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
天微电子688511.SH
最近收盘价22.102026-07-17
最近交易日2026-07-17
成交量（股）3,786,865
成交额（元）88,326,260
日线记录725
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | 2026-04-07 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-03-31 | 2026-04-07 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-06 | 2024-08-12 | cash_dividend | 0.375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-06 | 2024-08-12 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 25.60 | 25.60 | 22.00 | 22.10 | 22.10 | qfq | 3,786,865 | 88,326,260 | -10.34% |
| 2026-07-16 | 26.03 | 26.40 | 24.50 | 24.65 | 24.65 | qfq | 2,624,103 | 66,548,001 | -6.52% |
| 2026-07-15 | 28.43 | 28.43 | 26.37 | 26.37 | 26.37 | qfq | 2,057,573 | 55,628,814 | -3.58% |
| 2026-07-14 | 27.05 | 27.76 | 25.77 | 27.35 | 27.35 | qfq | 2,619,883 | 69,788,433 | 2.05% |
| 2026-07-13 | 29.47 | 29.83 | 26.77 | 26.80 | 26.80 | qfq | 4,315,530 | 121,074,064 | -11.78% |
| 2026-07-10 | 27.89 | 31.80 | 27.50 | 30.38 | 30.38 | qfq | 4,451,844 | 135,466,769 | 10.15% |
| 2026-07-09 | 28.00 | 28.20 | 26.37 | 27.58 | 27.58 | qfq | 2,044,471 | 55,904,455 | 0.66% |
| 2026-07-08 | 28.90 | 29.03 | 27.35 | 27.40 | 27.40 | qfq | 2,242,027 | 62,381,665 | -4.60% |
| 2026-07-07 | 29.13 | 29.96 | 28.38 | 28.72 | 28.72 | qfq | 2,349,472 | 68,510,482 | -0.97% |
| 2026-07-06 | 31.26 | 31.99 | 28.78 | 29.00 | 29.00 | qfq | 4,117,771 | 123,683,552 | -7.23% |
| 2026-07-03 | 31.21 | 32.33 | 30.55 | 31.26 | 31.26 | qfq | 2,906,160 | 91,481,612 | 0.84% |
| 2026-07-02 | 31.50 | 33.10 | 30.77 | 31.00 | 31.00 | qfq | 4,577,031 | 146,063,050 | -2.61% |
| 2026-07-01 | 30.35 | 31.83 | 29.65 | 31.83 | 31.83 | qfq | 3,830,830 | 117,979,556 | 5.36% |
| 2026-06-30 | 28.60 | 30.48 | 27.90 | 30.21 | 30.21 | qfq | 3,268,583 | 96,903,722 | 7.70% |
| 2026-06-29 | 28.99 | 29.18 | 27.56 | 28.05 | 28.05 | qfq | 3,607,015 | 101,683,408 | -3.48% |
| 2026-06-26 | 31.57 | 31.57 | 28.94 | 29.06 | 29.06 | qfq | 3,794,183 | 113,163,036 | -8.04% |
| 2026-06-25 | 30.97 | 32.81 | 30.97 | 31.60 | 31.60 | qfq | 3,508,102 | 112,195,087 | -0.19% |
| 2026-06-24 | 32.20 | 32.86 | 29.45 | 31.66 | 31.66 | qfq | 8,186,336 | 253,542,490 | -2.88% |
| 2026-06-23 | 31.73 | 33.10 | 31.06 | 32.60 | 32.60 | qfq | 4,989,734 | 160,281,901 | 3.16% |
| 2026-06-22 | 30.93 | 32.35 | 30.02 | 31.60 | 31.60 | qfq | 5,376,983 | 167,564,945 | 2.33% |
| 2026-06-18 | 29.52 | 32.20 | 29.06 | 30.88 | 30.88 | qfq | 6,504,830 | 201,322,551 | 5.39% |
| 2026-06-17 | 28.33 | 30.29 | 27.82 | 29.30 | 29.30 | qfq | 6,715,109 | 195,651,232 | 5.32% |
| 2026-06-16 | 27.70 | 29.00 | 27.61 | 27.82 | 27.82 | qfq | 5,058,184 | 142,837,434 | 0.43% |
| 2026-06-15 | 25.60 | 28.38 | 25.18 | 27.70 | 27.70 | qfq | 5,677,858 | 154,263,418 | 10.36% |
| 2026-06-12 | 25.25 | 25.88 | 24.39 | 25.10 | 25.10 | qfq | 3,955,171 | 99,083,042 | 0.92% |
| 2026-06-11 | 24.41 | 25.20 | 23.80 | 24.87 | 24.87 | qfq | 3,101,027 | 75,450,398 | 0.12% |
| 2026-06-10 | 24.34 | 25.20 | 24.28 | 24.84 | 24.84 | qfq | 3,918,907 | 96,645,146 | 1.35% |
| 2026-06-09 | 24.50 | 24.74 | 23.69 | 24.51 | 24.51 | qfq | 2,403,072 | 58,328,374 | 1.70% |
| 2026-06-08 | 24.05 | 25.10 | 23.79 | 24.10 | 24.10 | qfq | 3,102,828 | 75,753,579 | -2.67% |
| 2026-06-05 | 24.84 | 25.11 | 23.90 | 24.76 | 24.76 | qfq | 2,973,929 | 73,135,547 | -0.36% |
| 2026-06-04 | 24.30 | 25.07 | 23.99 | 24.85 | 24.85 | qfq | 2,666,259 | 65,582,996 | 1.97% |
| 2026-06-03 | 24.75 | 24.98 | 23.91 | 24.37 | 24.37 | qfq | 2,263,834 | 55,263,371 | 0.54% |
| 2026-06-02 | 23.80 | 24.51 | 23.13 | 24.24 | 24.24 | qfq | 2,740,494 | 65,488,421 | 1.34% |
| 2026-06-01 | 24.70 | 24.88 | 23.72 | 23.92 | 23.92 | qfq | 3,033,512 | 73,425,653 | -1.89% |
| 2026-05-29 | 25.96 | 26.14 | 24.15 | 24.38 | 24.38 | qfq | 3,406,780 | 85,299,589 | -5.83% |
| 2026-05-28 | 26.30 | 26.34 | 25.41 | 25.89 | 25.89 | qfq | 3,876,507 | 100,244,785 | -2.01% |
| 2026-05-27 | 29.01 | 29.10 | 26.26 | 26.42 | 26.42 | qfq | 6,396,024 | 174,409,611 | -7.46% |
| 2026-05-26 | 27.91 | 29.18 | 27.70 | 28.55 | 28.55 | qfq | 6,121,739 | 173,935,417 | 2.29% |
| 2026-05-25 | 27.20 | 29.00 | 26.92 | 27.91 | 27.91 | qfq | 6,347,516 | 176,092,641 | 3.79% |
| 2026-05-22 | 27.00 | 27.39 | 25.74 | 26.89 | 26.89 | qfq | 6,247,613 | 165,985,681 | 1.59% |
| 2026-05-21 | 27.84 | 29.20 | 26.27 | 26.47 | 26.47 | qfq | 10,131,893 | 278,021,668 | -4.89% |
| 2026-05-20 | 26.63 | 28.12 | 25.61 | 27.83 | 27.83 | qfq | 8,436,570 | 229,591,068 | 6.59% |
| 2026-05-19 | 24.28 | 26.50 | 24.10 | 26.11 | 26.11 | qfq | 9,645,436 | 245,572,227 | 8.16% |
| 2026-05-18 | 22.46 | 24.36 | 22.13 | 24.14 | 24.14 | qfq | 6,464,112 | 151,541,655 | 8.94% |
| 2026-05-15 | 22.70 | 22.95 | 21.90 | 22.16 | 22.16 | qfq | 2,671,171 | 59,480,852 | -2.46% |
| 2026-05-14 | 23.30 | 23.37 | 22.72 | 22.72 | 22.72 | qfq | 2,853,154 | 65,550,663 | -2.53% |
| 2026-05-13 | 22.81 | 23.57 | 22.25 | 23.31 | 23.31 | qfq | 3,987,257 | 92,027,243 | 1.75% |
| 2026-05-12 | 24.11 | 24.12 | 22.81 | 22.91 | 22.91 | qfq | 4,633,958 | 107,619,161 | -4.98% |
| 2026-05-11 | 24.13 | 24.60 | 23.80 | 24.11 | 24.11 | qfq | 6,401,237 | 154,868,407 | 0.04% |
| 2026-05-08 | 21.90 | 24.85 | 21.66 | 24.10 | 24.10 | qfq | 9,174,579 | 216,619,939 | 11.57% |
| 2026-05-07 | 21.22 | 21.81 | 20.75 | 21.60 | 21.60 | qfq | 4,028,853 | 85,912,324 | 3.10% |
| 2026-05-06 | 21.17 | 21.55 | 20.91 | 20.95 | 20.95 | qfq | 3,901,668 | 82,680,127 | -1.04% |
| 2026-04-30 | 21.80 | 22.12 | 21.02 | 21.17 | 21.17 | qfq | 5,952,881 | 127,685,414 | -7.47% |
| 2026-04-29 | 23.02 | 23.28 | 22.40 | 22.88 | 22.88 | qfq | 3,340,168 | 76,116,760 | -1.12% |
| 2026-04-28 | 24.60 | 24.80 | 22.80 | 23.14 | 23.14 | qfq | 4,391,667 | 104,261,990 | -6.99% |
| 2026-04-27 | 24.20 | 24.90 | 22.71 | 24.88 | 24.88 | qfq | 5,805,799 | 138,023,635 | 2.01% |
| 2026-04-24 | 24.82 | 25.39 | 24.39 | 24.39 | 24.39 | qfq | 5,530,984 | 137,340,155 | -1.53% |
| 2026-04-23 | 25.50 | 26.50 | 24.71 | 24.77 | 24.77 | qfq | 8,457,307 | 214,070,634 | -4.73% |
| 2026-04-22 | 23.52 | 26.20 | 22.70 | 26.00 | 26.00 | qfq | 12,856,526 | 310,217,333 | 8.70% |
| 2026-04-21 | 23.10 | 25.55 | 22.08 | 23.92 | 23.92 | qfq | 13,003,705 | 307,767,507 | 6.55% |
| 2026-04-17 | 22.44 | 22.70 | 22.08 | 22.45 | 22.45 | qfq | 1,614,595 | 36,098,568 | -0.31% |
| 2026-04-16 | 22.40 | 22.77 | 22.39 | 22.52 | 22.52 | qfq | 1,504,279 | 33,921,077 | 1.30% |
| 2026-04-15 | 22.33 | 22.38 | 22.00 | 22.23 | 22.23 | qfq | 1,069,694 | 23,731,833 | 0.09% |
| 2026-04-14 | 21.72 | 22.35 | 21.59 | 22.21 | 22.21 | qfq | 1,469,326 | 32,316,312 | 1.83% |
| 2026-04-13 | 21.80 | 22.60 | 21.63 | 21.81 | 21.81 | qfq | 2,050,930 | 45,461,656 | -0.18% |
| 2026-04-10 | 21.62 | 22.17 | 21.62 | 21.85 | 21.85 | qfq | 1,233,045 | 26,988,926 | 0.97% |
| 2026-04-09 | 20.85 | 21.77 | 20.85 | 21.64 | 21.64 | qfq | 1,689,667 | 36,243,235 | 3.15% |
| 2026-04-08 | 20.63 | 21.08 | 20.31 | 20.98 | 20.98 | qfq | 1,524,892 | 31,718,713 | 4.27% |
| 2026-04-07 | 20.00 | 20.66 | 19.72 | 20.12 | 20.12 | qfq | 1,181,693 | 23,872,343 | -23.41% |
| 2026-04-03 | 27.00 | 27.48 | 26.20 | 26.27 | 19.98 | qfq | 979,979 | 26,101,692 | -2.70% |
| 2026-04-02 | 27.86 | 27.86 | 26.77 | 27.00 | 20.53 | qfq | 1,094,838 | 29,755,839 | -3.05% |
| 2026-04-01 | 26.99 | 27.85 | 26.95 | 27.85 | 21.18 | qfq | 1,199,100 | 32,835,287 | 3.88% |
| 2026-03-31 | 27.77 | 28.08 | 26.81 | 26.81 | 20.39 | qfq | 1,401,423 | 38,417,471 | -1.43% |
| 2026-03-30 | 26.97 | 27.39 | 26.60 | 27.20 | 20.68 | qfq | 783,703 | 21,138,004 | 0.11% |
| 2026-03-27 | 26.88 | 27.53 | 26.66 | 27.17 | 20.66 | qfq | 876,181 | 23,847,971 | 1.38% |
| 2026-03-26 | 27.48 | 27.48 | 26.41 | 26.80 | 20.38 | qfq | 946,055 | 25,358,731 | -1.65% |
| 2026-03-25 | 27.23 | 27.40 | 26.65 | 27.25 | 20.72 | qfq | 1,421,570 | 38,395,205 | 2.95% |
| 2026-03-24 | 25.00 | 26.47 | 24.66 | 26.47 | 20.13 | qfq | 1,757,145 | 44,636,903 | 9.15% |
| 2026-03-23 | 25.82 | 25.86 | 24.00 | 24.25 | 18.44 | qfq | 2,101,641 | 52,008,129 | -8.14% |
| 2026-03-20 | 28.23 | 28.50 | 26.30 | 26.40 | 20.08 | qfq | 2,530,913 | 68,381,399 | -5.82% |
| 2026-03-19 | 28.17 | 28.77 | 27.89 | 28.03 | 21.32 | qfq | 1,247,488 | 35,203,892 | -1.72% |
| 2026-03-18 | 28.50 | 29.07 | 27.70 | 28.52 | 21.69 | qfq | 1,933,492 | 54,866,472 | -1.66% |
| 2026-03-17 | 28.54 | 29.23 | 28.39 | 29.00 | 22.05 | qfq | 1,990,437 | 57,351,903 | 2.26% |
| 2026-03-16 | 28.60 | 29.09 | 27.81 | 28.36 | 21.57 | qfq | 1,597,316 | 45,360,150 | -1.70% |
