.87 | 29.87 | qfq | 1,770,018 | 51,619,892 | 3.00% |
| 2025-01-23 | 29.15 | 29.67 | 28.91 | 29.00 | 29.00 | qfq | 1,086,306 | 31,776,686 | -0.41% |
| 2025-01-22 | 29.02 | 29.20 | 28.36 | 29.12 | 29.12 | qfq | 881,874 | 25,474,993 | 0.41% |
| 2025-01-21 | 29.51 | 29.73 | 28.57 | 29.00 | 29.00 | qfq | 832,950 | 24,165,448 | -1.66% |
| 2025-01-20 | 28.90 | 29.65 | 28.90 | 29.49 | 29.49 | qfq | 908,358 | 26,622,181 | 0.51% |
| 2025-01-17 | 29.30 | 29.37 | 28.80 | 29.34 | 29.34 | qfq | 997,709 | 29,014,004 | -1.11% |
| 2025-01-16 | 29.64 | 30.14 | 28.30 | 29.67 | 29.67 | qfq | 1,702,622 | 50,004,727 | -1.03% |
| 2025-01-15 | 29.52 | 32.98 | 29.46 | 29.98 | 29.98 | qfq | 2,137,999 | 64,894,316 | 1.77% |
| 2025-01-14 | 27.87 | 29.47 | 27.87 | 29.46 | 29.46 | qfq | 1,471,992 | 42,493,087 | 5.63% |
| 2025-01-13 | 28.68 | 28.68 | 27.54 | 27.89 | 27.89 | qfq | 902,760 | 25,195,430 | -2.75% |
| 2025-01-10 | 29.80 | 30.00 | 28.50 | 28.68 | 28.68 | qfq | 1,245,813 | 36,209,397 | -4.34% |
| 2025-01-09 | 29.35 | 30.81 | 28.71 | 29.98 | 29.98 | qfq | 1,456,238 | 43,625,566 | 0.84% |
| 2025-01-08 | 31.57 | 31.57 | 29.50 | 29.73 | 29.73 | qfq | 1,821,523 | 54,651,577 | -7.04% |
| 2025-01-07 | 31.50 | 32.14 | 30.43 | 31.98 | 31.98 | qfq | 1,336,009 | 41,655,900 | 1.62% |
| 2025-01-06 | 34.21 | 34.36 | 31.31 | 31.47 | 31.47 | qfq | 969,352 | 31,606,705 | -8.01% |
| 2025-01-03 | 33.99 | 34.84 | 33.52 | 34.21 | 34.21 | qfq | 759,481 | 25,885,442 | 0.32% |
| 2025-01-02 | 34.35 | 34.60 | 33.61 | 34.10 | 34.10 | qfq | 989,337 | 33,778,328 | -0.58% |
| 2024-12-31 | 35.30 | 35.30 | 34.03 | 34.30 | 34.30 | qfq | 1,272,759 | 43,897,085 | -2.14% |
| 2024-12-30 | 36.50 | 36.50 | 34.70 | 35.05 | 35.05 | qfq | 1,532,034 | 53,954,374 | -4.94% |
| 2024-12-27 | 36.79 | 37.75 | 34.19 | 36.87 | 36.87 | qfq | 2,787,269 | 98,123,456 | 0.16% |
| 2024-12-26 | 37.35 | 37.75 | 36.21 | 36.81 | 36.81 | qfq | 2,006,307 | 74,280,410 | -1.21% |
| 2024-12-25 | 38.37 | 38.40 | 36.80 | 37.26 | 37.26 | qfq | 1,858,572 | 70,036,965 | -4.07% |
| 2024-12-24 | 39.02 | 39.66 | 38.21 | 38.84 | 38.84 | qfq | 997,476 | 38,661,791 | -1.17% |
| 2024-12-23 | 41.38 | 42.79 | 38.74 | 39.30 | 39.30 | qfq | 2,510,979 | 100,957,191 | -4.84% |
| 2024-12-20 | 39.60 | 41.99 | 39.21 | 41.30 | 41.30 | qfq | 2,999,892 | 119,981,019 | 4.45% |
| 2024-12-19 | 39.91 | 40.24 | 39.31 | 39.54 | 39.54 | qfq | 1,212,237 | 48,133,187 | -1.91% |
| 2024-12-18 | 39.93 | 40.85 | 39.30 | 40.31 | 40.31 | qfq | 1,174,718 | 47,368,497 | 0.95% |
| 2024-12-17 | 40.51 | 41.86 | 39.28 | 39.93 | 39.93 | qfq | 1,846,251 | 73,930,146 | -1.31% |
| 2024-12-16 | 39.30 | 40.49 | 39.00 | 40.46 | 40.46 | qfq | 1,764,089 | 70,677,988 | 2.07% |
| 2024-12-13 | 40.26 | 40.50 | 39.00 | 39.64 | 39.64 | qfq | 1,801,240 | 71,562,010 | -1.42% |
| 2024-12-12 | 40.12 | 40.59 | 39.55 | 40.21 | 40.21 | qfq | 1,345,586 | 53,727,561 | 0.07% |
| 2024-12-11 | 39.20 | 40.43 | 38.91 | 40.18 | 40.18 | qfq | 2,379,143 | 94,911,490 | 2.63% |
| 2024-12-10 | 41.00 | 41.00 | 39.00 | 39.15 | 39.15 | qfq | 2,205,657 | 87,186,674 | -0.36% |
| 2024-12-09 | 40.67 | 40.67 | 39.01 | 39.29 | 39.29 | qfq | 2,025,560 | 80,525,651 | -3.39% |
| 2024-12-06 | 41.50 | 41.66 | 40.20 | 40.67 | 40.67 | qfq | 2,359,128 | 96,450,575 | 0.52% |
| 2024-12-05 | 38.93 | 41.39 | 38.29 | 40.46 | 40.46 | qfq | 3,004,255 | 120,759,922 | 3.93% |
| 2024-12-04 | 38.96 | 39.25 | 38.55 | 38.93 | 38.93 | qfq | 1,388,242 | 54,021,835 | -0.13% |
| 2024-12-03 | 39.00 | 39.29 | 38.11 | 38.98 | 38.98 | qfq | 1,920,226 | 74,139,901 | 0.08% |
| 2024-12-02 | 39.69 | 39.69 | 38.30 | 38.95 | 38.95 | qfq | 2,051,754 | 79,612,444 | -0.38% |
| 2024-11-29 | 38.00 | 39.75 | 38.00 | 39.10 | 39.10 | qfq | 2,251,003 | 87,324,816 | 1.51% |
| 2024-11-28 | 39.10 | 39.99 | 38.20 | 38.52 | 38.52 | qfq | 1,881,866 | 72,981,508 | -0.98% |
| 2024-11-27 | 38.28 | 38.93 | 37.63 | 38.90 | 38.90 | qfq | 1,744,919 | 66,748,909 | 1.04% |
| 2024-11-26 | 40.20 | 40.29 | 38.39 | 38.50 | 38.50 | qfq | 2,356,403 | 91,862,275 | -3.70% |
| 2024-11-25 | 42.80 | 43.09 | 38.69 | 39.98 | 39.98 | qfq | 5,260,396 | 209,601,109 | -2.51% |
| 2024-11-22 | 39.20 | 46.00 | 38.50 | 41.01 | 41.01 | qfq | 10,706,131 | 450,292,553 | 5.70% |
| 2024-11-21 | 37.30 | 39.97 | 36.00 | 38.80 | 38.80 | qfq | 5,318,505 | 204,688,218 | 4.41% |