| 2026-03-13 | 28.86 | 29.17 | 28.60 | 28.85 | 21.94 | qfq | 796,717 | 23,086,834 | -0.10% |
| 2026-03-12 | 28.98 | 29.07 | 28.60 | 28.88 | 21.96 | qfq | 926,333 | 26,706,608 | -0.69% |
| 2026-03-11 | 28.60 | 29.29 | 28.52 | 29.08 | 22.11 | qfq | 1,564,573 | 45,166,682 | 1.22% |
| 2026-03-10 | 28.18 | 28.90 | 28.18 | 28.73 | 21.85 | qfq | 1,203,309 | 34,300,596 | 2.83% |
| 2026-03-09 | 27.23 | 27.94 | 26.70 | 27.94 | 21.25 | qfq | 1,224,249 | 33,380,814 | 0.90% |
| 2026-03-06 | 26.69 | 27.87 | 26.56 | 27.69 | 21.06 | qfq | 1,295,633 | 35,461,561 | 3.28% |
| 2026-03-05 | 26.84 | 27.04 | 26.34 | 26.81 | 20.39 | qfq | 1,267,431 | 33,826,893 | 1.48% |
| 2026-03-04 | 25.91 | 26.81 | 25.83 | 26.42 | 20.09 | qfq | 1,303,521 | 34,449,885 | 0.08% |
| 2026-03-03 | 28.26 | 28.59 | 26.37 | 26.40 | 20.08 | qfq | 2,611,279 | 71,604,916 | -7.72% |
| 2026-03-02 | 28.90 | 29.38 | 28.30 | 28.61 | 21.76 | qfq | 3,238,808 | 93,231,695 | 4.42% |
| 2026-02-27 | 29.36 | 29.36 | 26.90 | 27.40 | 20.84 | qfq | 3,754,924 | 103,914,094 | -6.45% |
| 2026-02-26 | 29.05 | 29.59 | 29.00 | 29.29 | 22.27 | qfq | 1,274,959 | 37,402,625 | 0.86% |
| 2026-02-25 | 30.16 | 30.28 | 28.70 | 29.04 | 22.08 | qfq | 1,764,340 | 51,837,587 | -2.52% |
| 2026-02-24 | 29.86 | 30.28 | 29.48 | 29.79 | 22.65 | qfq | 1,150,450 | 34,285,556 | 1.15% |
| 2026-02-13 | 28.85 | 29.69 | 28.85 | 29.45 | 22.40 | qfq | 1,297,419 | 38,165,195 | 1.97% |
| 2026-02-12 | 29.13 | 29.30 | 28.21 | 28.88 | 21.96 | qfq | 1,135,150 | 32,732,068 | -0.38% |
| 2026-02-11 | 28.70 | 29.27 | 28.59 | 28.99 | 22.05 | qfq | 1,657,602 | 48,105,648 | 1.43% |
| 2026-02-10 | 27.80 | 28.58 | 27.70 | 28.58 | 21.73 | qfq | 965,955 | 27,309,658 | 2.88% |
| 2026-02-09 | 27.15 | 27.80 | 27.15 | 27.78 | 21.13 | qfq | 565,640 | 15,625,473 | 2.89% |
| 2026-02-06 | 26.70 | 27.20 | 26.70 | 27.00 | 20.53 | qfq | 637,642 | 17,209,035 | 0.00% |
| 2026-02-05 | 28.43 | 28.43 | 26.52 | 27.00 | 20.53 | qfq | 1,998,569 | 54,551,959 | -4.39% |
| 2026-02-04 | 28.47 | 28.65 | 27.92 | 28.24 | 21.48 | qfq | 784,946 | 22,175,559 | -0.49% |
| 2026-02-03 | 28.18 | 28.79 | 27.92 | 28.38 | 21.58 | qfq | 959,733 | 27,312,573 | 1.68% |
| 2026-02-02 | 28.60 | 29.29 | 27.91 | 27.91 | 21.22 | qfq | 921,612 | 26,337,855 | -1.90% |
| 2026-01-30 | 27.54 | 28.55 | 27.26 | 28.45 | 21.63 | qfq | 1,236,438 | 34,677,936 | 3.57% |
| 2026-01-29 | 27.69 | 28.07 | 27.00 | 27.47 | 20.89 | qfq | 1,085,192 | 29,897,468 | -0.47% |
| 2026-01-28 | 28.12 | 28.60 | 27.56 | 27.60 | 20.99 | qfq | 984,813 | 27,574,491 | -1.85% |
| 2026-01-27 | 28.53 | 28.53 | 27.70 | 28.12 | 21.38 | qfq | 661,226 | 18,600,435 | -0.71% |
| 2026-01-26 | 28.90 | 29.00 | 27.82 | 28.32 | 21.54 | qfq | 1,634,046 | 46,114,522 | -2.01% |
| 2026-01-23 | 29.14 | 29.35 | 28.61 | 28.90 | 21.98 | qfq | 1,140,037 | 32,951,488 | -0.82% |
| 2026-01-22 | 28.52 | 29.34 | 28.52 | 29.14 | 22.16 | qfq | 1,485,295 | 42,941,538 | 2.75% |
| 2026-01-21 | 28.28 | 29.49 | 28.12 | 28.36 | 21.57 | qfq | 2,715,117 | 77,847,443 | 0.07% |
| 2026-01-20 | 30.82 | 30.82 | 26.32 | 28.34 | 21.55 | qfq | 5,522,667 | 158,732,767 | -10.03% |
| 2026-01-19 | 31.77 | 32.15 | 31.00 | 31.50 | 23.95 | qfq | 1,024,264 | 32,244,684 | -1.07% |
| 2026-01-16 | 31.60 | 31.90 | 30.76 | 31.84 | 24.21 | qfq | 1,330,564 | 41,744,635 | 1.89% |
| 2026-01-15 | 29.94 | 31.30 | 29.94 | 31.25 | 23.76 | qfq | 1,275,743 | 39,192,110 | 2.80% |
| 2026-01-14 | 29.64 | 31.40 | 29.53 | 30.40 | 23.12 | qfq | 1,856,714 | 56,521,380 | 3.05% |
| 2026-01-13 | 31.05 | 31.68 | 29.21 | 29.50 | 22.43 | qfq | 2,565,241 | 77,199,892 | -6.02% |
| 2026-01-12 | 31.38 | 31.88 | 30.79 | 31.39 | 23.87 | qfq | 1,388,529 | 43,588,488 | -0.92% |
| 2026-01-09 | 32.20 | 32.80 | 31.23 | 31.68 | 24.09 | qfq | 1,576,448 | 50,122,184 | -1.55% |
| 2026-01-08 | 31.78 | 32.87 | 31.08 | 32.18 | 24.47 | qfq | 1,484,098 | 47,137,721 | 1.35% |
| 2026-01-07 | 31.40 | 32.11 | 30.70 | 31.75 | 24.14 | qfq | 1,979,108 | 62,099,913 | 0.83% |
| 2026-01-06 | 29.15 | 32.26 | 28.88 | 31.49 | 23.95 | qfq | 3,177,027 | 98,936,960 | 7.62% |
| 2026-01-05 | 28.78 | 29.69 | 28.70 | 29.26 | 22.25 | qfq | 1,880,766 | 54,810,432 | 1.99% |
| 2025-12-31 | 28.00 | 28.98 | 28.00 | 28.69 | 21.82 | qfq | 1,584,318 | 45,246,175 | 1.63% |
| 2025-12-30 | 28.08 | 28.66 | 27.82 | 28.23 | 21.47 | qfq | 1,784,590 | 50,364,787 | 0.53% |
| 2025-12-29 | 27.48 | 28.58 | 26.85 | 28.08 | 21.35 | qfq | 2,999,443 | 83,149,262 | 2.22% |
| 2025-12-26 | 25.70 | 27.89 | 25.60 | 27.47 | 20.89 | qfq | 4,125,126 | 111,001,205 | 13.28% |
| 2025-12-25 | 23.19 | 24.49 | 23.14 | 24.25 | 18.44 | qfq | 1,096,527 | 26,200,329 | 4.62% |
| 2025-12-24 | 23.03 | 23.37 | 23.03 | 23.18 | 17.63 | qfq | 353,630 | 8,216,070 | 0.74% |
| 2025-12-23 | 23.18 | 23.45 | 22.90 | 23.01 | 17.50 | qfq | 480,038 | 11,101,080 | -0.48% |
| 2025-12-22 | 23.06 | 23.35 | 23.01 | 23.12 | 17.58 | qfq | 336,769 | 7,818,744 | 0.26% |
| 2025-12-19 | 22.75 | 23.28 | 22.75 | 23.06 | 17.54 | qfq | 723,410 | 16,630,959 | 0.61% |
| 2025-12-18 | 22.88 | 23.30 | 22.73 | 22.92 | 17.43 | qfq | 636,162 | 14,676,919 | 0.31% |
| 2025-12-17 | 22.67 | 23.00 | 22.48 | 22.85 | 17.38 | qfq | 346,253 | 7,865,550 | 0.44% |
| 2025-12-16 | 23.25 | 23.25 | 22.58 | 22.75 | 17.30 | qfq | 685,818 | 15,608,600 | -2.57% |
| 2025-12-15 | 23.66 | 23.69 | 23.02 | 23.35 | 17.76 | qfq | 553,749 | 12,945,014 | -1.44% |
| 2025-12-12 | 24.41 | 24.48 | 23.69 | 23.69 | 18.01 | qfq | 877,323 | 21,077,219 | -3.31% |
| 2025-12-11 | 24.75 | 24.78 | 24.39 | 24.50 | 18.63 | qfq | 577,294 | 14,188,673 | -0.20% |
| 2025-12-10 | 24.20 | 24.82 | 24.20 | 24.55 | 18.67 | qfq | 680,512 | 16,746,622 | 0.86% |
| 2025-12-09 | 24.00 | 24.58 | 24.00 | 24.34 | 18.51 | qfq | 639,233 | 15,548,513 | 0.79% |
| 2025-12-08 | 24.20 | 24.66 | 24.02 | 24.15 | 18.36 | qfq | 694,859 | 16,866,348 | 0.25% |
| 2025-12-05 | 23.70 | 24.18 | 23.50 | 24.09 | 18.32 | qfq | 559,589 | 13,410,417 | 2.29% |
| 2025-12-04 | 23.33 | 23.75 | 23.31 | 23.55 | 17.91 | qfq | 354,189 | 8,344,242 | 0.34% |
| 2025-12-03 | 23.79 | 23.92 | 23.21 | 23.47 | 17.85 | qfq | 593,400 | 13,992,324 | -1.22% |
| 2025-12-02 | 24.00 | 24.00 | 23.50 | 23.76 | 18.07 | qfq | 490,623 | 11,610,584 | -1.08% |
| 2025-12-01 | 23.55 | 24.05 | 23.33 | 24.02 | 18.27 | qfq | 863,412 | 20,510,616 | 1.87% |
| 2025-11-28 | 23.21 | 23.70 | 23.12 | 23.58 | 17.93 | qfq | 488,584 | 11,429,562 | 1.46% |
| 2025-11-27 | 23.35 | 23.40 | 23.08 | 23.24 | 17.67 | qfq | 466,310 | 10,835,044 | -0.30% |
| 2025-11-26 | 22.82 | 23.40 | 22.73 | 23.31 | 17.73 | qfq | 675,766 | 15,653,310 | 1.75% |
| 2025-11-25 | 22.91 | 23.04 | 22.71 | 22.91 | 17.42 | qfq | 500,830 | 11,466,446 | 0.04% |
| 2025-11-24 | 22.02 | 22.94 | 22.02 | 22.90 | 17.41 | qfq | 750,626 | 16,967,282 | 4.09% |
| 2025-11-21 | 22.51 | 22.67 | 21.88 | 22.00 | 16.73 | qfq | 792,112 | 17,517,371 | -3.04% |
| 2025-11-20 | 22.92 | 23.34 | 22.61 | 22.69 | 17.25 | qfq | 553,536 | 12,621,108 | -1.35% |
| 2025-11-19 | 23.12 | 23.80 | 22.97 | 23.00 | 17.49 | qfq | 673,337 | 15,715,764 | 0.13% |
| 2025-11-18 | 22.88 | 23.13 | 22.78 | 22.97 | 17.47 | qfq | 600,690 | 13,792,102 | -0.13% |
| 2025-11-17 | 23.01 | 23.53 | 22.80 | 23.00 | 17.49 | qfq | 936,243 | 21,614,127 | -0.04% |
| 2025-11-14 | 24.02 | 24.02 | 22.86 | 23.01 | 17.50 | qfq | 2,165,649 | 50,174,208 | -4.28% |
| 2025-11-13 | 23.82 | 24.28 | 23.81 | 24.04 | 18.28 | qfq | 483,294 | 11,643,013 | 0.17% |
| 2025-11-12 | 24.10 | 24.15 | 23.50 | 24.00 | 18.25 | qfq | 558,577 | 13,327,803 | -0.41% |
| 2025-11-11 | 24.45 | 24.49 | 23.99 | 24.10 | 18.33 | qfq | 853,286 | 20,607,308 | -1.51% |
| 2025-11-10 | 24.45 | 24.68 | 24.34 | 24.47 | 18.61 | qfq | 547,775 | 13,407,844 | -0.12% |
| 2025-11-07 | 24.42 | 24.55 | 24.00 | 24.50 | 18.63 | qfq | 569,382 | 13,825,818 | 0.41% |
| 2025-11-06 | 24.34 | 25.28 | 24.34 | 24.40 | 18.55 | qfq | 988,998 | 24,462,903 | 0.25% |
| 2025-11-05 | 23.82 | 24.52 | 23.82 | 24.34 | 18.51 | qfq | 679,928 | 16,522,790 | 0.58% |
| 2025-11-04 | 24.30 | 24.58 | 23.91 | 24.20 | 18.40 | qfq | 672,554 | 16,295,280 | 0.50% |
| 2025-11-03 | 24.00 | 24.67 | 24.00 | 24.08 | 18.31 | qfq | 786,478 | 19,116,935 | -0.12% |
| 2025-10-31 | 25.35 | 25.50 | 23.62 | 24.11 | 18.33 | qfq | 1,500,429 | 36,408,408 | -2.90% |
| 2025-10-30 | 24.86 | 25.30 | 24.50 | 24.83 | 18.88 | qfq | 734,738 | 18,278,127 | -0.20% |
| 2025-10-29 | 25.73 | 26.18 | 24.68 | 24.88 | 18.92 | qfq | 1,514,065 | 37,911,628 | -3.45% |
| 2025-10-28 | 25.23 | 26.68 | 24.92 | 25.77 | 19.60 | qfq | 1,761,322 | 45,805,834 | 2.10% |
| 2025-10-27 | 24.00 | 25.38 | 24.00 | 25.24 | 19.19 | qfq | 1,454,978 | 36,314,516 | 3.61% |
| 2025-10-24 | 24.21 | 24.72 | 24.11 | 24.36 | 18.52 | qfq | 747,521 | 18,203,457 | 1.04% |
| 2025-10-23 | 23.84 | 24.24 | 23.82 | 24.11 | 18.33 | qfq | 475,477 | 11,436,219 | 0.88% |
| 2025-10-22 | 24.18 | 24.48 | 23.86 | 23.90 | 18.17 | qfq | 476,321 | 11,467,207 | -1.52% |
| 2025-10-21 | 23.17 | 24.75 | 23.00 | 24.27 | 18.46 | qfq | 1,057,729 | 25,537,118 | 4.03% |
| 2025-10-20 | 23.37 | 23.79 | 23.00 | 23.33 | 17.74 | qfq | 494,381 | 11,532,967 | 1.04% |
| 2025-10-17 | 23.80 | 24.10 | 23.02 | 23.09 | 17.56 | qfq | 919,725 | 21,625,341 | -3.67% |
| 2025-10-16 | 24.48 | 24.48 | 23.96 | 23.97 | 18.23 | qfq | 776,123 | 18,692,504 | -1.36% |
| 2025-10-15 | 24.61 | 24.61 | 24.19 | 24.30 | 18.48 | qfq | 802,827 | 19,555,532 | -1.42% |
| 2025-10-14 | 24.18 | 24.78 | 23.66 | 24.65 | 18.75 | qfq | 1,790,355 | 43,406,952 | 1.94% |
| 2025-10-13 | 23.66 | 24.48 | 23.18 | 24.18 | 18.39 | qfq | 1,102,424 | 26,539,792 | 1.30% |
| 2025-10-10 | 22.85 | 24.80 | 22.62 | 23.87 | 18.15 | qfq | 1,888,720 | 45,563,271 | 4.24% |
| 2025-10-09 | 23.13 | 23.35 | 22.52 | 22.90 | 17.41 | qfq | 933,931 | 21,355,866 | -0.52% |
| 2025-09-30 | 23.22 | 23.44 | 23.01 | 23.02 | 17.51 | qfq | 627,928 | 14,588,059 | -0.86% |
| 2025-09-29 | 23.60 | 23.96 | 22.97 | 23.22 | 17.66 | qfq | 1,015,433 | 23,607,170 | -1.19% |
| 2025-09-26 | 23.35 | 24.50 | 22.86 | 23.50 | 17.87 | qfq | 2,122,663 | 51,049,986 | 0.60% |
| 2025-09-25 | 21.63 | 23.49 | 21.63 | 23.36 | 17.76 | qfq | 2,523,235 | 57,654,120 | 6.86% |
| 2025-09-24 | 20.65 | 22.21 | 20.60 | 21.86 | 16.62 | qfq | 1,159,657 | 25,239,401 | 5.60% |
| 2025-09-23 | 21.10 | 21.29 | 20.31 | 20.70 | 15.74 | qfq | 1,196,529 | 24,813,830 | -2.77% |
| 2025-09-22 | 21.65 | 21.65 | 21.12 | 21.29 | 16.19 | qfq | 851,572 | 18,101,367 | -1.66% |
| 2025-09-19 | 21.47 | 22.10 | 21.41 | 21.65 | 16.46 | qfq | 1,106,699 | 24,168,128 | 1.17% |
| 2025-09-18 | 21.99 | 22.29 | 21.22 | 21.40 | 16.27 | qfq | 1,367,685 | 29,887,557 | -2.64% |
| 2025-09-17 | 22.08 | 22.16 | 21.87 | 21.98 | 16.71 | qfq | 1,177,322 | 25,910,304 | -0.36% |
| 2025-09-16 | 22.58 | 22.75 | 21.75 | 22.06 | 16.78 | qfq | 1,619,417 | 35,738,786 | -2.26% |
| 2025-09-15 | 22.99 | 22.99 | 22.16 | 22.57 | 17.16 | qfq | 829,723 | 18,618,107 | -1.27% |
| 2025-09-12 | 22.80 | 23.14 | 22.53 | 22.86 | 17.38 | qfq | 768,711 | 17,501,881 | 0.57% |
| 2025-09-11 | 22.69 | 22.96 | 22.35 | 22.73 | 17.28 | qfq | 870,149 | 19,724,655 | 0.18% |
| 2025-09-10 | 22.28 | 22.95 | 22.16 | 22.69 | 17.25 | qfq | 1,104,390 | 24,989,103 | 2.48% |
| 2025-09-09 | 22.37 | 22.47 | 21.84 | 22.14 | 16.84 | qfq | 928,120 | 20,501,235 | -1.20% |
| 2025-09-08 | 22.10 | 22.42 | 22.00 | 22.41 | 17.04 | qfq | 1,031,675 | 22,996,177 | 1.86% |
| 2025-09-05 | 21.52 | 22.17 | 21.41 | 22.00 | 16.73 | qfq | 852,954 | 18,648,773 | 3.29% |
| 2025-09-04 | 21.65 | 21.82 | 20.91 | 21.30 | 16.20 | qfq | 1,084,631 | 23,251,282 | -1.62% |
| 2025-09-03 | 22.40 | 22.63 | 21.50 | 21.65 | 16.46 | qfq | 1,553,973 | 33,872,342 | -3.31% |
| 2025-09-02 | 23.50 | 23.81 | 21.98 | 22.39 | 17.03 | qfq | 2,313,210 | 52,294,845 | -6.00% |
| 2025-09-01 | 24.11 | 24.97 | 23.68 | 23.82 | 18.11 | qfq | 1,614,253 | 38,998,485 | -0.38% |
| 2025-08-29 | 24.25 | 24.35 | 23.70 | 23.91 | 18.18 | qfq | 1,208,565 | 28,810,668 | -1.93% |
| 2025-08-28 | 24.22 | 24.72 | 23.50 | 24.38 | 18.54 | qfq | 1,755,160 | 42,443,490 | -0.37% |
| 2025-08-27 | 24.52 | 25.39 | 24.38 | 24.47 | 18.61 | qfq | 1,735,880 | 43,397,112 | -0.37% |
| 2025-08-26 | 25.14 | 25.17 | 24.38 | 24.56 | 18.68 | qfq | 1,276,835 | 31,501,914 | -1.48% |
| 2025-08-25 | 24.42 | 25.39 | 24.26 | 24.93 | 18.96 | qfq | 1,887,661 | 47,108,130 | 2.26% |
| 2025-08-22 | 24.08 | 24.39 | 23.83 | 24.38 | 18.54 | qfq | 1,265,426 | 30,555,277 | 0.95% |
| 2025-08-21 | 24.36 | 24.36 | 23.61 | 24.15 | 18.36 | qfq | 1,474,603 | 35,240,523 | 0.21% |
| 2025-08-20 | 23.59 | 24.32 | 23.28 | 24.10 | 18.33 | qfq | 1,516,473 | 35,963,532 | 2.68% |
| 2025-08-19 | 23.70 | 24.11 | 23.32 | 23.47 | 17.85 | qfq | 1,295,474 | 30,487,286 | -1.26% |
| 2025-08-18 | 23.49 | 24.28 | 23.32 | 23.77 | 18.08 | qfq | 1,800,397 | 42,730,365 | 1.49% |
| 2025-08-15 | 23.25 | 23.84 | 23.22 | 23.42 | 17.81 | qfq | 1,631,257 | 38,354,145 | 0.95% |
| 2025-08-14 | 24.57 | 24.75 | 23.20 | 23.20 | 17.64 | qfq | 2,763,612 | 65,539,056 | -5.61% |
| 2025-08-13 | 24.60 | 24.87 | 24.08 | 24.58 | 18.69 | qfq | 2,078,664 | 50,809,976 | 0.00% |
| 2025-08-12 | 25.08 | 25.10 | 24.35 | 24.58 | 18.69 | qfq | 2,538,020 | 62,526,018 | -1.95% |
| 2025-08-11 | 25.00 | 26.06 | 24.64 | 25.07 | 19.06 | qfq | 3,737,589 | 94,877,019 | 0.93% |
| 2025-08-08 | 23.61 | 25.40 | 23.61 | 24.84 | 18.89 | qfq | 3,325,942 | 82,411,008 | 4.28% |
| 2025-08-07 | 23.36 | 24.42 | 22.89 | 23.82 | 18.11 | qfq | 2,936,579 | 69,642,698 | 2.19% |
| 2025-08-06 | 23.52 | 24.23 | 23.23 | 23.31 | 17.73 | qfq | 3,224,764 | 76,272,834 | -0.81% |
| 2025-08-05 | 23.71 | 25.21 | 23.50 | 23.50 | 17.87 | qfq | 4,805,587 | 116,759,174 | -3.01% |
| 2025-08-04 | 21.90 | 24.87 | 21.82 | 24.23 | 18.43 | qfq | 4,801,110 | 113,482,560 | 6.51% |
| 2025-08-01 | 23.79 | 23.79 | 22.00 | 22.75 | 17.30 | qfq | 4,740,402 | 107,040,900 | -4.37% |
| 2025-07-31 | 21.11 | 24.16 | 20.70 | 23.79 | 18.09 | qfq | 6,898,808 | 155,901,807 | 15.54% |
| 2025-07-30 | 19.70 | 21.88 | 19.70 | 20.59 | 15.66 | qfq | 4,815,640 | 99,085,899 | 10.34% |
| 2025-07-29 | 18.70 | 18.70 | 18.30 | 18.66 | 14.19 | qfq | 973,047 | 17,991,229 | 0.32% |
| 2025-07-28 | 18.75 | 18.97 | 18.48 | 18.60 | 14.14 | qfq | 1,230,692 | 23,023,206 | -0.75% |
| 2025-07-25 | 19.16 | 19.20 | 18.60 | 18.74 | 14.25 | qfq | 1,695,273 | 31,985,744 | -1.99% |
| 2025-07-24 | 19.00 | 19.38 | 18.95 | 19.12 | 14.54 | qfq | 731,415 | 14,037,373 | 1.00% |
| 2025-07-23 | 20.10 | 20.10 | 18.93 | 18.93 | 14.40 | qfq | 1,348,753 | 26,061,558 | -4.63% |
| 2025-07-22 | 19.28 | 20.41 | 19.25 | 19.85 | 15.09 | qfq | 1,655,783 | 32,934,548 | 2.85% |
| 2025-07-21 | 18.76 | 19.30 | 18.76 | 19.30 | 14.68 | qfq | 666,458 | 12,712,530 | 1.95% |
| 2025-07-18 | 19.00 | 19.08 | 18.73 | 18.93 | 14.40 | qfq | 627,636 | 11,883,052 | 0.16% |
| 2025-07-17 | 18.90 | 19.05 | 18.70 | 18.90 | 14.37 | qfq | 720,295 | 13,573,382 | 0.53% |
| 2025-07-16 | 18.76 | 19.00 | 18.58 | 18.80 | 14.30 | qfq | 824,111 | 15,480,739 | 1.18% |
| 2025-07-15 | 18.77 | 18.98 | 18.32 | 18.58 | 14.13 | qfq | 1,108,439 | 20,687,661 | -1.01% |
| 2025-07-14 | 18.57 | 18.88 | 18.30 | 18.77 | 14.27 | qfq | 839,219 | 15,586,380 | 1.08% |
| 2025-07-11 | 18.23 | 18.60 | 18.10 | 18.57 | 14.12 | qfq | 1,035,696 | 19,080,203 | 1.87% |
| 2025-07-10 | 18.10 | 18.26 | 17.98 | 18.23 | 13.86 | qfq | 573,366 | 10,374,135 | 0.44% |
| 2025-07-09 | 18.47 | 18.66 | 18.15 | 18.15 | 13.80 | qfq | 732,974 | 13,452,619 | -1.68% |
| 2025-07-08 | 17.97 | 18.55 | 17.88 | 18.46 | 14.04 | qfq | 967,462 | 17,726,607 | 3.30% |
| 2025-07-07 | 17.82 | 18.23 | 17.78 | 17.87 | 13.59 | qfq | 705,873 | 12,685,702 | -0.78% |
| 2025-07-04 | 18.73 | 18.73 | 17.90 | 18.01 | 13.70 | qfq | 1,440,298 | 26,235,443 | -4.05% |
| 2025-07-03 | 18.49 | 18.90 | 18.40 | 18.77 | 14.27 | qfq | 972,962 | 18,155,949 | 2.01% |
| 2025-07-02 | 19.10 | 19.10 | 18.28 | 18.40 | 13.99 | qfq | 1,931,992 | 36,030,565 | -3.77% |
| 2025-07-01 | 18.65 | 20.00 | 18.46 | 19.12 | 14.54 | qfq | 2,910,110 | 55,684,213 | 2.80% |
| 2025-06-30 | 17.15 | 18.76 | 17.14 | 18.60 | 14.14 | qfq | 2,929,747 | 53,066,790 | 9.54% |
| 2025-06-27 | 16.74 | 17.05 | 16.74 | 16.98 | 12.91 | qfq | 634,981 | 10,773,135 | 0.89% |
| 2025-06-26 | 17.00 | 17.12 | 16.78 | 16.83 | 12.80 | qfq | 813,623 | 13,796,583 | -0.88% |
| 2025-06-25 | 16.90 | 17.12 | 16.81 | 16.98 | 12.91 | qfq | 1,153,907 | 19,588,123 | 0.89% |
| 2025-06-24 | 16.60 | 16.85 | 16.51 | 16.83 | 12.80 | qfq | 738,640 | 12,379,496 | 1.69% |
| 2025-06-23 | 16.08 | 16.55 | 16.08 | 16.55 | 12.59 | qfq | 547,406 | 8,964,104 | 1.72% |
| 2025-06-20 | 16.42 | 16.44 | 16.16 | 16.27 | 12.37 | qfq | 518,014 | 8,428,997 | -0.06% |
| 2025-06-19 | 16.78 | 16.82 | 16.26 | 16.28 | 12.38 | qfq | 1,064,163 | 17,512,581 | -3.27% |
| 2025-06-18 | 16.72 | 16.86 | 16.63 | 16.83 | 12.80 | qfq | 530,291 | 8,893,999 | 0.96% |
| 2025-06-17 | 16.98 | 16.98 | 16.61 | 16.67 | 12.68 | qfq | 736,565 | 12,317,024 | -0.89% |