| 2024-11-20 | 34.62 | 38.32 | 34.35 | 37.16 | 37.16 | qfq | 2,901,937 | 106,059,592 | 6.75% |
| 2024-11-19 | 34.20 | 34.90 | 33.60 | 34.81 | 34.81 | qfq | 2,106,733 | 72,146,823 | 2.65% |
| 2024-11-18 | 34.50 | 35.26 | 33.40 | 33.91 | 33.91 | qfq | 2,390,949 | 82,173,741 | -1.65% |
| 2024-11-15 | 36.00 | 36.70 | 34.39 | 34.48 | 34.48 | qfq | 2,120,618 | 75,071,757 | -4.46% |
| 2024-11-14 | 36.58 | 36.58 | 35.83 | 36.09 | 36.09 | qfq | 1,626,721 | 59,011,756 | -0.72% |
| 2024-11-13 | 36.67 | 37.00 | 35.89 | 36.35 | 36.35 | qfq | 1,542,205 | 56,188,644 | -0.87% |
| 2024-11-12 | 37.00 | 37.61 | 35.96 | 36.67 | 36.67 | qfq | 2,639,973 | 96,829,380 | 0.14% |
| 2024-11-11 | 35.60 | 36.95 | 35.32 | 36.62 | 36.62 | qfq | 2,405,772 | 87,111,121 | 2.18% |
| 2024-11-08 | 36.36 | 37.00 | 35.20 | 35.84 | 35.84 | qfq | 2,601,383 | 93,404,676 | -1.35% |
| 2024-11-07 | 35.16 | 37.05 | 34.55 | 36.33 | 36.33 | qfq | 3,179,690 | 113,919,907 | 3.36% |
| 2024-11-06 | 34.00 | 36.00 | 34.00 | 35.15 | 35.15 | qfq | 4,704,714 | 164,499,773 | 3.50% |
| 2024-11-05 | 32.68 | 34.49 | 32.60 | 33.96 | 33.96 | qfq | 2,587,013 | 86,487,706 | 2.63% |
| 2024-11-04 | 33.86 | 33.86 | 32.97 | 33.09 | 33.09 | qfq | 1,881,726 | 62,697,681 | -2.27% |
| 2024-11-01 | 34.40 | 34.75 | 33.04 | 33.86 | 33.86 | qfq | 1,905,307 | 64,568,288 | -1.20% |
| 2024-10-31 | 33.95 | 36.00 | 33.95 | 34.27 | 34.27 | qfq | 3,258,059 | 114,311,286 | 1.09% |
| 2024-10-30 | 34.98 | 34.98 | 33.08 | 33.90 | 33.90 | qfq | 3,511,292 | 118,755,715 | -3.97% |
| 2024-10-29 | 35.50 | 36.00 | 34.90 | 35.30 | 35.30 | qfq | 1,906,900 | 67,346,379 | -0.56% |
| 2024-10-28 | 35.62 | 35.97 | 35.12 | 35.50 | 35.50 | qfq | 1,629,913 | 57,839,149 | -0.28% |
| 2024-10-25 | 35.42 | 35.98 | 35.03 | 35.60 | 35.60 | qfq | 1,226,247 | 43,520,112 | 0.56% |
| 2024-10-24 | 35.51 | 35.98 | 35.00 | 35.40 | 35.40 | qfq | 944,123 | 33,471,940 | -0.84% |
| 2024-10-23 | 35.20 | 37.05 | 34.90 | 35.70 | 35.70 | qfq | 2,841,839 | 102,734,932 | 0.62% |
| 2024-10-22 | 35.46 | 35.70 | 34.01 | 35.48 | 35.48 | qfq | 1,502,955 | 52,448,259 | -0.03% |
| 2024-10-21 | 35.79 | 36.35 | 34.80 | 35.49 | 35.49 | qfq | 2,506,732 | 89,237,293 | -0.67% |
| 2024-10-18 | 35.20 | 36.16 | 34.60 | 35.73 | 35.73 | qfq | 1,852,339 | 65,965,648 | 1.51% |
| 2024-10-17 | 33.65 | 35.65 | 33.65 | 35.20 | 35.20 | qfq | 2,142,642 | 74,373,343 | 4.64% |
| 2024-10-16 | 33.05 | 33.80 | 33.04 | 33.64 | 33.64 | qfq | 769,503 | 25,679,522 | -0.12% |
| 2024-10-15 | 33.70 | 34.05 | 33.35 | 33.68 | 33.68 | qfq | 1,076,014 | 36,285,609 | -0.06% |
| 2024-10-14 | 32.68 | 33.70 | 32.67 | 33.70 | 33.70 | qfq | 1,469,430 | 48,867,979 | 2.28% |
| 2024-10-11 | 33.78 | 33.78 | 32.30 | 32.95 | 32.95 | qfq | 1,506,124 | 49,360,686 | -2.37% |
| 2024-10-10 | 34.20 | 34.99 | 33.09 | 33.75 | 33.75 | qfq | 2,164,958 | 73,770,733 | -1.06% |
| 2024-10-09 | 36.50 | 37.00 | 33.92 | 34.11 | 34.11 | qfq | 2,651,640 | 94,286,830 | -10.94% |
| 2024-10-08 | 40.00 | 40.00 | 34.99 | 38.30 | 38.30 | qfq | 5,591,886 | 205,202,620 | 10.85% |
| 2024-09-30 | 32.44 | 34.96 | 31.50 | 34.55 | 34.55 | qfq | 3,676,324 | 122,701,616 | 10.00% |
| 2024-09-27 | 31.40 | 31.79 | 30.50 | 31.41 | 31.41 | qfq | 639,774 | 19,845,674 | 0.74% |
| 2024-09-26 | 31.12 | 31.36 | 29.99 | 31.18 | 31.18 | qfq | 1,215,224 | 36,848,387 | 0.39% |
| 2024-09-25 | 30.30 | 31.33 | 30.22 | 31.06 | 31.06 | qfq | 716,338 | 22,108,216 | 2.58% |
| 2024-09-24 | 29.84 | 30.40 | 29.51 | 30.28 | 30.28 | qfq | 696,062 | 20,920,955 | 1.20% |
| 2024-09-23 | 30.13 | 30.39 | 29.35 | 29.92 | 29.92 | qfq | 497,749 | 14,830,150 | -0.66% |
| 2024-09-20 | 30.50 | 30.50 | 29.49 | 30.12 | 30.12 | qfq | 559,528 | 16,728,571 | -0.73% |
| 2024-09-19 | 30.28 | 30.69 | 29.89 | 30.34 | 30.34 | qfq | 499,464 | 15,092,024 | 0.46% |
| 2024-09-18 | 30.23 | 30.93 | 29.59 | 30.20 | 30.20 | qfq | 597,613 | 18,059,656 | -2.86% |
| 2024-09-13 | 31.70 | 32.30 | 30.50 | 31.09 | 31.09 | qfq | 743,014 | 23,278,023 | -1.68% |
| 2024-09-12 | 32.55 | 32.74 | 31.62 | 31.62 | 31.62 | qfq | 900,995 | 28,882,248 | -3.10% |
| 2024-09-11 | 32.28 | 32.95 | 32.27 | 32.63 | 32.63 | qfq | 454,210 | 14,847,937 | 1.12% |
| 2024-09-10 | 32.14 | 32.35 | 31.62 | 32.27 | 32.27 | qfq | 314,373 | 10,061,991 | 0.40% |
| 2024-09-09 | 32.40 | 32.68 | 32.02 | 32.14 | 32.14 | qfq | 464,382 | 14,995,933 | -0.96% |