| 2025-06-16 | 16.72 | 17.07 | 16.72 | 16.82 | 12.79 | qfq | 838,548 | 14,170,341 | -0.18% |
| 2025-06-13 | 17.04 | 17.24 | 16.75 | 16.85 | 12.81 | qfq | 1,204,527 | 20,437,999 | -0.53% |
| 2025-06-12 | 17.08 | 17.47 | 16.86 | 16.94 | 12.88 | qfq | 1,100,322 | 18,815,099 | -1.28% |
| 2025-06-11 | 16.79 | 17.26 | 16.79 | 17.16 | 13.05 | qfq | 1,045,717 | 17,847,850 | 2.26% |
| 2025-06-10 | 17.25 | 17.28 | 16.65 | 16.78 | 12.76 | qfq | 1,706,216 | 28,830,569 | -2.72% |
| 2025-06-09 | 17.33 | 17.47 | 17.04 | 17.25 | 13.12 | qfq | 1,952,749 | 33,627,175 | -0.46% |
| 2025-06-06 | 17.57 | 17.64 | 17.09 | 17.33 | 13.18 | qfq | 1,791,795 | 30,974,646 | -1.14% |
| 2025-06-05 | 17.42 | 18.00 | 17.15 | 17.53 | 13.33 | qfq | 1,578,659 | 27,793,932 | 1.15% |
| 2025-06-04 | 17.32 | 17.58 | 17.23 | 17.33 | 13.18 | qfq | 965,163 | 16,750,516 | -0.86% |
| 2025-06-03 | 17.00 | 17.70 | 17.00 | 17.48 | 13.29 | qfq | 1,561,161 | 27,220,861 | 1.33% |
| 2025-05-30 | 17.30 | 17.62 | 17.10 | 17.25 | 13.12 | qfq | 967,329 | 16,732,358 | 0.47% |
| 2025-05-29 | 17.03 | 17.50 | 16.90 | 17.17 | 13.06 | qfq | 1,049,709 | 18,040,066 | 0.82% |
| 2025-05-28 | 17.30 | 17.88 | 16.96 | 17.03 | 12.95 | qfq | 1,692,479 | 29,349,620 | -1.96% |
| 2025-05-27 | 16.58 | 17.68 | 16.55 | 17.37 | 13.21 | qfq | 2,467,271 | 42,313,269 | 5.40% |
| 2025-05-26 | 16.08 | 16.68 | 16.08 | 16.48 | 12.53 | qfq | 1,222,727 | 20,089,591 | 1.60% |
| 2025-05-23 | 16.39 | 16.82 | 16.01 | 16.22 | 12.33 | qfq | 1,315,977 | 21,649,327 | -0.61% |
| 2025-05-22 | 17.12 | 17.28 | 16.32 | 16.32 | 12.41 | qfq | 2,427,843 | 40,619,601 | -4.78% |
| 2025-05-21 | 17.32 | 17.47 | 17.10 | 17.14 | 13.03 | qfq | 1,341,396 | 23,128,119 | -0.92% |
| 2025-05-20 | 17.05 | 17.92 | 17.05 | 17.30 | 13.16 | qfq | 2,511,945 | 44,035,399 | 0.29% |
| 2025-05-19 | 16.76 | 17.60 | 16.50 | 17.25 | 13.12 | qfq | 3,058,195 | 52,609,079 | 4.23% |
| 2025-05-16 | 17.03 | 17.50 | 16.53 | 16.55 | 12.59 | qfq | 2,625,409 | 44,522,919 | -4.17% |
| 2025-05-15 | 16.65 | 17.33 | 16.10 | 17.27 | 13.13 | qfq | 3,814,369 | 63,544,515 | 3.66% |
| 2025-05-14 | 16.70 | 16.77 | 16.25 | 16.66 | 12.67 | qfq | 3,225,298 | 53,219,745 | 0.06% |
| 2025-05-13 | 17.69 | 17.69 | 16.38 | 16.65 | 12.66 | qfq | 6,172,698 | 104,097,152 | -8.52% |
| 2025-05-12 | 16.00 | 18.78 | 16.00 | 18.20 | 13.84 | qfq | 7,246,690 | 128,536,427 | 16.29% |
| 2025-05-09 | 14.98 | 15.75 | 14.67 | 15.65 | 11.90 | qfq | 4,826,874 | 74,115,861 | 4.40% |
| 2025-05-08 | 14.62 | 15.10 | 14.26 | 14.99 | 11.40 | qfq | 4,949,615 | 72,911,223 | 2.32% |
| 2025-05-07 | 14.74 | 15.16 | 14.16 | 14.65 | 11.14 | qfq | 8,612,334 | 126,533,264 | 6.47% |
| 2025-05-06 | 12.80 | 13.76 | 12.56 | 13.76 | 10.46 | qfq | 5,828,489 | 77,107,334 | 19.97% |
| 2025-04-29 | 11.10 | 11.78 | 11.10 | 11.47 | 8.72 | qfq | 1,885,077 | 21,824,123 | 1.24% |
| 2025-04-28 | 11.92 | 11.92 | 11.16 | 11.33 | 8.62 | qfq | 4,373,493 | 49,768,677 | -9.50% |
| 2025-04-25 | 12.70 | 12.85 | 12.51 | 12.52 | 9.52 | qfq | 1,002,383 | 12,636,839 | -2.42% |
| 2025-04-24 | 12.58 | 12.89 | 12.38 | 12.83 | 9.76 | qfq | 1,491,325 | 18,953,176 | 2.07% |
| 2025-04-23 | 12.48 | 12.62 | 12.26 | 12.57 | 9.56 | qfq | 1,349,465 | 16,844,182 | 1.78% |
| 2025-04-22 | 12.50 | 12.64 | 12.23 | 12.35 | 9.39 | qfq | 1,506,508 | 18,621,430 | -1.67% |
| 2025-04-21 | 12.69 | 12.82 | 12.20 | 12.56 | 9.55 | qfq | 1,258,919 | 15,849,213 | -0.71% |
| 2025-04-18 | 12.78 | 12.80 | 12.40 | 12.65 | 9.62 | qfq | 1,109,373 | 13,999,644 | -0.39% |
| 2025-04-17 | 12.77 | 13.00 | 12.66 | 12.70 | 9.66 | qfq | 962,123 | 12,321,267 | -0.63% |
| 2025-04-16 | 12.90 | 12.95 | 12.54 | 12.78 | 9.72 | qfq | 1,128,898 | 14,423,921 | -0.85% |
| 2025-04-15 | 13.00 | 13.06 | 12.64 | 12.89 | 9.80 | qfq | 1,185,425 | 15,162,950 | 0.47% |
| 2025-04-14 | 12.79 | 13.25 | 12.78 | 12.83 | 9.76 | qfq | 1,588,594 | 20,640,041 | 0.39% |
| 2025-04-11 | 12.89 | 12.89 | 12.48 | 12.78 | 9.72 | qfq | 1,613,448 | 20,515,650 | 2.40% |
| 2025-04-10 | 12.70 | 12.85 | 12.22 | 12.48 | 9.49 | qfq | 1,565,759 | 19,786,708 | 2.30% |
| 2025-04-09 | 11.11 | 12.30 | 10.96 | 12.20 | 9.28 | qfq | 2,426,109 | 28,319,065 | 5.45% |
| 2025-04-08 | 12.01 | 12.01 | 11.24 | 11.57 | 8.80 | qfq | 1,674,147 | 19,372,506 | 1.31% |
| 2025-04-07 | 12.62 | 12.74 | 11.19 | 11.42 | 8.68 | qfq | 2,561,519 | 30,467,929 | -13.94% |
| 2025-04-03 | 13.29 | 13.57 | 13.15 | 13.27 | 10.09 | qfq | 896,782 | 11,935,623 | -1.04% |
| 2025-04-02 | 13.26 | 13.54 | 13.20 | 13.41 | 10.20 | qfq | 1,063,486 | 14,222,065 | 1.06% |
| 2025-04-01 | 13.02 | 13.54 | 13.02 | 13.27 | 10.09 | qfq | 1,453,521 | 19,383,132 | 2.23% |
| 2025-03-31 | 12.99 | 13.04 | 12.76 | 12.98 | 9.87 | qfq | 1,183,740 | 15,252,816 | -0.61% |
| 2025-03-28 | 13.31 | 13.56 | 13.06 | 13.06 | 9.93 | qfq | 1,036,930 | 13,697,219 | -2.39% |
| 2025-03-27 | 13.63 | 13.63 | 13.20 | 13.38 | 10.17 | qfq | 1,007,568 | 13,524,070 | -2.34% |
| 2025-03-26 | 13.35 | 13.85 | 13.33 | 13.70 | 10.42 | qfq | 1,142,261 | 15,650,199 | 2.09% |
| 2025-03-25 | 13.42 | 13.69 | 13.25 | 13.42 | 10.21 | qfq | 1,112,519 | 14,977,335 | -0.30% |
| 2025-03-24 | 14.10 | 14.10 | 13.20 | 13.46 | 10.24 | qfq | 1,745,308 | 23,682,600 | -3.24% |
| 2025-03-21 | 14.08 | 14.29 | 13.89 | 13.91 | 10.58 | qfq | 1,243,255 | 17,441,093 | -1.49% |
| 2025-03-20 | 14.16 | 14.31 | 14.01 | 14.12 | 10.74 | qfq | 1,188,523 | 16,817,411 | 0.14% |
| 2025-03-19 | 14.39 | 14.40 | 13.99 | 14.10 | 10.72 | qfq | 1,872,268 | 26,478,273 | -1.54% |
| 2025-03-18 | 14.39 | 14.60 | 14.18 | 14.32 | 10.89 | qfq | 1,506,934 | 21,601,650 | 0.07% |
| 2025-03-17 | 14.79 | 14.85 | 14.30 | 14.31 | 10.88 | qfq | 2,480,512 | 36,122,924 | -1.45% |
| 2025-03-14 | 14.22 | 14.53 | 13.90 | 14.52 | 11.04 | qfq | 1,706,810 | 24,299,795 | 1.97% |
| 2025-03-13 | 14.68 | 14.75 | 13.93 | 14.24 | 10.83 | qfq | 1,527,045 | 21,710,801 | -2.80% |
| 2025-03-12 | 14.73 | 15.00 | 14.60 | 14.65 | 11.14 | qfq | 1,346,781 | 19,947,267 | -0.75% |
| 2025-03-11 | 14.60 | 14.79 | 14.47 | 14.76 | 11.22 | qfq | 1,293,590 | 18,936,457 | 0.48% |
| 2025-03-10 | 14.69 | 14.95 | 14.59 | 14.69 | 11.17 | qfq | 1,707,943 | 25,260,853 | 0.75% |
| 2025-03-07 | 14.68 | 15.06 | 14.34 | 14.58 | 11.09 | qfq | 2,293,422 | 33,750,626 | -0.61% |
| 2025-03-06 | 14.49 | 14.77 | 14.40 | 14.67 | 11.16 | qfq | 2,447,137 | 35,801,646 | 1.24% |
| 2025-03-05 | 14.67 | 14.69 | 14.28 | 14.49 | 11.02 | qfq | 1,572,337 | 22,660,875 | -0.75% |
| 2025-03-04 | 13.91 | 14.66 | 13.87 | 14.60 | 11.10 | qfq | 2,213,013 | 31,713,417 | 5.04% |
| 2025-03-03 | 14.11 | 14.33 | 13.81 | 13.90 | 10.57 | qfq | 2,073,998 | 29,191,657 | 0.36% |
| 2025-02-28 | 14.37 | 14.88 | 13.84 | 13.85 | 10.53 | qfq | 3,614,302 | 51,151,238 | -7.97% |
| 2025-02-27 | 15.30 | 15.39 | 14.82 | 15.05 | 11.44 | qfq | 1,607,114 | 24,231,728 | -1.38% |
| 2025-02-26 | 15.25 | 15.45 | 15.16 | 15.26 | 11.60 | qfq | 1,671,749 | 25,554,754 | -0.46% |
| 2025-02-25 | 15.32 | 15.35 | 15.07 | 15.33 | 11.66 | qfq | 1,781,552 | 27,126,501 | -0.33% |
| 2025-02-24 | 15.60 | 15.88 | 15.19 | 15.38 | 11.70 | qfq | 2,578,436 | 39,699,473 | -2.90% |
| 2025-02-21 | 15.32 | 16.33 | 14.91 | 15.84 | 12.05 | qfq | 3,018,204 | 46,906,502 | 3.53% |
| 2025-02-20 | 15.17 | 15.30 | 14.90 | 15.30 | 11.63 | qfq | 1,573,135 | 23,803,596 | 1.86% |
| 2025-02-19 | 14.67 | 15.05 | 14.51 | 15.02 | 11.42 | qfq | 1,538,914 | 22,906,549 | 2.39% |
| 2025-02-18 | 14.95 | 15.57 | 14.56 | 14.67 | 11.16 | qfq | 3,186,242 | 47,736,777 | -1.41% |
| 2025-02-17 | 14.41 | 15.64 | 14.26 | 14.88 | 11.32 | qfq | 3,804,161 | 56,783,008 | 4.42% |
| 2025-02-14 | 14.28 | 14.48 | 14.09 | 14.25 | 10.84 | qfq | 1,536,990 | 21,910,706 | 1.14% |
| 2025-02-13 | 14.44 | 14.44 | 14.01 | 14.09 | 10.71 | qfq | 1,291,305 | 18,293,709 | -2.15% |
| 2025-02-12 | 14.22 | 14.40 | 14.11 | 14.40 | 10.95 | qfq | 1,424,095 | 20,317,365 | 1.12% |
| 2025-02-11 | 14.41 | 14.60 | 14.00 | 14.24 | 10.83 | qfq | 2,067,942 | 29,272,355 | -1.86% |
| 2025-02-10 | 13.66 | 14.55 | 13.61 | 14.51 | 11.03 | qfq | 3,322,604 | 47,185,730 | 6.22% |
| 2025-02-07 | 13.10 | 13.84 | 13.10 | 13.66 | 10.39 | qfq | 3,785,892 | 51,315,320 | 3.72% |
| 2025-02-06 | 12.63 | 13.19 | 12.57 | 13.17 | 10.02 | qfq | 2,355,439 | 30,457,930 | 2.57% |
| 2025-02-05 | 12.31 | 12.95 | 12.22 | 12.84 | 9.76 | qfq | 2,884,440 | 36,477,218 | 4.31% |
| 2025-01-27 | 12.57 | 12.84 | 12.25 | 12.31 | 9.36 | qfq | 1,937,083 | 24,160,915 | -2.22% |