| 2024-09-06 | 32.51 | 33.00 | 32.26 | 32.45 | 32.45 | qfq | 520,656 | 16,946,731 | -0.18% |
| 2024-09-05 | 32.38 | 32.70 | 32.11 | 32.51 | 32.51 | qfq | 672,382 | 21,727,475 | 0.18% |
| 2024-09-04 | 33.11 | 33.11 | 32.25 | 32.45 | 32.45 | qfq | 525,504 | 17,138,653 | -2.26% |
| 2024-09-03 | 33.20 | 33.87 | 32.93 | 33.20 | 33.20 | qfq | 678,497 | 22,586,470 | -0.33% |
| 2024-09-02 | 33.80 | 34.14 | 33.02 | 33.31 | 33.31 | qfq | 835,578 | 28,045,247 | -1.33% |
| 2024-08-30 | 33.20 | 34.26 | 33.00 | 33.76 | 33.76 | qfq | 1,120,916 | 37,802,601 | 1.59% |
| 2024-08-29 | 32.40 | 33.60 | 31.53 | 33.23 | 33.23 | qfq | 1,189,106 | 39,002,014 | 2.72% |
| 2024-08-28 | 32.32 | 32.80 | 31.03 | 32.35 | 32.35 | qfq | 787,769 | 25,023,017 | 0.12% |
| 2024-08-27 | 32.50 | 33.00 | 32.05 | 32.31 | 32.31 | qfq | 872,177 | 28,340,076 | -0.95% |
| 2024-08-26 | 34.68 | 34.98 | 31.33 | 32.62 | 32.62 | qfq | 2,857,056 | 92,386,826 | -5.94% |
| 2024-08-23 | 32.33 | 34.98 | 32.04 | 34.68 | 34.68 | qfq | 3,565,884 | 119,512,204 | 7.30% |
| 2024-08-22 | 32.58 | 33.00 | 31.87 | 32.32 | 32.32 | qfq | 1,521,294 | 49,501,913 | -0.80% |
| 2024-08-21 | 31.70 | 32.93 | 31.65 | 32.58 | 32.58 | qfq | 1,547,746 | 50,110,013 | 2.65% |
| 2024-08-20 | 31.60 | 31.83 | 31.33 | 31.74 | 31.74 | qfq | 1,169,796 | 37,020,716 | 0.70% |
| 2024-08-19 | 30.80 | 31.99 | 30.71 | 31.52 | 31.52 | qfq | 1,598,279 | 50,224,076 | 2.47% |
| 2024-08-16 | 30.09 | 30.88 | 30.05 | 30.76 | 30.76 | qfq | 1,025,413 | 31,351,781 | 2.36% |
| 2024-08-15 | 30.53 | 30.70 | 29.89 | 30.05 | 30.05 | qfq | 440,804 | 13,265,818 | -1.86% |
| 2024-08-14 | 30.60 | 30.95 | 30.49 | 30.62 | 30.62 | qfq | 474,514 | 14,538,540 | -0.03% |
| 2024-08-13 | 30.63 | 30.82 | 29.65 | 30.63 | 30.63 | qfq | 967,734 | 29,032,543 | 0.03% |
| 2024-08-12 | 31.25 | 31.25 | 30.41 | 30.62 | 30.62 | qfq | 425,548 | 13,125,091 | -2.30% |
| 2024-08-09 | 31.55 | 31.78 | 31.30 | 31.34 | 31.34 | qfq | 236,075 | 7,432,646 | -0.57% |
| 2024-08-08 | 31.89 | 31.92 | 30.90 | 31.52 | 31.52 | qfq | 642,331 | 20,162,053 | -1.22% |
| 2024-08-07 | 31.79 | 32.19 | 31.66 | 31.91 | 31.91 | qfq | 319,791 | 10,187,360 | 0.09% |
| 2024-08-06 | 31.72 | 32.00 | 31.46 | 31.88 | 31.88 | qfq | 300,715 | 9,538,643 | 0.79% |
| 2024-08-05 | 31.95 | 32.58 | 31.40 | 31.63 | 31.63 | qfq | 723,072 | 23,169,429 | -1.09% |
| 2024-08-02 | 31.79 | 32.18 | 31.09 | 31.98 | 31.98 | qfq | 666,972 | 21,187,646 | 0.57% |
| 2024-08-01 | 31.99 | 32.24 | 31.50 | 31.80 | 31.80 | qfq | 362,982 | 11,566,489 | -1.18% |
| 2024-07-31 | 32.50 | 32.56 | 30.50 | 32.18 | 32.18 | qfq | 1,041,488 | 32,662,533 | -1.20% |
| 2024-07-30 | 31.58 | 32.60 | 31.13 | 32.57 | 32.57 | qfq | 1,032,481 | 32,969,647 | 3.13% |
| 2024-07-29 | 31.30 | 31.81 | 31.01 | 31.58 | 31.58 | qfq | 662,259 | 20,835,208 | 0.64% |
| 2024-07-26 | 32.01 | 32.01 | 30.18 | 31.38 | 31.38 | qfq | 612,266 | 18,803,616 | 0.87% |
| 2024-07-25 | 31.60 | 31.74 | 30.60 | 31.11 | 31.11 | qfq | 677,172 | 21,181,761 | -1.43% |
| 2024-07-24 | 30.90 | 31.80 | 30.85 | 31.56 | 31.56 | qfq | 618,726 | 19,433,457 | 0.57% |
| 2024-07-23 | 32.55 | 32.55 | 31.00 | 31.38 | 31.38 | qfq | 481,898 | 15,241,893 | -3.51% |
| 2024-07-22 | 32.50 | 32.90 | 32.20 | 32.52 | 32.52 | qfq | 318,777 | 10,365,359 | 0.09% |
| 2024-07-19 | 32.44 | 32.80 | 32.20 | 32.49 | 32.49 | qfq | 271,813 | 8,826,370 | 0.12% |
| 2024-07-18 | 32.90 | 32.90 | 32.01 | 32.45 | 32.45 | qfq | 416,201 | 13,508,993 | -1.31% |
| 2024-07-17 | 33.04 | 33.50 | 32.35 | 32.88 | 32.88 | qfq | 541,993 | 17,813,747 | -1.35% |
| 2024-07-16 | 32.90 | 33.45 | 32.31 | 33.33 | 33.33 | qfq | 730,087 | 24,060,969 | 1.31% |
| 2024-07-15 | 32.92 | 33.49 | 32.33 | 32.90 | 32.90 | qfq | 969,589 | 31,868,410 | 0.00% |
| 2024-07-12 | 30.94 | 33.03 | 30.61 | 32.90 | 32.90 | qfq | 1,195,744 | 38,178,658 | 6.40% |
| 2024-07-11 | 30.38 | 31.17 | 30.36 | 30.92 | 30.92 | qfq | 904,956 | 27,835,260 | 1.88% |
| 2024-07-10 | 29.80 | 30.88 | 29.79 | 30.35 | 30.35 | qfq | 662,131 | 20,065,076 | 1.44% |
| 2024-07-09 | 29.42 | 29.99 | 29.41 | 29.92 | 29.92 | qfq | 140,515 | 4,174,829 | 0.54% |
| 2024-07-08 | 29.70 | 30.70 | 29.54 | 29.76 | 29.76 | qfq | 382,674 | 11,469,954 | -0.53% |
| 2024-07-05 | 29.21 | 29.98 | 28.95 | 29.92 | 29.92 | qfq | 298,274 | 8,840,104 | 1.46% |
| 2024-07-04 | 29.70 | 29.98 | 29.15 | 29.49 | 29.49 | qfq | 556,512 | 16,447,095 | -0.51% |
| 2024-07-03 | 29.46 | 29.88 | 29.10 | 29.64 | 29.64 | qfq | 528,851 | 15,572,716 | 0.58% |
| 2024-07-02 | 29.04 | 29.60 | 28.62 | 29.47 | 29.47 | qfq | 591,006 | 17,332,185 | 1.20% |
| 2024-07-01 | 29.15 | 29.40 | 28.39 | 29.12 | 29.12 | qfq | 334,903 | 9,663,902 | 0.10% |
| 2024-06-28 | 29.07 | 29.45 | 28.80 | 29.09 | 29.09 | qfq | 301,305 | 8,755,135 | -0.68% |
| 2024-06-27 | 29.50 | 29.89 | 28.92 | 29.29 | 29.29 | qfq | 181,860 | 5,306,637 | -0.07% |
| 2024-06-26 | 28.93 | 29.51 | 28.53 | 29.31 | 29.31 | qfq | 204,223 | 5,918,760 | 1.31% |
| 2024-06-25 | 28.98 | 29.33 | 28.50 | 28.93 | 28.93 | qfq | 257,775 | 7,455,778 | -0.24% |
| 2024-06-24 | 30.33 | 30.33 | 28.80 | 29.00 | 29.00 | qfq | 427,565 | 12,494,182 | -4.57% |
| 2024-06-21 | 30.50 | 30.97 | 29.90 | 30.39 | 30.39 | qfq | 218,647 | 6,641,909 | 0.00% |
| 2024-06-20 | 30.48 | 30.70 | 30.03 | 30.39 | 30.39 | qfq | 311,777 | 9,480,704 | -0.36% |
| 2024-06-19 | 30.41 | 30.50 | 29.70 | 30.50 | 30.50 | qfq | 637,274 | 19,144,645 | 0.30% |
| 2024-06-18 | 28.95 | 31.39 | 28.76 | 30.41 | 30.41 | qfq | 904,734 | 27,296,832 | 5.08% |
| 2024-06-17 | 28.89 | 29.16 | 28.65 | 28.94 | 28.94 | qfq | 225,488 | 6,509,020 | 0.10% |
| 2024-06-14 | 29.74 | 29.74 | 28.54 | 28.91 | 28.91 | qfq | 412,979 | 11,908,515 | -1.43% |
| 2024-06-13 | 27.73 | 29.50 | 27.03 | 29.33 | 29.33 | qfq | 1,037,995 | 29,288,127 | 5.43% |
| 2024-06-12 | 29.27 | 29.27 | 27.70 | 27.82 | 27.82 | qfq | 991,718 | 27,945,536 | -5.57% |
| 2024-06-11 | 30.50 | 30.78 | 29.30 | 29.46 | 29.46 | qfq | 1,360,245 | 40,647,163 | 0.55% |
| 2024-06-06 | 29.90 | 30.32 | 29.01 | 29.30 | 29.30 | qfq | 468,030 | 13,861,126 | -2.63% |
| 2024-06-05 | 30.70 | 30.70 | 29.65 | 30.09 | 30.09 | qfq | 275,326 | 8,283,574 | -1.21% |
| 2024-06-04 | 29.33 | 30.46 | 29.33 | 30.46 | 30.46 | qfq | 537,825 | 16,199,965 | 3.96% |
| 2024-06-03 | 30.78 | 30.81 | 29.05 | 29.30 | 29.30 | qfq | 445,547 | 13,459,142 | -4.81% |
| 2024-05-31 | 30.89 | 31.14 | 30.58 | 30.78 | 30.78 | qfq | 363,816 | 11,207,937 | 0.26% |
| 2024-05-30 | 30.88 | 31.43 | 30.31 | 30.70 | 30.70 | qfq | 347,133 | 10,679,909 | -0.39% |
| 2024-05-29 | 30.45 | 31.00 | 30.23 | 30.82 | 30.82 | qfq | 442,187 | 13,593,710 | 3.15% |
| 2024-05-28 | 28.92 | 30.48 | 28.92 | 29.88 | 29.88 | qfq | 305,311 | 9,091,861 | 2.68% |
| 2024-05-27 | 29.08 | 29.20 | 28.87 | 29.10 | 29.10 | qfq | 169,366 | 4,918,406 | 0.83% |
| 2024-05-24 | 28.91 | 29.10 | 28.14 | 28.86 | 28.86 | qfq | 213,797 | 6,185,673 | 0.07% |
| 2024-05-23 | 28.63 | 29.00 | 28.57 | 28.84 | 28.84 | qfq | 179,674 | 5,173,603 | -0.17% |
| 2024-05-22 | 29.00 | 29.00 | 28.54 | 28.89 | 28.89 | qfq | 378,182 | 10,835,817 | -0.03% |
| 2024-05-21 | 28.97 | 29.33 | 28.54 | 28.90 | 28.90 | qfq | 227,457 | 6,587,588 | -0.34% |
| 2024-05-20 | 29.40 | 29.40 | 28.69 | 29.00 | 29.00 | qfq | 270,584 | 7,845,436 | 1.40% |
| 2024-05-17 | 27.80 | 28.68 | 27.79 | 28.60 | 28.60 | qfq | 278,149 | 7,913,647 | 3.10% |
| 2024-05-16 | 26.92 | 27.88 | 26.92 | 27.74 | 27.74 | qfq | 328,430 | 9,070,225 | 3.05% |
| 2024-05-15 | 27.10 | 27.30 | 26.01 | 26.92 | 26.92 | qfq | 582,857 | 15,505,313 | -1.32% |
| 2024-05-14 | 27.74 | 27.74 | 27.00 | 27.28 | 27.28 | qfq | 357,418 | 9,750,665 | -1.66% |
| 2024-05-13 | 28.02 | 28.28 | 27.50 | 27.74 | 27.74 | qfq | 253,435 | 7,054,484 | -1.77% |
| 2024-05-10 | 27.96 | 28.49 | 27.79 | 28.24 | 28.24 | qfq | 235,433 | 6,629,042 | -0.21% |
| 2024-05-09 | 28.30 | 28.50 | 28.01 | 28.30 | 28.30 | qfq | 212,941 | 6,016,661 | 0.07% |
| 2024-05-08 | 28.57 | 28.57 | 28.14 | 28.28 | 28.28 | qfq | 141,733 | 4,009,391 | -0.81% |
| 2024-05-07 | 28.69 | 28.69 | 27.65 | 28.51 | 28.51 | qfq | 184,288 | 5,236,797 | -0.49% |
| 2024-05-06 | 28.67 | 28.99 | 28.35 | 28.65 | 28.65 | qfq | 273,214 | 7,822,604 | 0.03% |
| 2024-04-30 | 28.30 | 28.90 | 28.30 | 28.64 | 28.64 | qfq | 241,005 | 6,912,118 | -0.42% |
| 2024-04-29 | 28.70 | 29.19 | 28.01 | 28.76 | 28.76 | qfq | 679,217 | 19,453,490 | 0.03% |
| 2024-04-26 | 29.10 | 31.26 | 28.48 | 28.75 | 28.75 | qfq | 1,480,367 | 44,386,603 | -1.13% |
| 2024-04-25 | 27.36 | 29.25 | 27.36 | 29.08 | 29.08 | qfq | 660,101 | 18,878,609 | 6.25% |
| 2024-04-24 | 25.90 | 27.67 | 25.90 | 27.37 | 27.37 | qfq | 392,330 | 10,637,791 | 5.68% |