| 2025-01-24 | 12.30 | 12.60 | 12.16 | 12.59 | 9.57 | qfq | 1,813,191 | 22,401,429 | 1.94% |
| 2025-01-23 | 12.40 | 12.74 | 12.28 | 12.35 | 9.39 | qfq | 2,765,915 | 34,658,012 | 0.65% |
| 2025-01-22 | 12.32 | 12.37 | 12.03 | 12.27 | 9.33 | qfq | 2,634,229 | 32,085,899 | -0.57% |
| 2025-01-21 | 12.60 | 12.65 | 12.15 | 12.34 | 9.38 | qfq | 4,398,286 | 54,331,209 | -3.59% |
| 2025-01-20 | 13.07 | 13.39 | 12.39 | 12.80 | 9.73 | qfq | 7,613,949 | 96,877,579 | -14.27% |
| 2025-01-17 | 15.25 | 15.25 | 14.65 | 14.93 | 11.35 | qfq | 1,448,268 | 21,475,977 | -0.60% |
| 2025-01-16 | 15.17 | 15.27 | 14.88 | 15.02 | 11.42 | qfq | 1,658,113 | 25,060,723 | 1.42% |
| 2025-01-15 | 15.35 | 15.35 | 14.71 | 14.81 | 11.26 | qfq | 1,837,984 | 27,462,349 | -2.37% |
| 2025-01-14 | 14.38 | 15.17 | 14.38 | 15.17 | 11.54 | qfq | 1,596,714 | 23,731,536 | 7.06% |
| 2025-01-13 | 13.85 | 14.35 | 13.50 | 14.17 | 10.78 | qfq | 1,214,562 | 17,017,991 | 0.35% |
| 2025-01-10 | 14.86 | 14.98 | 14.08 | 14.12 | 10.74 | qfq | 1,492,197 | 21,653,425 | -4.47% |
| 2025-01-09 | 14.42 | 15.20 | 14.42 | 14.78 | 11.24 | qfq | 1,675,105 | 24,842,547 | 1.37% |
| 2025-01-08 | 14.78 | 14.89 | 14.06 | 14.58 | 11.09 | qfq | 1,284,484 | 18,631,669 | -1.22% |
| 2025-01-07 | 14.01 | 14.76 | 14.01 | 14.76 | 11.22 | qfq | 1,349,014 | 19,538,787 | 4.38% |
| 2025-01-06 | 14.32 | 14.59 | 13.63 | 14.14 | 10.75 | qfq | 1,713,453 | 24,316,486 | -0.56% |
| 2025-01-03 | 15.05 | 15.30 | 14.18 | 14.22 | 10.81 | qfq | 1,380,936 | 20,286,766 | -6.01% |
| 2025-01-02 | 15.64 | 15.89 | 14.92 | 15.13 | 11.51 | qfq | 1,658,536 | 25,633,764 | -2.83% |
| 2024-12-31 | 16.04 | 16.08 | 15.46 | 15.57 | 11.84 | qfq | 1,622,829 | 25,545,064 | -2.32% |
| 2024-12-30 | 16.40 | 16.40 | 15.43 | 15.94 | 12.12 | qfq | 1,650,940 | 26,335,100 | -1.30% |
| 2024-12-27 | 16.19 | 16.45 | 15.92 | 16.15 | 12.28 | qfq | 1,505,844 | 24,473,208 | 0.94% |
| 2024-12-26 | 15.84 | 16.33 | 15.84 | 16.00 | 12.17 | qfq | 1,730,715 | 27,876,379 | 1.85% |
| 2024-12-25 | 16.58 | 16.60 | 15.51 | 15.71 | 11.95 | qfq | 2,106,193 | 33,311,805 | -5.65% |
| 2024-12-24 | 16.47 | 16.85 | 16.21 | 16.65 | 12.66 | qfq | 1,981,098 | 32,776,912 | 0.67% |
| 2024-12-23 | 18.53 | 18.56 | 16.37 | 16.54 | 12.58 | qfq | 4,215,296 | 71,881,397 | -10.74% |
| 2024-12-20 | 18.00 | 18.80 | 17.82 | 18.53 | 14.09 | qfq | 1,455,536 | 26,888,334 | 2.43% |
| 2024-12-19 | 17.81 | 18.42 | 17.69 | 18.09 | 13.76 | qfq | 1,165,533 | 21,103,940 | -0.33% |
| 2024-12-18 | 17.91 | 18.28 | 17.40 | 18.15 | 13.80 | qfq | 1,464,869 | 26,326,743 | 1.57% |
| 2024-12-17 | 18.92 | 18.98 | 17.82 | 17.87 | 13.59 | qfq | 1,849,533 | 33,749,123 | -4.95% |
| 2024-12-16 | 19.96 | 20.20 | 18.72 | 18.80 | 14.30 | qfq | 1,989,257 | 37,904,082 | -5.00% |
| 2024-12-13 | 20.10 | 20.40 | 19.73 | 19.79 | 15.05 | qfq | 1,756,933 | 35,175,362 | -2.17% |
| 2024-12-12 | 19.91 | 20.78 | 19.73 | 20.23 | 15.38 | qfq | 1,724,795 | 34,792,627 | 2.07% |
| 2024-12-11 | 19.83 | 20.29 | 19.52 | 19.82 | 15.07 | qfq | 1,445,682 | 28,761,948 | 0.51% |
| 2024-12-10 | 20.00 | 20.59 | 19.50 | 19.72 | 15.00 | qfq | 2,268,709 | 45,501,445 | 0.51% |
| 2024-12-09 | 20.60 | 20.60 | 19.39 | 19.62 | 14.92 | qfq | 1,136,681 | 22,462,365 | -1.90% |
| 2024-12-06 | 20.15 | 20.31 | 19.50 | 20.00 | 15.21 | qfq | 1,072,680 | 21,328,510 | -0.25% |
| 2024-12-05 | 19.73 | 20.06 | 19.40 | 20.05 | 15.25 | qfq | 831,634 | 16,560,814 | 1.73% |
| 2024-12-04 | 20.20 | 20.20 | 19.40 | 19.71 | 14.99 | qfq | 996,012 | 19,619,929 | -1.30% |
| 2024-12-03 | 20.07 | 20.37 | 19.78 | 19.97 | 15.19 | qfq | 1,124,618 | 22,536,196 | -0.50% |
| 2024-12-02 | 20.06 | 20.19 | 19.52 | 20.07 | 15.26 | qfq | 1,350,023 | 26,991,166 | 1.21% |
| 2024-11-29 | 19.60 | 20.18 | 18.80 | 19.83 | 15.08 | qfq | 2,024,581 | 39,648,862 | 0.20% |
| 2024-11-28 | 19.24 | 19.89 | 19.09 | 19.79 | 15.05 | qfq | 1,696,513 | 33,099,008 | 2.91% |
| 2024-11-27 | 18.47 | 19.24 | 17.89 | 19.23 | 14.62 | qfq | 1,939,625 | 35,906,089 | 4.11% |
| 2024-11-26 | 18.69 | 19.20 | 18.36 | 18.47 | 14.05 | qfq | 2,013,610 | 37,707,156 | -0.70% |
| 2024-11-25 | 19.79 | 19.94 | 18.00 | 18.60 | 14.14 | qfq | 4,038,440 | 76,386,809 | -6.95% |
| 2024-11-22 | 20.28 | 20.35 | 19.88 | 19.99 | 15.20 | qfq | 2,489,502 | 49,800,087 | -1.58% |
| 2024-11-21 | 19.80 | 21.20 | 19.64 | 20.31 | 15.44 | qfq | 3,542,288 | 72,187,381 | 2.21% |
| 2024-11-20 | 20.20 | 20.25 | 19.70 | 19.87 | 15.11 | qfq | 2,408,664 | 47,833,754 | -1.19% |
| 2024-11-19 | 20.80 | 20.80 | 19.37 | 20.11 | 15.29 | qfq | 2,335,935 | 46,715,969 | 0.30% |
| 2024-11-18 | 19.84 | 21.58 | 19.75 | 20.05 | 15.25 | qfq | 4,170,465 | 85,578,178 | 2.09% |
| 2024-11-15 | 20.56 | 20.98 | 19.38 | 19.64 | 14.94 | qfq | 3,055,690 | 62,264,169 | -4.10% |
| 2024-11-14 | 21.79 | 22.12 | 20.45 | 20.48 | 15.57 | qfq | 2,893,387 | 61,423,784 | -6.31% |
| 2024-11-13 | 22.20 | 22.58 | 21.18 | 21.86 | 16.62 | qfq | 3,110,687 | 67,812,240 | -2.89% |
| 2024-11-12 | 23.00 | 23.20 | 22.22 | 22.51 | 17.12 | qfq | 3,884,257 | 87,700,471 | -1.27% |
| 2024-11-11 | 21.82 | 23.50 | 21.58 | 22.80 | 17.34 | qfq | 4,821,769 | 109,859,139 | 4.44% |
| 2024-11-08 | 21.82 | 23.11 | 21.26 | 21.83 | 16.60 | qfq | 5,364,778 | 118,134,255 | 1.53% |
| 2024-11-07 | 21.09 | 21.77 | 20.60 | 21.50 | 16.35 | qfq | 4,160,713 | 88,458,259 | -0.28% |
| 2024-11-06 | 20.42 | 22.38 | 20.42 | 21.56 | 16.40 | qfq | 9,275,850 | 199,832,136 | 6.10% |
| 2024-11-05 | 19.95 | 20.95 | 19.59 | 20.32 | 15.45 | qfq | 5,437,582 | 110,275,220 | 3.46% |
| 2024-11-04 | 20.00 | 20.28 | 19.33 | 19.64 | 14.94 | qfq | 5,739,087 | 113,038,644 | -1.31% |
| 2024-11-01 | 23.36 | 24.18 | 19.69 | 19.90 | 15.13 | qfq | 9,077,076 | 196,740,884 | -13.10% |
| 2024-10-31 | 19.99 | 22.90 | 19.08 | 22.90 | 17.41 | qfq | 9,122,287 | 201,388,324 | 20.02% |
| 2024-10-30 | 19.00 | 19.47 | 18.70 | 19.08 | 14.51 | qfq | 2,273,107 | 43,447,008 | 0.37% |
| 2024-10-29 | 19.85 | 20.59 | 19.00 | 19.01 | 14.46 | qfq | 3,368,730 | 65,977,535 | -2.81% |
| 2024-10-28 | 18.57 | 19.79 | 18.56 | 19.56 | 14.87 | qfq | 4,647,501 | 89,225,679 | 6.94% |
| 2024-10-25 | 17.80 | 18.58 | 17.61 | 18.29 | 13.91 | qfq | 3,108,235 | 56,405,814 | 3.39% |
| 2024-10-24 | 18.16 | 18.50 | 17.62 | 17.69 | 13.45 | qfq | 3,187,169 | 57,040,814 | -2.91% |
| 2024-10-23 | 18.28 | 19.16 | 18.00 | 18.22 | 13.86 | qfq | 5,613,949 | 104,511,887 | -0.92% |
| 2024-10-22 | 18.18 | 18.49 | 17.30 | 18.39 | 13.98 | qfq | 6,368,156 | 114,454,506 | -0.81% |
| 2024-10-21 | 17.93 | 19.19 | 17.46 | 18.54 | 14.10 | qfq | 7,776,793 | 142,448,509 | 2.32% |
| 2024-10-18 | 17.05 | 19.99 | 16.65 | 18.12 | 13.78 | qfq | 7,965,178 | 141,342,972 | 2.32% |
| 2024-10-17 | 18.18 | 18.25 | 16.51 | 17.71 | 13.47 | qfq | 7,821,356 | 135,763,562 | -2.05% |
| 2024-10-16 | 15.46 | 18.58 | 15.46 | 18.08 | 13.75 | qfq | 10,306,008 | 180,792,915 | 15.82% |
| 2024-10-15 | 14.89 | 15.99 | 14.21 | 15.61 | 11.87 | qfq | 5,459,871 | 83,487,583 | 4.69% |
| 2024-10-14 | 13.97 | 15.41 | 13.97 | 14.91 | 11.34 | qfq | 3,694,039 | 54,238,801 | 6.73% |
| 2024-10-11 | 15.41 | 15.41 | 13.77 | 13.97 | 10.62 | qfq | 3,481,359 | 49,434,499 | -6.74% |
| 2024-10-10 | 14.26 | 16.34 | 13.98 | 14.98 | 11.39 | qfq | 5,952,622 | 90,581,988 | 5.34% |
| 2024-10-09 | 15.45 | 15.45 | 13.58 | 14.22 | 10.81 | qfq | 5,267,827 | 77,157,767 | -11.51% |
| 2024-10-08 | 16.00 | 16.09 | 14.30 | 16.07 | 12.22 | qfq | 7,681,786 | 118,317,888 | 19.30% |
| 2024-09-30 | 12.00 | 13.52 | 11.66 | 13.47 | 10.24 | qfq | 6,032,637 | 75,354,841 | 18.16% |
| 2024-09-27 | 11.20 | 11.45 | 10.90 | 11.40 | 8.67 | qfq | 1,987,162 | 22,222,371 | 5.07% |
| 2024-09-26 | 10.44 | 10.85 | 10.43 | 10.85 | 8.25 | qfq | 1,833,179 | 19,620,635 | 3.43% |
| 2024-09-25 | 10.40 | 10.66 | 10.35 | 10.49 | 7.98 | qfq | 1,747,407 | 18,374,337 | 1.75% |
| 2024-09-24 | 9.99 | 10.36 | 9.97 | 10.31 | 7.84 | qfq | 1,243,296 | 12,686,286 | 3.51% |
| 2024-09-23 | 9.99 | 10.05 | 9.80 | 9.96 | 7.57 | qfq | 884,839 | 8,814,133 | 0.71% |
| 2024-09-20 | 9.86 | 9.99 | 9.77 | 9.89 | 7.52 | qfq | 1,086,511 | 10,708,779 | 0.10% |
| 2024-09-19 | 9.58 | 9.97 | 9.56 | 9.88 | 7.51 | qfq | 1,346,639 | 13,234,889 | 3.13% |
| 2024-09-18 | 9.97 | 10.03 | 9.40 | 9.58 | 7.29 | qfq | 1,722,870 | 16,483,627 | -3.82% |
| 2024-09-13 | 10.15 | 10.20 | 9.95 | 9.96 | 7.57 | qfq | 786,501 | 7,867,498 | -1.87% |
| 2024-09-12 | 10.22 | 10.37 | 10.11 | 10.15 | 7.72 | qfq | 765,143 | 7,834,085 | -0.98% |
| 2024-09-11 | 10.26 | 10.34 | 10.11 | 10.25 | 7.79 | qfq | 752,757 | 7,710,266 | -0.10% |