| 2024-04-23 | 24.61 | 25.98 | 24.50 | 25.90 | 25.90 | qfq | 429,925 | 11,011,827 | 5.16% |
| 2024-04-22 | 25.00 | 25.49 | 23.57 | 24.63 | 24.63 | qfq | 580,354 | 14,147,347 | -1.40% |
| 2024-04-19 | 26.03 | 26.54 | 22.56 | 24.98 | 24.98 | qfq | 1,180,822 | 29,119,483 | -6.30% |
| 2024-04-18 | 27.10 | 27.10 | 25.90 | 26.66 | 26.66 | qfq | 382,420 | 10,111,632 | -2.02% |
| 2024-04-17 | 26.65 | 27.85 | 26.65 | 27.21 | 27.21 | qfq | 178,082 | 4,844,083 | 2.29% |
| 2024-04-16 | 28.49 | 28.49 | 26.00 | 26.60 | 26.60 | qfq | 585,837 | 15,861,557 | -6.76% |
| 2024-04-15 | 29.80 | 29.80 | 27.50 | 28.53 | 28.53 | qfq | 506,189 | 14,463,131 | -2.89% |
| 2024-04-12 | 28.99 | 29.84 | 28.99 | 29.38 | 29.38 | qfq | 270,821 | 7,935,355 | 1.94% |
| 2024-04-11 | 28.78 | 28.96 | 28.39 | 28.82 | 28.82 | qfq | 218,998 | 6,270,563 | 1.12% |
| 2024-04-10 | 28.65 | 29.33 | 28.27 | 28.50 | 28.50 | qfq | 363,172 | 10,401,422 | 0.53% |
| 2024-04-09 | 28.50 | 28.50 | 27.90 | 28.35 | 28.35 | qfq | 372,595 | 10,485,995 | 0.25% |
| 2024-04-08 | 29.02 | 29.02 | 28.00 | 28.28 | 28.28 | qfq | 414,837 | 11,762,304 | -2.55% |
| 2024-04-03 | 28.80 | 29.25 | 27.02 | 29.02 | 29.02 | qfq | 560,615 | 15,815,017 | 5.22% |
| 2024-04-02 | 28.98 | 28.99 | 26.53 | 27.58 | 27.58 | qfq | 847,568 | 23,314,859 | -4.70% |
| 2024-04-01 | 30.04 | 30.05 | 28.60 | 28.94 | 28.94 | qfq | 739,256 | 21,502,848 | -3.63% |
| 2024-03-29 | 29.51 | 30.12 | 29.51 | 30.03 | 30.03 | qfq | 480,866 | 14,363,432 | 0.23% |
| 2024-03-28 | 28.40 | 30.78 | 28.01 | 29.96 | 29.96 | qfq | 1,085,758 | 32,421,477 | 5.60% |
| 2024-03-27 | 27.33 | 32.00 | 27.33 | 28.37 | 28.37 | qfq | 2,061,568 | 59,711,893 | -16.93% |
| 2024-03-26 | 34.50 | 35.66 | 33.91 | 34.15 | 34.15 | qfq | 1,789,182 | 61,902,228 | -0.32% |
| 2024-03-25 | 33.62 | 35.10 | 33.30 | 34.26 | 34.26 | qfq | 1,395,044 | 47,599,164 | 2.91% |
| 2024-03-22 | 33.33 | 33.98 | 32.90 | 33.29 | 33.29 | qfq | 712,800 | 23,752,145 | -0.86% |
| 2024-03-21 | 33.05 | 34.21 | 33.05 | 33.58 | 33.58 | qfq | 818,445 | 27,597,812 | 0.12% |
| 2024-03-20 | 33.90 | 33.90 | 32.54 | 33.54 | 33.54 | qfq | 440,215 | 14,657,197 | -0.03% |
| 2024-03-19 | 33.00 | 33.90 | 32.08 | 33.55 | 33.55 | qfq | 840,420 | 27,708,101 | 0.66% |
| 2024-03-18 | 33.50 | 34.15 | 33.00 | 33.33 | 33.33 | qfq | 873,279 | 29,351,593 | -0.36% |
| 2024-03-15 | 33.00 | 33.80 | 32.43 | 33.45 | 33.45 | qfq | 720,485 | 23,848,003 | 3.69% |
| 2024-03-14 | 31.20 | 32.40 | 30.99 | 32.26 | 32.26 | qfq | 655,622 | 20,970,993 | 2.71% |
| 2024-03-13 | 29.90 | 31.69 | 29.00 | 31.41 | 31.41 | qfq | 1,369,315 | 41,539,676 | 4.11% |
| 2024-03-12 | 30.50 | 31.30 | 30.01 | 30.17 | 30.17 | qfq | 686,677 | 20,920,778 | -0.63% |
| 2024-03-11 | 29.12 | 30.89 | 28.71 | 30.36 | 30.36 | qfq | 940,891 | 28,373,104 | 4.69% |
| 2024-03-08 | 27.20 | 29.92 | 27.04 | 29.00 | 29.00 | qfq | 1,483,585 | 42,697,668 | 6.77% |
| 2024-03-07 | 27.26 | 27.39 | 26.88 | 27.16 | 27.16 | qfq | 216,327 | 5,867,403 | -0.40% |
| 2024-03-06 | 26.80 | 27.50 | 26.69 | 27.27 | 27.27 | qfq | 333,872 | 9,056,341 | 0.74% |
| 2024-03-05 | 27.15 | 27.17 | 25.88 | 27.07 | 27.07 | qfq | 281,808 | 7,513,919 | -0.29% |
| 2024-03-04 | 26.77 | 27.24 | 26.36 | 27.15 | 27.15 | qfq | 253,376 | 6,809,695 | 1.46% |
| 2024-03-01 | 27.02 | 27.11 | 26.53 | 26.76 | 26.76 | qfq | 245,241 | 6,562,863 | -0.71% |
| 2024-02-29 | 25.63 | 26.95 | 25.21 | 26.95 | 26.95 | qfq | 479,877 | 12,489,281 | 5.15% |
| 2024-02-28 | 27.45 | 27.70 | 25.49 | 25.63 | 25.63 | qfq | 509,732 | 13,635,647 | -5.63% |
| 2024-02-27 | 26.99 | 27.19 | 26.60 | 27.16 | 27.16 | qfq | 390,425 | 10,519,775 | 1.34% |
| 2024-02-26 | 26.26 | 26.88 | 26.00 | 26.80 | 26.80 | qfq | 298,442 | 7,923,258 | 2.80% |
| 2024-02-23 | 25.67 | 26.19 | 25.66 | 26.07 | 26.07 | qfq | 301,750 | 7,826,979 | 1.64% |
| 2024-02-22 | 26.26 | 26.26 | 24.80 | 25.65 | 25.65 | qfq | 484,535 | 12,313,163 | -2.36% |
| 2024-02-21 | 26.70 | 26.70 | 25.75 | 26.27 | 26.27 | qfq | 450,879 | 11,771,255 | -1.61% |
| 2024-02-20 | 26.80 | 26.80 | 26.10 | 26.70 | 26.70 | qfq | 128,725 | 3,432,667 | -0.37% |
| 2024-02-19 | 27.76 | 27.76 | 26.35 | 26.80 | 26.80 | qfq | 506,111 | 13,646,872 | -3.56% |
| 2024-02-08 | 27.50 | 27.79 | 26.61 | 27.79 | 27.79 | qfq | 1,179,468 | 32,362,716 | 0.51% |
| 2024-02-07 | 27.18 | 28.32 | 27.02 | 27.65 | 27.65 | qfq | 1,425,183 | 39,604,237 | 1.77% |
| 2024-02-06 | 27.30 | 27.30 | 25.68 | 27.17 | 27.17 | qfq | 1,192,399 | 31,743,592 | 0.04% |
| 2024-02-05 | 25.74 | 27.88 | 24.09 | 27.16 | 27.16 | qfq | 1,136,014 | 29,424,557 | 5.85% |
| 2024-02-02 | 25.20 | 25.76 | 24.72 | 25.66 | 25.66 | qfq | 502,430 | 12,751,774 | 1.50% |
| 2024-02-01 | 24.65 | 25.30 | 24.63 | 25.28 | 25.28 | qfq | 402,599 | 10,102,331 | 0.72% |
| 2024-01-31 | 24.97 | 25.10 | 24.00 | 25.10 | 25.10 | qfq | 780,674 | 19,202,056 | 0.16% |
| 2024-01-30 | 25.51 | 25.79 | 25.02 | 25.06 | 25.06 | qfq | 397,669 | 10,071,471 | -3.13% |
| 2024-01-29 | 26.36 | 26.58 | 25.50 | 25.87 | 25.87 | qfq | 233,499 | 6,096,686 | -1.37% |
| 2024-01-26 | 27.68 | 27.69 | 26.23 | 26.23 | 26.23 | qfq | 905,006 | 24,324,365 | -5.31% |
| 2024-01-25 | 26.02 | 27.99 | 26.02 | 27.70 | 27.70 | qfq | 626,993 | 17,228,224 | 5.40% |
| 2024-01-24 | 25.68 | 26.30 | 25.27 | 26.28 | 26.28 | qfq | 444,550 | 11,413,921 | 2.26% |
| 2024-01-23 | 25.05 | 25.79 | 24.80 | 25.70 | 25.70 | qfq | 316,304 | 8,026,975 | 1.78% |
| 2024-01-22 | 25.03 | 25.88 | 24.73 | 25.25 | 25.25 | qfq | 470,977 | 11,835,012 | -0.16% |
| 2024-01-19 | 25.33 | 25.79 | 24.90 | 25.29 | 25.29 | qfq | 500,963 | 12,586,877 | 0.24% |
| 2024-01-18 | 25.45 | 25.75 | 23.77 | 25.23 | 25.23 | qfq | 545,405 | 13,461,635 | -1.18% |
| 2024-01-17 | 26.00 | 26.49 | 25.09 | 25.53 | 25.53 | qfq | 516,368 | 13,343,518 | -2.85% |
| 2024-01-16 | 26.16 | 26.50 | 25.75 | 26.28 | 26.28 | qfq | 342,863 | 8,926,749 | 0.46% |
| 2024-01-15 | 24.68 | 26.50 | 24.68 | 26.16 | 26.16 | qfq | 220,374 | 5,724,528 | 3.81% |
| 2024-01-12 | 24.90 | 25.24 | 24.80 | 25.20 | 25.20 | qfq | 290,516 | 7,259,748 | 0.08% |
| 2024-01-11 | 24.82 | 25.50 | 24.82 | 25.18 | 25.18 | qfq | 161,353 | 4,058,836 | -0.08% |
| 2024-01-10 | 25.26 | 25.40 | 24.70 | 25.20 | 25.20 | qfq | 138,335 | 3,445,289 | -0.28% |
| 2024-01-09 | 25.00 | 25.35 | 24.68 | 25.27 | 25.27 | qfq | 202,033 | 5,044,610 | 0.28% |
| 2024-01-08 | 25.05 | 25.59 | 24.90 | 25.20 | 25.20 | qfq | 97,183 | 2,447,330 | -1.14% |
| 2024-01-05 | 25.80 | 26.08 | 25.07 | 25.49 | 25.49 | qfq | 315,919 | 8,059,953 | -1.77% |
| 2024-01-04 | 26.10 | 26.27 | 25.60 | 25.95 | 25.95 | qfq | 162,413 | 4,198,145 | -1.14% |
| 2024-01-03 | 26.50 | 26.85 | 25.88 | 26.25 | 26.25 | qfq | 183,511 | 4,817,388 | -0.53% |
| 2024-01-02 | 27.47 | 27.47 | 26.25 | 26.39 | 26.39 | qfq | 225,341 | 6,011,944 | -1.90% |
| 2023-12-29 | 24.06 | 27.30 | 24.06 | 26.90 | 26.90 | qfq | 705,657 | 18,444,520 | 11.80% |
| 2023-12-28 | 23.30 | 24.06 | 23.07 | 24.06 | 24.06 | qfq | 323,295 | 7,623,785 | 3.39% |
| 2023-12-27 | 24.40 | 24.40 | 22.23 | 23.27 | 23.27 | qfq | 478,234 | 11,072,009 | -4.98% |
| 2023-12-26 | 24.53 | 25.20 | 24.21 | 24.49 | 24.49 | qfq | 111,999 | 2,756,129 | -2.70% |
| 2023-12-25 | 25.02 | 25.23 | 24.81 | 25.17 | 25.17 | qfq | 126,280 | 3,152,045 | -0.20% |
| 2023-12-22 | 24.77 | 25.48 | 24.77 | 25.22 | 25.22 | qfq | 129,027 | 3,244,408 | 0.28% |
| 2023-12-21 | 25.20 | 25.33 | 24.66 | 25.15 | 25.15 | qfq | 273,172 | 6,815,615 | 0.60% |
| 2023-12-20 | 25.48 | 25.48 | 24.62 | 25.00 | 25.00 | qfq | 186,864 | 4,639,620 | -0.24% |
| 2023-12-19 | 24.44 | 25.32 | 23.74 | 25.06 | 25.06 | qfq | 267,732 | 6,571,950 | 2.54% |
| 2023-12-18 | 25.09 | 25.74 | 24.08 | 24.44 | 24.44 | qfq | 395,046 | 9,779,137 | -4.53% |
| 2023-12-15 | 25.17 | 26.17 | 25.17 | 25.60 | 25.60 | qfq | 169,163 | 4,332,801 | -1.46% |
| 2023-12-14 | 25.87 | 26.39 | 25.49 | 25.98 | 25.98 | qfq | 176,710 | 4,552,376 | -1.18% |
| 2023-12-13 | 26.48 | 26.60 | 25.86 | 26.29 | 26.29 | qfq | 175,466 | 4,595,695 | 0.04% |
| 2023-12-12 | 25.79 | 26.99 | 24.83 | 26.28 | 26.28 | qfq | 796,637 | 20,343,673 | 2.22% |
| 2023-12-11 | 27.88 | 27.88 | 25.50 | 25.71 | 25.71 | qfq | 1,113,284 | 29,454,553 | -7.75% |
| 2023-12-08 | 29.69 | 29.69 | 26.85 | 27.87 | 27.87 | qfq | 1,042,480 | 29,233,955 | -2.11% |
| 2023-12-07 | 28.50 | 28.89 | 28.00 | 28.47 | 28.47 | qfq | 224,046 | 6,345,752 | -1.11% |
| 2023-12-06 | 28.70 | 29.36 | 28.40 | 28.79 | 28.79 | qfq | 215,083 | 6,168,408 | 0.14% |
| 2023-12-05 | 28.80 | 29.06 | 28.57 | 28.75 | 28.75 | qfq | 196,895 | 5,669,455 | -1.10% |
| 2023-12-04 | 29.55 | 29.70 | 28.80 | 29.07 | 29.07 | qfq | 331,806 | 9,633,473 | -1.62% |