| 2024-09-10 | 10.10 | 10.29 | 10.00 | 10.26 | 7.80 | qfq | 880,066 | 8,922,608 | 2.09% |
| 2024-09-09 | 9.92 | 10.15 | 9.90 | 10.05 | 7.64 | qfq | 1,176,387 | 11,812,242 | 1.31% |
| 2024-09-06 | 10.38 | 10.46 | 9.89 | 9.92 | 7.54 | qfq | 1,744,892 | 17,544,823 | -4.52% |
| 2024-09-05 | 10.29 | 10.45 | 10.22 | 10.39 | 7.90 | qfq | 1,243,793 | 12,844,809 | 1.46% |
| 2024-09-04 | 10.35 | 10.44 | 10.20 | 10.24 | 7.79 | qfq | 1,237,753 | 12,704,800 | -2.01% |
| 2024-09-03 | 10.35 | 10.55 | 10.32 | 10.45 | 7.95 | qfq | 929,628 | 9,697,605 | 1.06% |
| 2024-09-02 | 10.89 | 10.89 | 10.32 | 10.34 | 7.86 | qfq | 1,154,779 | 12,134,866 | -4.17% |
| 2024-08-30 | 10.50 | 10.98 | 10.50 | 10.79 | 8.21 | qfq | 1,341,562 | 14,510,573 | 2.18% |
| 2024-08-29 | 10.31 | 10.60 | 10.20 | 10.56 | 8.03 | qfq | 950,553 | 9,968,957 | 2.03% |
| 2024-08-28 | 10.02 | 10.45 | 9.95 | 10.35 | 7.87 | qfq | 1,266,206 | 13,048,301 | 3.29% |
| 2024-08-27 | 10.58 | 10.58 | 9.97 | 10.02 | 7.62 | qfq | 2,037,034 | 20,652,509 | -4.39% |
| 2024-08-26 | 10.29 | 10.56 | 10.10 | 10.48 | 7.97 | qfq | 821,619 | 8,576,763 | 1.65% |
| 2024-08-23 | 10.24 | 10.40 | 10.05 | 10.31 | 7.84 | qfq | 899,319 | 9,201,474 | 0.29% |
| 2024-08-22 | 10.59 | 10.60 | 10.24 | 10.28 | 7.82 | qfq | 594,348 | 6,202,199 | -2.37% |
| 2024-08-21 | 10.39 | 10.61 | 10.33 | 10.53 | 8.01 | qfq | 989,376 | 10,378,890 | 1.35% |
| 2024-08-20 | 10.71 | 10.79 | 10.37 | 10.39 | 7.90 | qfq | 913,819 | 9,617,165 | -2.90% |
| 2024-08-19 | 11.14 | 11.15 | 10.69 | 10.70 | 8.14 | qfq | 1,088,412 | 11,796,699 | -3.17% |
| 2024-08-16 | 11.11 | 11.25 | 11.04 | 11.05 | 8.40 | qfq | 688,190 | 7,651,286 | -0.54% |
| 2024-08-15 | 11.16 | 11.26 | 11.01 | 11.11 | 8.45 | qfq | 1,056,598 | 11,764,581 | -0.27% |
| 2024-08-14 | 11.31 | 11.35 | 11.14 | 11.14 | 8.47 | qfq | 817,354 | 9,181,433 | -1.42% |
| 2024-08-13 | 11.18 | 11.39 | 11.05 | 11.30 | 8.59 | qfq | 835,738 | 9,343,998 | 0.62% |
| 2024-08-12 | 11.42 | 11.42 | 11.00 | 11.23 | 8.54 | qfq | 1,006,556 | 11,277,390 | -26.22% |
| 2024-08-09 | 15.48 | 15.54 | 15.15 | 15.22 | 8.69 | qfq | 1,142,062 | 17,470,130 | -0.91% |
| 2024-08-08 | 15.62 | 15.76 | 15.06 | 15.36 | 8.77 | qfq | 1,513,216 | 23,268,732 | -2.54% |
| 2024-08-07 | 15.64 | 15.80 | 15.46 | 15.76 | 9.00 | qfq | 1,388,213 | 21,749,871 | 0.77% |
| 2024-08-06 | 15.55 | 15.84 | 15.35 | 15.64 | 8.93 | qfq | 1,756,720 | 27,372,210 | 1.16% |
| 2024-08-05 | 15.15 | 15.99 | 15.08 | 15.46 | 8.83 | qfq | 2,395,518 | 37,466,281 | -0.39% |
| 2024-08-02 | 15.59 | 15.93 | 15.49 | 15.52 | 8.87 | qfq | 1,407,143 | 22,123,018 | -1.71% |
| 2024-08-01 | 15.41 | 15.88 | 15.41 | 15.79 | 9.02 | qfq | 1,831,619 | 28,818,614 | 1.35% |
| 2024-07-31 | 15.15 | 15.60 | 14.78 | 15.58 | 8.90 | qfq | 2,507,888 | 38,345,707 | 0.58% |
| 2024-07-30 | 15.45 | 15.60 | 15.23 | 15.49 | 8.85 | qfq | 783,903 | 12,098,647 | 0.26% |
| 2024-07-29 | 15.58 | 15.60 | 15.22 | 15.45 | 8.83 | qfq | 894,120 | 13,777,783 | -0.52% |
| 2024-07-26 | 14.99 | 15.59 | 14.96 | 15.53 | 8.87 | qfq | 1,263,468 | 19,459,155 | 3.81% |
| 2024-07-25 | 14.86 | 15.15 | 14.60 | 14.96 | 8.55 | qfq | 661,546 | 9,842,710 | 0.67% |
| 2024-07-24 | 15.18 | 15.35 | 14.83 | 14.86 | 8.49 | qfq | 794,272 | 11,904,556 | -2.11% |
| 2024-07-23 | 15.50 | 15.66 | 15.16 | 15.18 | 8.67 | qfq | 967,812 | 14,898,568 | -2.50% |
| 2024-07-22 | 15.04 | 15.59 | 15.04 | 15.57 | 8.89 | qfq | 1,035,346 | 15,961,349 | 1.70% |
| 2024-07-19 | 14.89 | 15.48 | 14.73 | 15.31 | 8.75 | qfq | 1,049,666 | 15,955,322 | 2.82% |
| 2024-07-18 | 14.90 | 14.99 | 14.48 | 14.89 | 8.51 | qfq | 985,416 | 14,521,137 | -0.07% |
| 2024-07-17 | 15.26 | 15.26 | 14.88 | 14.90 | 8.51 | qfq | 825,656 | 12,362,041 | -1.46% |
| 2024-07-16 | 14.94 | 15.22 | 14.87 | 15.12 | 8.64 | qfq | 832,297 | 12,534,483 | 0.53% |
| 2024-07-15 | 15.48 | 15.71 | 14.93 | 15.04 | 8.59 | qfq | 994,973 | 15,098,593 | -2.34% |
| 2024-07-12 | 14.93 | 15.85 | 14.93 | 15.40 | 8.80 | qfq | 950,272 | 14,685,974 | -1.72% |
| 2024-07-11 | 15.13 | 15.75 | 15.13 | 15.67 | 8.95 | qfq | 1,243,276 | 19,350,291 | 3.64% |
| 2024-07-10 | 15.29 | 15.63 | 15.11 | 15.12 | 8.64 | qfq | 1,571,983 | 24,140,274 | -2.01% |
| 2024-07-09 | 15.10 | 15.52 | 14.69 | 15.43 | 8.81 | qfq | 2,021,513 | 30,554,064 | 5.25% |
| 2024-07-08 | 15.25 | 15.28 | 14.62 | 14.66 | 8.37 | qfq | 1,587,156 | 23,560,968 | -3.81% |
| 2024-07-05 | 14.83 | 15.31 | 14.70 | 15.24 | 8.71 | qfq | 1,615,123 | 24,434,728 | 1.60% |
| 2024-07-04 | 15.76 | 15.78 | 14.94 | 15.00 | 8.57 | qfq | 2,780,414 | 42,486,578 | -2.91% |
| 2024-07-03 | 16.70 | 16.70 | 15.39 | 15.45 | 8.83 | qfq | 4,979,808 | 78,666,111 | -8.15% |
| 2024-07-02 | 16.54 | 17.00 | 16.54 | 16.82 | 9.61 | qfq | 4,459,084 | 74,682,938 | -3.44% |
| 2024-07-01 | 17.42 | 17.42 | 17.42 | 17.42 | 9.95 | qfq | 528,472 | 9,205,982 | -19.98% |
| 2024-06-28 | 21.47 | 22.24 | 21.26 | 21.77 | 12.44 | qfq | 508,782 | 11,136,928 | 1.63% |
| 2024-06-27 | 22.19 | 22.19 | 21.42 | 21.42 | 12.24 | qfq | 611,925 | 13,342,430 | -3.08% |
| 2024-06-26 | 20.90 | 22.19 | 20.83 | 22.10 | 12.62 | qfq | 741,542 | 16,104,533 | 4.79% |
| 2024-06-25 | 21.05 | 21.72 | 20.91 | 21.09 | 12.05 | qfq | 752,299 | 16,062,560 | 0.19% |
| 2024-06-24 | 22.73 | 23.10 | 21.05 | 21.05 | 12.02 | qfq | 930,704 | 20,533,077 | -5.31% |
| 2024-06-21 | 22.61 | 22.74 | 21.88 | 22.23 | 12.70 | qfq | 1,045,693 | 23,307,153 | -3.26% |
| 2024-06-20 | 22.36 | 24.07 | 22.11 | 22.98 | 13.13 | qfq | 1,816,565 | 42,342,958 | 2.77% |
| 2024-06-19 | 22.24 | 22.50 | 22.02 | 22.36 | 12.77 | qfq | 572,140 | 12,762,301 | 0.36% |
| 2024-06-18 | 22.32 | 22.63 | 22.05 | 22.28 | 12.73 | qfq | 516,887 | 11,490,107 | -0.22% |
| 2024-06-17 | 22.26 | 22.42 | 21.80 | 22.33 | 12.76 | qfq | 678,619 | 15,037,604 | 1.73% |
| 2024-06-14 | 21.90 | 22.13 | 21.65 | 21.95 | 12.54 | qfq | 626,230 | 13,693,724 | -1.75% |
| 2024-06-13 | 21.50 | 22.78 | 21.30 | 22.34 | 12.76 | qfq | 989,511 | 21,968,739 | 3.91% |
| 2024-06-12 | 21.01 | 21.87 | 21.01 | 21.50 | 12.28 | qfq | 462,638 | 9,983,831 | 1.08% |
| 2024-06-11 | 20.75 | 21.35 | 20.06 | 21.27 | 12.15 | qfq | 577,364 | 12,043,525 | 3.76% |
| 2024-06-07 | 20.18 | 20.89 | 20.10 | 20.50 | 11.71 | qfq | 513,428 | 10,536,592 | 2.09% |
| 2024-06-06 | 21.72 | 21.73 | 19.91 | 20.08 | 11.47 | qfq | 1,053,734 | 21,564,034 | -6.95% |
| 2024-06-05 | 21.40 | 22.18 | 21.40 | 21.58 | 12.33 | qfq | 769,678 | 16,846,527 | 0.00% |
| 2024-06-04 | 22.62 | 22.75 | 21.03 | 21.58 | 12.33 | qfq | 1,138,727 | 24,697,660 | -5.14% |
| 2024-06-03 | 23.83 | 23.90 | 22.58 | 22.75 | 13.00 | qfq | 1,007,136 | 23,421,524 | -4.61% |
| 2024-05-31 | 23.15 | 23.86 | 22.80 | 23.85 | 13.62 | qfq | 953,253 | 22,539,769 | 3.02% |
| 2024-05-30 | 23.02 | 23.37 | 22.57 | 23.15 | 13.22 | qfq | 410,852 | 9,459,580 | -0.04% |
| 2024-05-29 | 23.02 | 23.46 | 23.02 | 23.16 | 13.23 | qfq | 520,549 | 12,091,386 | -0.30% |
| 2024-05-28 | 23.76 | 23.76 | 23.20 | 23.23 | 13.27 | qfq | 567,894 | 13,293,335 | -2.31% |
| 2024-05-27 | 23.64 | 23.88 | 23.20 | 23.78 | 13.58 | qfq | 783,412 | 18,385,255 | 0.59% |
| 2024-05-24 | 23.29 | 23.92 | 22.97 | 23.64 | 13.50 | qfq | 898,411 | 21,149,544 | 1.50% |
| 2024-05-23 | 23.64 | 23.87 | 23.25 | 23.29 | 13.30 | qfq | 936,170 | 22,037,088 | -1.48% |
| 2024-05-22 | 23.23 | 23.67 | 23.23 | 23.64 | 13.50 | qfq | 590,246 | 13,894,878 | 0.85% |
| 2024-05-21 | 23.83 | 23.85 | 23.31 | 23.44 | 13.39 | qfq | 715,887 | 16,812,523 | -2.46% |
| 2024-05-20 | 24.10 | 24.45 | 23.73 | 24.03 | 13.73 | qfq | 920,494 | 22,114,579 | -0.21% |
| 2024-05-17 | 23.48 | 24.09 | 23.30 | 24.08 | 13.76 | qfq | 982,662 | 23,374,557 | 3.44% |
| 2024-05-16 | 23.10 | 23.75 | 23.03 | 23.28 | 13.30 | qfq | 647,607 | 15,160,074 | 0.00% |
| 2024-05-15 | 23.72 | 24.24 | 23.23 | 23.28 | 13.30 | qfq | 1,018,643 | 24,143,515 | -3.44% |
| 2024-05-14 | 23.98 | 24.12 | 23.64 | 24.11 | 13.77 | qfq | 676,425 | 16,171,900 | 1.01% |
| 2024-05-13 | 24.13 | 24.14 | 23.61 | 23.87 | 13.64 | qfq | 801,179 | 19,085,848 | -2.25% |
| 2024-05-10 | 24.67 | 24.67 | 24.00 | 24.42 | 13.95 | qfq | 1,337,679 | 32,416,789 | -1.25% |
| 2024-05-09 | 23.61 | 24.75 | 23.61 | 24.73 | 14.13 | qfq | 1,810,029 | 43,988,778 | 3.91% |
| 2024-05-08 | 24.27 | 24.65 | 23.60 | 23.80 | 13.60 | qfq | 1,337,196 | 31,916,057 | -2.86% |
| 2024-05-07 | 23.46 | 24.55 | 23.46 | 24.50 | 14.00 | qfq | 2,515,382 | 60,859,634 | 3.51% |
| 2024-05-06 | 23.55 | 23.69 | 23.30 | 23.67 | 13.52 | qfq | 1,452,922 | 34,178,034 | 1.15% |
| 2024-04-30 | 24.55 | 24.60 | 22.90 | 23.40 | 13.37 | qfq | 2,216,981 | 51,965,490 | -4.53% |
| 2024-04-29 | 23.69 | 24.57 | 23.51 | 24.51 | 14.00 | qfq | 2,794,073 | 66,993,311 | 1.66% |
| 2024-04-26 | 23.60 | 24.78 | 23.24 | 24.11 | 13.77 | qfq | 3,116,550 | 75,097,201 | 2.60% |
| 2024-04-25 | 25.28 | 25.28 | 23.14 | 23.50 | 13.42 | qfq | 4,023,883 | 95,398,285 | -6.11% |
| 2024-04-24 | 20.82 | 25.03 | 20.81 | 25.03 | 14.30 | qfq | 3,774,883 | 89,822,248 | 19.99% |
| 2024-04-23 | 20.20 | 21.22 | 19.62 | 20.86 | 11.92 | qfq | 1,621,697 | 33,689,881 | 4.46% |
| 2024-04-22 | 20.76 | 21.14 | 19.71 | 19.97 | 11.41 | qfq | 1,892,507 | 38,522,821 | -1.58% |
| 2024-04-19 | 20.18 | 20.67 | 20.01 | 20.29 | 11.59 | qfq | 575,901 | 11,653,787 | -1.31% |
| 2024-04-18 | 20.50 | 20.83 | 19.87 | 20.56 | 11.74 | qfq | 733,283 | 15,002,905 | 0.39% |
| 2024-04-17 | 19.41 | 20.74 | 19.41 | 20.48 | 11.70 | qfq | 783,932 | 15,995,722 | 5.51% |
| 2024-04-16 | 20.55 | 20.60 | 19.06 | 19.41 | 11.09 | qfq | 957,780 | 18,674,396 | -6.05% |
| 2024-04-15 | 21.52 | 21.97 | 20.35 | 20.66 | 11.80 | qfq | 854,795 | 17,863,636 | -4.92% |
| 2024-04-12 | 21.82 | 22.31 | 21.64 | 21.73 | 12.41 | qfq | 425,302 | 9,325,165 | -0.78% |
| 2024-04-11 | 21.68 | 22.49 | 21.52 | 21.90 | 12.51 | qfq | 436,032 | 9,612,536 | 0.00% |
| 2024-04-10 | 22.45 | 22.45 | 21.56 | 21.90 | 12.51 | qfq | 470,567 | 10,316,535 | -2.28% |
| 2024-04-09 | 21.90 | 22.51 | 21.72 | 22.41 | 12.80 | qfq | 579,323 | 12,832,442 | 3.32% |
| 2024-04-08 | 23.29 | 23.29 | 21.69 | 21.69 | 12.39 | qfq | 715,577 | 15,887,862 | -5.70% |
| 2024-04-03 | 23.43 | 23.44 | 22.69 | 23.00 | 13.14 | qfq | 498,906 | 11,458,464 | -1.03% |
| 2024-04-02 | 23.58 | 23.63 | 23.01 | 23.24 | 13.28 | qfq | 506,920 | 11,770,038 | -1.44% |
| 2024-04-01 | 22.88 | 23.58 | 22.88 | 23.58 | 13.47 | qfq | 616,014 | 14,313,798 | 3.06% |
| 2024-03-29 | 22.75 | 22.88 | 22.25 | 22.88 | 13.07 | qfq | 654,794 | 14,808,020 | 2.37% |
| 2024-03-28 | 21.41 | 22.62 | 21.40 | 22.35 | 12.77 | qfq | 640,163 | 14,185,095 | 4.93% |
| 2024-03-27 | 22.14 | 22.40 | 21.30 | 21.30 | 12.17 | qfq | 669,397 | 14,621,592 | -4.66% |
| 2024-03-26 | 22.24 | 23.01 | 21.90 | 22.34 | 12.76 | qfq | 830,041 | 18,530,222 | -1.06% |
| 2024-03-25 | 23.90 | 23.90 | 22.57 | 22.58 | 12.90 | qfq | 1,047,109 | 24,159,215 | -5.13% |
| 2024-03-22 | 23.74 | 24.33 | 23.66 | 23.80 | 13.60 | qfq | 658,145 | 15,718,785 | -2.10% |
| 2024-03-21 | 24.23 | 24.39 | 23.78 | 24.31 | 13.89 | qfq | 706,357 | 17,045,163 | 0.08% |
| 2024-03-20 | 23.95 | 24.29 | 23.70 | 24.29 | 13.88 | qfq | 868,741 | 20,941,006 | 1.29% |
| 2024-03-19 | 24.05 | 24.20 | 23.82 | 23.98 | 13.70 | qfq | 662,352 | 15,911,146 | 0.08% |
| 2024-03-18 | 23.38 | 24.00 | 23.31 | 23.96 | 13.69 | qfq | 1,033,096 | 24,449,379 | 3.23% |
| 2024-03-15 | 22.72 | 23.23 | 22.41 | 23.21 | 13.26 | qfq | 727,808 | 16,612,801 | 1.58% |
| 2024-03-14 | 23.16 | 23.29 | 22.50 | 22.85 | 13.05 | qfq | 539,804 | 12,352,873 | -1.08% |
| 2024-03-13 | 23.60 | 23.64 | 23.00 | 23.10 | 13.20 | qfq | 567,782 | 13,248,181 | -0.22% |
| 2024-03-12 | 22.95 | 23.44 | 22.70 | 23.15 | 13.22 | qfq | 609,226 | 14,059,428 | 1.31% |
| 2024-03-11 | 22.14 | 22.88 | 21.83 | 22.85 | 13.05 | qfq | 669,984 | 15,123,475 | 3.07% |
| 2024-03-08 | 21.71 | 22.22 | 21.62 | 22.17 | 12.66 | qfq | 504,550 | 11,096,088 | 2.64% |
| 2024-03-07 | 22.34 | 22.39 | 21.60 | 21.60 | 12.34 | qfq | 563,015 | 12,373,537 | -2.48% |
| 2024-03-06 | 21.88 | 22.44 | 21.51 | 22.15 | 12.65 | qfq | 595,158 | 13,141,393 | 0.91% |
| 2024-03-05 | 22.22 | 22.54 | 21.79 | 21.95 | 12.54 | qfq | 539,846 | 11,955,481 | -1.30% |
| 2024-03-04 | 22.98 | 23.20 | 21.73 | 22.24 | 12.70 | qfq | 706,567 | 15,716,665 | -1.81% |
| 2024-03-01 | 22.43 | 22.78 | 22.20 | 22.65 | 12.94 | qfq | 963,720 | 21,652,531 | 1.34% |
| 2024-02-29 | 21.27 | 22.39 | 21.17 | 22.35 | 12.77 | qfq | 1,026,297 | 22,413,775 | 5.08% |
| 2024-02-28 | 23.90 | 24.33 | 21.24 | 21.27 | 12.15 | qfq | 1,767,788 | 40,229,382 | -10.74% |
| 2024-02-27 | 23.10 | 23.87 | 22.68 | 23.83 | 13.61 | qfq | 675,073 | 15,717,062 | 3.16% |
| 2024-02-26 | 22.55 | 23.32 | 22.22 | 23.10 | 13.20 | qfq | 1,132,274 | 25,694,351 | 2.44% |
| 2024-02-23 | 21.58 | 22.63 | 21.23 | 22.55 | 12.88 | qfq | 965,961 | 21,115,498 | 6.02% |
| 2024-02-22 | 20.61 | 21.34 | 20.50 | 21.27 | 12.15 | qfq | 783,770 | 16,542,178 | 3.20% |
| 2024-02-21 | 20.01 | 21.35 | 19.60 | 20.61 | 11.77 | qfq | 946,552 | 19,605,876 | 2.49% |
| 2024-02-20 | 20.10 | 20.25 | 19.39 | 20.11 | 11.49 | qfq | 799,256 | 15,903,155 | 0.00% |
| 2024-02-19 | 20.20 | 20.91 | 19.66 | 20.11 | 11.49 | qfq | 1,641,333 | 33,311,640 | 2.13% |
| 2024-02-08 | 16.82 | 19.87 | 16.53 | 19.69 | 11.25 | qfq | 1,919,853 | 34,748,807 | 15.69% |
| 2024-02-07 | 18.36 | 18.36 | 16.80 | 17.02 | 9.72 | qfq | 1,563,582 | 27,197,321 | -7.45% |
| 2024-02-06 | 17.80 | 18.77 | 16.19 | 18.39 | 10.50 | qfq | 1,545,222 | 26,923,400 | 1.27% |
| 2024-02-05 | 20.85 | 20.85 | 17.68 | 18.16 | 10.37 | qfq | 1,387,251 | 25,679,497 | -12.65% |
| 2024-02-02 | 22.32 | 22.73 | 20.06 | 20.79 | 11.88 | qfq | 782,979 | 16,718,479 | -6.06% |
| 2024-02-01 | 22.48 | 22.93 | 21.84 | 22.13 | 12.64 | qfq | 727,625 | 16,234,545 | -3.11% |
| 2024-01-31 | 24.25 | 24.25 | 22.83 | 22.84 | 13.05 | qfq | 747,266 | 17,444,069 | -5.50% |
| 2024-01-30 | 25.29 | 25.50 | 24.17 | 24.17 | 13.81 | qfq | 464,286 | 11,510,541 | -5.18% |
| 2024-01-29 | 26.82 | 26.93 | 25.34 | 25.49 | 14.56 | qfq | 528,074 | 13,676,341 | -3.74% |
| 2024-01-26 | 27.32 | 27.32 | 26.37 | 26.48 | 15.13 | qfq | 577,692 | 15,437,116 | -2.58% |
| 2024-01-25 | 25.09 | 27.24 | 24.85 | 27.18 | 15.53 | qfq | 958,567 | 25,286,988 | 8.72% |
| 2024-01-24 | 25.38 | 25.40 | 24.02 | 25.00 | 14.28 | qfq | 752,045 | 18,566,114 | -0.12% |
| 2024-01-23 | 25.62 | 26.05 | 24.80 | 25.03 | 14.30 | qfq | 865,565 | 21,740,052 | -2.80% |
| 2024-01-22 | 27.78 | 27.78 | 25.50 | 25.75 | 14.71 | qfq | 721,723 | 19,176,894 | -6.84% |
| 2024-01-19 | 28.36 | 28.38 | 27.49 | 27.64 | 15.79 | qfq | 659,837 | 18,424,251 | -0.54% |
| 2024-01-18 | 28.84 | 28.97 | 27.11 | 27.79 | 15.87 | qfq | 957,491 | 26,527,511 | -3.61% |
| 2024-01-17 | 29.89 | 29.90 | 28.63 | 28.83 | 16.47 | qfq | 735,773 | 21,332,661 | -3.55% |
| 2024-01-16 | 29.77 | 29.89 | 29.18 | 29.89 | 17.07 | qfq | 507,040 | 14,968,649 | 0.91% |
| 2024-01-15 | 30.12 | 30.38 | 29.60 | 29.62 | 16.92 | qfq | 708,994 | 21,178,735 | -1.79% |
| 2024-01-12 | 30.24 | 30.61 | 30.00 | 30.16 | 17.23 | qfq | 435,453 | 13,169,744 | -0.76% |
| 2024-01-11 | 29.80 | 30.56 | 29.73 | 30.39 | 17.36 | qfq | 543,540 | 16,372,375 | 0.73% |
| 2024-01-10 | 30.11 | 30.42 | 29.51 | 30.17 | 17.23 | qfq | 492,005 | 14,771,204 | 0.53% |
| 2024-01-09 | 29.90 | 30.49 | 29.89 | 30.01 | 17.14 | qfq | 418,450 | 12,613,597 | 0.37% |
| 2024-01-08 | 30.71 | 30.99 | 29.90 | 29.90 | 17.08 | qfq | 506,336 | 15,318,515 | -3.55% |
| 2024-01-05 | 31.61 | 31.79 | 30.90 | 31.00 | 17.71 | qfq | 451,275 | 14,110,169 | -1.99% |
| 2024-01-04 | 31.41 | 31.70 | 31.32 | 31.63 | 18.07 | qfq | 556,337 | 17,553,108 | 0.41% |
| 2024-01-03 | 31.45 | 31.77 | 31.35 | 31.50 | 17.99 | qfq | 611,970 | 19,294,806 | -0.66% |
| 2024-01-02 | 31.42 | 31.86 | 31.34 | 31.71 | 18.11 | qfq | 520,131 | 16,482,482 | 0.76% |
| 2023-12-29 | 30.67 | 31.57 | 30.55 | 31.47 | 17.98 | qfq | 730,735 | 22,789,854 | 2.88% |
| 2023-12-28 | 29.76 | 30.70 | 29.55 | 30.59 | 17.47 | qfq | 526,495 | 15,947,072 | 2.75% |
| 2023-12-27 | 29.34 | 29.83 | 29.30 | 29.77 | 17.01 | qfq | 326,446 | 9,666,158 | 0.44% |
| 2023-12-26 | 30.46 | 30.46 | 29.46 | 29.64 | 16.93 | qfq | 346,610 | 10,296,691 | -1.95% |
| 2023-12-25 | 30.46 | 31.16 | 30.02 | 30.23 | 17.27 | qfq | 418,405 | 12,724,815 | -0.76% |
| 2023-12-22 | 30.57 | 31.14 | 30.31 | 30.46 | 17.40 | qfq | 564,244 | 17,302,036 | -0.36% |
| 2023-12-21 | 30.44 | 30.90 | 29.83 | 30.57 | 17.46 | qfq | 512,919 | 15,590,753 | 0.23% |
| 2023-12-20 | 31.34 | 31.49 | 30.50 | 30.50 | 17.42 | qfq | 467,631 | 14,471,945 | -2.52% |
| 2023-12-19 | 31.28 | 31.39 | 30.56 | 31.29 | 17.87 | qfq | 558,039 | 17,288,808 | 1.20% |
| 2023-12-18 | 31.54 | 31.54 | 30.80 | 30.92 | 17.66 | qfq | 322,612 | 10,014,768 | -1.21% |
| 2023-12-15 | 31.57 | 31.66 | 31.16 | 31.30 | 17.88 | qfq | 357,671 | 11,213,686 | -0.86% |
| 2023-12-14 | 31.43 | 31.90 | 31.43 | 31.57 | 18.03 | qfq | 397,821 | 12,610,474 | -0.03% |