| 2023-12-01 | 29.92 | 29.97 | 29.15 | 29.55 | 29.55 | qfq | 457,246 | 13,529,980 | -1.17% |
| 2023-11-30 | 28.80 | 30.08 | 28.80 | 29.90 | 29.90 | qfq | 914,083 | 27,154,788 | 4.62% |
| 2023-11-29 | 27.47 | 28.77 | 27.00 | 28.58 | 28.58 | qfq | 813,633 | 22,824,470 | 5.38% |
| 2023-11-28 | 26.50 | 27.23 | 26.30 | 27.12 | 27.12 | qfq | 496,172 | 13,309,789 | 1.92% |
| 2023-11-27 | 27.15 | 27.15 | 26.56 | 26.61 | 26.61 | qfq | 361,637 | 9,666,203 | -1.95% |
| 2023-11-24 | 26.56 | 27.29 | 26.54 | 27.14 | 27.14 | qfq | 337,834 | 9,151,798 | -0.04% |
| 2023-11-23 | 26.62 | 27.30 | 26.60 | 27.15 | 27.15 | qfq | 293,932 | 7,936,837 | -0.44% |
| 2023-11-22 | 27.36 | 27.54 | 27.03 | 27.27 | 27.27 | qfq | 226,179 | 6,182,987 | -0.87% |
| 2023-11-21 | 27.27 | 27.88 | 27.27 | 27.51 | 27.51 | qfq | 506,279 | 13,988,969 | 0.77% |
| 2023-11-20 | 27.00 | 27.59 | 26.44 | 27.30 | 27.30 | qfq | 446,834 | 12,099,406 | 2.09% |
| 2023-11-17 | 26.58 | 27.05 | 26.58 | 26.74 | 26.74 | qfq | 263,701 | 7,075,355 | 0.00% |
| 2023-11-16 | 26.79 | 27.16 | 26.54 | 26.74 | 26.74 | qfq | 189,161 | 5,061,875 | -0.89% |
| 2023-11-15 | 27.20 | 27.48 | 26.96 | 26.98 | 26.98 | qfq | 543,024 | 14,760,203 | -0.81% |
| 2023-11-14 | 27.04 | 27.49 | 26.84 | 27.20 | 27.20 | qfq | 474,048 | 12,852,780 | 0.82% |
| 2023-11-13 | 26.11 | 27.15 | 26.11 | 26.98 | 26.98 | qfq | 562,218 | 15,110,090 | 3.57% |
| 2023-11-10 | 25.83 | 26.21 | 25.83 | 26.05 | 26.05 | qfq | 184,178 | 4,795,240 | 0.04% |
| 2023-11-09 | 25.13 | 26.67 | 25.13 | 26.04 | 26.04 | qfq | 453,216 | 11,890,084 | 1.92% |
| 2023-11-08 | 24.68 | 25.98 | 24.26 | 25.55 | 25.55 | qfq | 598,731 | 15,183,482 | 5.49% |
| 2023-11-07 | 24.00 | 24.43 | 23.40 | 24.22 | 24.22 | qfq | 348,609 | 8,361,895 | 0.75% |
| 2023-11-06 | 22.21 | 24.78 | 22.21 | 24.04 | 24.04 | qfq | 379,643 | 8,997,866 | 0.50% |
| 2023-11-03 | 23.49 | 24.30 | 23.49 | 23.92 | 23.92 | qfq | 285,382 | 6,818,345 | -1.08% |
| 2023-11-02 | 24.20 | 24.54 | 23.72 | 24.18 | 24.18 | qfq | 249,983 | 6,032,269 | 0.00% |
| 2023-11-01 | 24.04 | 24.39 | 24.00 | 24.18 | 24.18 | qfq | 139,231 | 3,356,296 | -0.49% |
| 2023-10-31 | 23.84 | 24.48 | 23.84 | 24.30 | 24.30 | qfq | 292,123 | 7,069,175 | 1.04% |
| 2023-10-30 | 25.07 | 25.08 | 23.70 | 24.05 | 24.05 | qfq | 665,126 | 16,049,820 | -5.61% |
| 2023-10-27 | 24.90 | 26.01 | 24.90 | 25.48 | 25.48 | qfq | 488,081 | 12,515,575 | 0.28% |
| 2023-10-26 | 24.65 | 25.50 | 24.08 | 25.41 | 25.41 | qfq | 446,167 | 11,236,962 | 3.08% |
| 2023-10-25 | 23.80 | 24.69 | 23.56 | 24.65 | 24.65 | qfq | 499,778 | 12,159,443 | 3.57% |
| 2023-10-24 | 24.22 | 24.78 | 23.80 | 23.80 | 23.80 | qfq | 626,026 | 15,137,543 | -1.69% |
| 2023-10-23 | 23.45 | 25.25 | 23.45 | 24.21 | 24.21 | qfq | 584,665 | 14,247,608 | 2.15% |
| 2023-10-20 | 25.30 | 25.60 | 23.41 | 23.70 | 23.70 | qfq | 870,886 | 20,898,819 | -6.29% |
| 2023-10-19 | 26.10 | 26.10 | 25.15 | 25.29 | 25.29 | qfq | 418,308 | 10,728,933 | -2.92% |
| 2023-10-18 | 27.20 | 27.40 | 25.37 | 26.05 | 26.05 | qfq | 955,689 | 24,825,853 | -4.23% |
| 2023-10-17 | 26.16 | 27.70 | 25.80 | 27.20 | 27.20 | qfq | 1,026,272 | 27,652,403 | 3.98% |
| 2023-10-16 | 25.66 | 26.22 | 25.50 | 26.16 | 26.16 | qfq | 664,732 | 17,211,245 | 2.15% |
| 2023-10-13 | 24.98 | 26.63 | 24.66 | 25.61 | 25.61 | qfq | 1,074,812 | 27,864,052 | 3.39% |
| 2023-10-12 | 25.17 | 25.18 | 24.32 | 24.77 | 24.77 | qfq | 625,612 | 15,488,522 | -1.20% |
| 2023-10-11 | 25.12 | 25.25 | 24.25 | 25.07 | 25.07 | qfq | 1,119,953 | 27,785,256 | -0.12% |
| 2023-10-10 | 25.48 | 26.48 | 23.65 | 25.10 | 25.10 | qfq | 1,813,272 | 45,290,374 | -0.32% |
| 2023-10-09 | 22.60 | 25.28 | 21.98 | 25.18 | 25.18 | qfq | 1,989,081 | 47,217,190 | 12.26% |
| 2023-09-28 | 21.60 | 23.91 | 21.60 | 22.43 | 22.43 | qfq | 1,962,362 | 44,172,746 | 1.49% |
| 2023-09-27 | 19.65 | 22.45 | 19.30 | 22.10 | 22.10 | qfq | 2,651,271 | 55,517,164 | 13.04% |
| 2023-09-26 | 17.90 | 20.88 | 17.90 | 19.55 | 19.55 | qfq | 2,539,521 | 48,797,581 | 8.97% |
| 2023-09-25 | 17.71 | 17.94 | 17.41 | 17.94 | 17.94 | qfq | 673,948 | 11,965,043 | 1.36% |
| 2023-09-22 | 17.60 | 17.71 | 17.41 | 17.70 | 17.70 | qfq | 272,471 | 4,801,503 | 0.45% |
| 2023-09-21 | 17.55 | 17.70 | 17.47 | 17.62 | 17.62 | qfq | 291,840 | 5,133,200 | 0.46% |
| 2023-09-20 | 17.53 | 17.60 | 17.50 | 17.54 | 17.54 | qfq | 124,967 | 2,193,253 | -0.28% |
| 2023-09-19 | 17.51 | 17.63 | 17.47 | 17.59 | 17.59 | qfq | 182,955 | 3,211,615 | 0.17% |
| 2023-09-18 | 17.47 | 17.61 | 17.38 | 17.56 | 17.56 | qfq | 163,541 | 2,864,179 | 0.57% |
| 2023-09-15 | 17.60 | 17.62 | 17.23 | 17.46 | 17.46 | qfq | 122,726 | 2,143,069 | -0.11% |
| 2023-09-14 | 17.40 | 17.59 | 17.35 | 17.48 | 17.48 | qfq | 148,684 | 2,595,980 | -0.11% |
| 2023-09-13 | 17.60 | 17.60 | 17.33 | 17.50 | 17.50 | qfq | 254,115 | 4,432,927 | -0.91% |
| 2023-09-12 | 17.55 | 17.69 | 17.35 | 17.66 | 17.66 | qfq | 274,097 | 4,809,228 | 0.00% |
| 2023-09-11 | 18.00 | 18.06 | 17.30 | 17.66 | 17.66 | qfq | 786,838 | 13,880,876 | -1.89% |
| 2023-09-08 | 17.92 | 18.37 | 17.92 | 18.00 | 18.00 | qfq | 714,565 | 12,947,086 | 0.06% |
| 2023-09-07 | 18.31 | 18.35 | 17.95 | 17.99 | 17.99 | qfq | 241,117 | 4,374,679 | -2.07% |
| 2023-09-06 | 18.35 | 18.46 | 18.25 | 18.37 | 18.37 | qfq | 375,601 | 6,880,759 | 0.11% |
| 2023-09-05 | 18.05 | 18.37 | 17.95 | 18.35 | 18.35 | qfq | 301,506 | 5,484,347 | 1.05% |
| 2023-09-04 | 18.03 | 18.21 | 18.03 | 18.16 | 18.16 | qfq | 223,517 | 4,054,426 | -0.38% |
| 2023-09-01 | 18.25 | 18.34 | 17.92 | 18.23 | 18.23 | qfq | 206,259 | 3,743,613 | -0.60% |
| 2023-08-31 | 17.91 | 18.79 | 17.91 | 18.34 | 18.34 | qfq | 857,746 | 15,822,375 | 1.78% |
| 2023-08-30 | 17.26 | 18.20 | 17.13 | 18.02 | 18.02 | qfq | 456,110 | 8,010,482 | 4.46% |
| 2023-08-29 | 17.06 | 17.42 | 17.06 | 17.25 | 17.25 | qfq | 443,547 | 7,692,328 | 0.12% |
| 2023-08-28 | 17.88 | 17.88 | 16.98 | 17.23 | 17.23 | qfq | 224,747 | 3,887,207 | 0.35% |
| 2023-08-25 | 17.59 | 17.59 | 16.70 | 17.17 | 17.17 | qfq | 345,036 | 5,883,645 | -2.44% |
| 2023-08-24 | 17.40 | 17.80 | 16.22 | 17.60 | 17.60 | qfq | 465,034 | 8,033,032 | 0.63% |
| 2023-08-23 | 17.78 | 18.00 | 17.00 | 17.49 | 17.49 | qfq | 605,764 | 10,575,387 | -1.63% |
| 2023-08-22 | 17.69 | 17.80 | 17.29 | 17.78 | 17.78 | qfq | 228,742 | 4,035,440 | 0.57% |
| 2023-08-21 | 17.69 | 17.78 | 17.45 | 17.68 | 17.68 | qfq | 216,446 | 3,820,917 | 0.11% |
| 2023-08-18 | 17.49 | 17.72 | 17.47 | 17.66 | 17.66 | qfq | 221,014 | 3,893,553 | -0.06% |
| 2023-08-17 | 17.68 | 17.75 | 17.25 | 17.67 | 17.67 | qfq | 190,073 | 3,331,979 | 0.11% |
| 2023-08-16 | 17.80 | 17.90 | 17.41 | 17.65 | 17.65 | qfq | 276,449 | 4,888,057 | -1.51% |
| 2023-08-15 | 17.95 | 18.21 | 17.89 | 17.92 | 17.92 | qfq | 97,086 | 1,752,471 | -1.43% |
| 2023-08-14 | 18.19 | 18.20 | 17.85 | 18.18 | 18.18 | qfq | 244,484 | 4,400,230 | -0.05% |
| 2023-08-11 | 18.08 | 18.46 | 17.90 | 18.19 | 18.19 | qfq | 318,073 | 5,782,175 | -0.55% |
| 2023-08-10 | 18.00 | 18.39 | 18.00 | 18.29 | 18.29 | qfq | 184,528 | 3,356,909 | 0.88% |
| 2023-08-09 | 17.81 | 18.16 | 17.81 | 18.13 | 18.13 | qfq | 167,310 | 3,019,434 | 0.17% |
| 2023-08-08 | 18.09 | 18.14 | 17.95 | 18.10 | 18.10 | qfq | 170,623 | 3,078,188 | 0.61% |
| 2023-08-07 | 17.97 | 18.02 | 17.88 | 17.99 | 17.99 | qfq | 82,306 | 1,477,373 | 0.11% |
| 2023-08-04 | 17.91 | 18.03 | 17.87 | 17.97 | 17.97 | qfq | 296,206 | 5,315,323 | 0.34% |
| 2023-08-03 | 18.10 | 18.10 | 17.87 | 17.91 | 17.91 | qfq | 389,064 | 6,976,265 | -1.49% |
| 2023-08-02 | 18.13 | 18.21 | 17.72 | 18.18 | 18.18 | qfq | 579,944 | 10,485,961 | 0.22% |
| 2023-08-01 | 18.01 | 18.20 | 17.96 | 18.14 | 18.14 | qfq | 392,118 | 7,073,832 | -0.55% |
| 2023-07-31 | 18.02 | 18.24 | 17.91 | 18.24 | 18.24 | qfq | 495,547 | 8,975,290 | 0.66% |
| 2023-07-28 | 17.82 | 18.14 | 17.72 | 18.12 | 18.12 | qfq | 449,735 | 8,076,542 | 1.17% |
| 2023-07-27 | 17.80 | 17.95 | 17.69 | 17.91 | 17.91 | qfq | 230,598 | 4,113,732 | 0.39% |
| 2023-07-26 | 17.92 | 17.93 | 17.62 | 17.84 | 17.84 | qfq | 144,059 | 2,563,827 | -0.61% |
| 2023-07-25 | 17.85 | 17.97 | 17.63 | 17.95 | 17.95 | qfq | 258,594 | 4,603,813 | 1.13% |
| 2023-07-24 | 17.66 | 17.85 | 17.31 | 17.75 | 17.75 | qfq | 233,060 | 4,102,251 | 0.51% |
| 2023-07-21 | 18.73 | 18.73 | 17.64 | 17.66 | 17.66 | qfq | 426,273 | 7,675,843 | -0.73% |
| 2023-07-20 | 17.77 | 17.85 | 17.60 | 17.79 | 17.79 | qfq | 217,371 | 3,865,640 | 0.11% |
| 2023-07-19 | 17.85 | 17.88 | 17.70 | 17.77 | 17.77 | qfq | 432,028 | 7,688,232 | -0.39% |
| 2023-07-18 | 18.15 | 18.15 | 17.70 | 17.84 | 17.84 | qfq | 207,505 | 3,714,428 | -1.49% |