| 2023-12-13 | 31.72 | 31.98 | 31.31 | 31.58 | 18.04 | qfq | 518,596 | 16,443,592 | -0.41% |
| 2023-12-12 | 31.42 | 31.97 | 31.26 | 31.71 | 18.11 | qfq | 503,554 | 15,926,758 | 1.18% |
| 2023-12-11 | 31.58 | 31.58 | 30.62 | 31.34 | 17.90 | qfq | 550,962 | 17,133,333 | 0.58% |
| 2023-12-08 | 31.55 | 31.88 | 31.05 | 31.16 | 17.80 | qfq | 483,710 | 15,195,612 | -1.42% |
| 2023-12-07 | 31.50 | 31.80 | 31.36 | 31.61 | 18.06 | qfq | 350,553 | 11,076,207 | 0.29% |
| 2023-12-06 | 31.61 | 32.04 | 31.47 | 31.52 | 18.01 | qfq | 426,043 | 13,519,467 | -0.25% |
| 2023-12-05 | 32.23 | 32.35 | 31.60 | 31.60 | 18.05 | qfq | 381,162 | 12,168,568 | -1.92% |
| 2023-12-04 | 32.51 | 32.70 | 32.22 | 32.22 | 18.41 | qfq | 464,196 | 15,074,195 | -0.86% |
| 2023-12-01 | 32.06 | 32.55 | 31.90 | 32.50 | 18.56 | qfq | 639,549 | 20,620,763 | 1.40% |
| 2023-11-30 | 32.64 | 32.64 | 31.82 | 32.05 | 18.31 | qfq | 412,956 | 13,281,144 | -1.29% |
| 2023-11-29 | 32.83 | 32.88 | 32.34 | 32.47 | 18.55 | qfq | 514,150 | 16,763,258 | -0.61% |
| 2023-11-28 | 32.20 | 33.00 | 32.20 | 32.67 | 18.66 | qfq | 537,315 | 17,589,388 | 0.77% |
| 2023-11-27 | 32.21 | 32.66 | 32.04 | 32.42 | 18.52 | qfq | 666,731 | 21,603,291 | 1.25% |
| 2023-11-24 | 32.81 | 33.00 | 31.81 | 32.02 | 18.29 | qfq | 563,739 | 18,131,922 | -2.38% |
| 2023-11-23 | 32.41 | 32.87 | 32.05 | 32.80 | 18.74 | qfq | 516,502 | 16,851,475 | 1.02% |
| 2023-11-22 | 32.94 | 33.10 | 32.39 | 32.47 | 18.55 | qfq | 635,274 | 20,833,287 | -0.92% |
| 2023-11-21 | 33.40 | 33.40 | 32.75 | 32.77 | 18.72 | qfq | 508,520 | 16,776,155 | -1.18% |
| 2023-11-20 | 33.33 | 33.33 | 32.70 | 33.16 | 18.94 | qfq | 576,215 | 19,042,227 | 0.00% |
| 2023-11-17 | 32.75 | 33.28 | 32.51 | 33.16 | 18.94 | qfq | 879,911 | 29,080,945 | 1.72% |
| 2023-11-16 | 33.05 | 33.14 | 32.50 | 32.60 | 18.62 | qfq | 499,154 | 16,383,049 | -1.39% |
| 2023-11-15 | 33.08 | 33.10 | 32.60 | 33.06 | 18.88 | qfq | 799,744 | 26,317,375 | 0.95% |
| 2023-11-14 | 32.63 | 32.93 | 32.48 | 32.75 | 18.71 | qfq | 548,178 | 17,933,427 | 0.18% |
| 2023-11-13 | 32.03 | 32.77 | 32.00 | 32.69 | 18.67 | qfq | 850,332 | 27,559,526 | 1.74% |
| 2023-11-10 | 31.63 | 32.21 | 31.63 | 32.13 | 18.35 | qfq | 440,721 | 14,141,515 | 0.56% |
| 2023-11-09 | 32.00 | 32.37 | 31.52 | 31.95 | 18.25 | qfq | 420,162 | 13,456,581 | -0.31% |
| 2023-11-08 | 32.44 | 32.44 | 31.88 | 32.05 | 18.31 | qfq | 580,131 | 18,658,905 | -1.02% |
| 2023-11-07 | 32.48 | 32.48 | 32.12 | 32.38 | 18.50 | qfq | 406,253 | 13,124,750 | -0.09% |
| 2023-11-06 | 32.16 | 32.45 | 32.03 | 32.41 | 18.51 | qfq | 564,904 | 18,256,403 | 1.34% |
| 2023-11-03 | 31.67 | 32.33 | 31.51 | 31.98 | 18.27 | qfq | 691,589 | 22,164,498 | 1.43% |
| 2023-11-02 | 31.82 | 32.03 | 31.32 | 31.53 | 18.01 | qfq | 392,343 | 12,383,673 | -1.31% |
| 2023-11-01 | 31.98 | 32.04 | 31.26 | 31.95 | 18.25 | qfq | 541,335 | 17,215,778 | 0.35% |
| 2023-10-31 | 31.76 | 32.07 | 31.26 | 31.84 | 18.19 | qfq | 1,116,416 | 35,360,702 | 0.28% |
| 2023-10-30 | 31.19 | 31.93 | 30.76 | 31.75 | 18.14 | qfq | 939,035 | 29,686,205 | 2.62% |
| 2023-10-27 | 30.67 | 30.99 | 30.10 | 30.94 | 17.67 | qfq | 557,126 | 17,068,152 | 0.62% |
| 2023-10-26 | 30.30 | 30.82 | 29.78 | 30.75 | 17.57 | qfq | 501,599 | 15,270,087 | 1.38% |
| 2023-10-25 | 30.20 | 30.66 | 30.00 | 30.33 | 17.33 | qfq | 370,793 | 11,269,261 | 0.53% |
| 2023-10-24 | 29.30 | 30.27 | 28.86 | 30.17 | 17.23 | qfq | 504,218 | 15,040,819 | 2.62% |
| 2023-10-23 | 29.15 | 29.95 | 28.84 | 29.40 | 16.79 | qfq | 472,743 | 13,863,645 | 0.03% |
| 2023-10-20 | 30.68 | 30.89 | 29.30 | 29.39 | 16.79 | qfq | 901,368 | 26,835,952 | -5.01% |
| 2023-10-19 | 30.22 | 31.75 | 30.10 | 30.94 | 17.67 | qfq | 848,134 | 26,515,392 | 2.38% |
| 2023-10-18 | 30.95 | 31.03 | 30.21 | 30.22 | 17.26 | qfq | 232,562 | 7,093,687 | -2.89% |
| 2023-10-17 | 30.23 | 31.16 | 30.16 | 31.12 | 17.78 | qfq | 371,429 | 11,413,247 | 1.77% |
| 2023-10-16 | 30.51 | 30.91 | 30.21 | 30.58 | 17.47 | qfq | 476,462 | 14,551,895 | -0.03% |
| 2023-10-13 | 31.62 | 31.62 | 30.40 | 30.59 | 17.47 | qfq | 800,447 | 24,615,646 | -3.81% |
| 2023-10-12 | 31.66 | 31.80 | 31.16 | 31.80 | 18.17 | qfq | 497,895 | 15,725,596 | 0.98% |
| 2023-10-11 | 31.15 | 31.84 | 30.92 | 31.49 | 17.99 | qfq | 507,133 | 16,001,096 | 1.09% |
| 2023-10-10 | 31.65 | 31.65 | 30.92 | 31.15 | 17.79 | qfq | 381,950 | 11,913,039 | -0.95% |
| 2023-10-09 | 31.84 | 31.84 | 31.16 | 31.45 | 17.97 | qfq | 389,052 | 12,236,812 | -0.57% |
| 2023-09-28 | 31.12 | 31.75 | 30.95 | 31.63 | 18.07 | qfq | 529,532 | 16,665,785 | 1.64% |
| 2023-09-27 | 31.00 | 31.30 | 30.43 | 31.12 | 17.78 | qfq | 323,571 | 10,050,728 | 1.50% |
| 2023-09-26 | 31.36 | 31.36 | 30.60 | 30.66 | 17.51 | qfq | 429,058 | 13,211,972 | -2.23% |
| 2023-09-25 | 30.95 | 31.55 | 30.87 | 31.36 | 17.91 | qfq | 461,878 | 14,408,764 | 0.90% |
| 2023-09-22 | 30.52 | 31.18 | 30.35 | 31.08 | 17.75 | qfq | 534,725 | 16,511,895 | 0.65% |
| 2023-09-21 | 30.18 | 31.20 | 30.18 | 30.88 | 17.64 | qfq | 438,639 | 13,582,539 | 1.15% |
| 2023-09-20 | 30.76 | 30.95 | 30.50 | 30.53 | 17.44 | qfq | 259,469 | 7,956,505 | -0.78% |
| 2023-09-19 | 31.48 | 31.67 | 30.60 | 30.77 | 17.58 | qfq | 388,200 | 11,973,039 | -2.26% |
| 2023-09-18 | 31.45 | 31.85 | 31.05 | 31.48 | 17.98 | qfq | 340,255 | 10,725,950 | 0.77% |
| 2023-09-15 | 30.99 | 31.47 | 30.64 | 31.24 | 17.85 | qfq | 412,880 | 12,854,535 | 1.07% |
| 2023-09-14 | 31.58 | 31.61 | 30.58 | 30.91 | 17.66 | qfq | 463,182 | 14,342,216 | -2.15% |
| 2023-09-13 | 31.89 | 31.97 | 31.15 | 31.59 | 18.05 | qfq | 493,082 | 15,513,985 | -0.91% |
| 2023-09-12 | 31.99 | 31.99 | 31.55 | 31.88 | 18.21 | qfq | 424,900 | 13,505,045 | 0.47% |
| 2023-09-11 | 32.55 | 32.56 | 31.54 | 31.73 | 18.13 | qfq | 1,073,615 | 34,147,729 | -1.86% |
| 2023-09-08 | 31.51 | 32.47 | 31.51 | 32.33 | 18.47 | qfq | 750,621 | 24,159,749 | 2.37% |
| 2023-09-07 | 31.90 | 32.27 | 31.50 | 31.58 | 18.04 | qfq | 605,774 | 19,339,938 | -1.00% |
| 2023-09-06 | 31.44 | 31.98 | 31.21 | 31.90 | 18.22 | qfq | 560,800 | 17,842,071 | 1.50% |
| 2023-09-05 | 31.55 | 31.75 | 31.24 | 31.43 | 17.95 | qfq | 453,489 | 14,231,420 | 0.22% |
| 2023-09-04 | 31.15 | 31.81 | 31.11 | 31.36 | 17.91 | qfq | 627,191 | 19,662,374 | -0.35% |
| 2023-09-01 | 31.88 | 31.88 | 31.17 | 31.47 | 17.98 | qfq | 415,551 | 13,077,344 | -0.73% |
| 2023-08-31 | 31.28 | 31.90 | 31.27 | 31.70 | 18.11 | qfq | 838,838 | 26,609,191 | 0.92% |
| 2023-08-30 | 30.95 | 31.75 | 30.82 | 31.41 | 17.94 | qfq | 1,151,280 | 36,241,211 | 1.91% |
| 2023-08-29 | 28.80 | 30.92 | 28.64 | 30.82 | 17.61 | qfq | 1,105,553 | 33,546,862 | 7.65% |
| 2023-08-28 | 30.18 | 30.20 | 28.62 | 28.63 | 16.35 | qfq | 443,289 | 13,082,961 | 0.10% |
| 2023-08-25 | 29.51 | 29.73 | 28.52 | 28.60 | 16.34 | qfq | 509,471 | 14,783,638 | -3.80% |
| 2023-08-24 | 29.50 | 30.08 | 29.25 | 29.73 | 16.98 | qfq | 268,546 | 7,963,726 | 0.37% |
| 2023-08-23 | 30.38 | 30.38 | 29.62 | 29.62 | 16.92 | qfq | 361,803 | 10,788,467 | -2.02% |
| 2023-08-22 | 30.71 | 30.90 | 29.31 | 30.23 | 17.27 | qfq | 467,786 | 14,018,641 | -0.10% |
| 2023-08-21 | 30.43 | 31.10 | 30.15 | 30.26 | 17.29 | qfq | 374,370 | 11,469,543 | -1.05% |
| 2023-08-18 | 30.41 | 30.97 | 30.41 | 30.58 | 17.47 | qfq | 524,159 | 16,139,673 | 0.10% |
| 2023-08-17 | 29.46 | 30.58 | 29.17 | 30.55 | 17.45 | qfq | 536,611 | 16,143,527 | 3.52% |
| 2023-08-16 | 29.88 | 30.09 | 29.51 | 29.51 | 16.86 | qfq | 294,023 | 8,733,993 | -1.50% |
| 2023-08-15 | 30.42 | 30.42 | 29.80 | 29.96 | 17.11 | qfq | 301,129 | 9,025,456 | -1.58% |
| 2023-08-14 | 30.10 | 30.58 | 29.69 | 30.44 | 17.39 | qfq | 603,868 | 18,148,968 | 0.83% |
| 2023-08-11 | 30.71 | 30.77 | 30.19 | 30.19 | 17.25 | qfq | 190,078 | 5,786,545 | -1.53% |
| 2023-08-10 | 30.28 | 30.89 | 30.26 | 30.66 | 17.51 | qfq | 234,653 | 7,192,547 | 1.05% |
| 2023-08-09 | 30.41 | 30.52 | 30.12 | 30.34 | 17.33 | qfq | 294,129 | 8,902,817 | -0.88% |
| 2023-08-08 | 30.67 | 30.72 | 30.22 | 30.61 | 17.49 | qfq | 299,134 | 9,113,258 | 0.03% |
| 2023-08-07 | 31.25 | 31.40 | 30.32 | 30.60 | 17.48 | qfq | 600,814 | 18,375,838 | -2.08% |
| 2023-08-04 | 31.48 | 31.79 | 31.20 | 31.25 | 17.85 | qfq | 452,745 | 14,199,412 | -0.83% |
| 2023-08-03 | 31.87 | 31.87 | 31.25 | 31.51 | 18.00 | qfq | 391,524 | 12,299,673 | -1.25% |
| 2023-08-02 | 31.27 | 31.98 | 31.25 | 31.91 | 18.23 | qfq | 399,515 | 12,666,639 | 1.30% |
| 2023-08-01 | 31.52 | 31.66 | 31.25 | 31.50 | 17.99 | qfq | 240,202 | 7,560,327 | 0.13% |
| 2023-07-31 | 31.48 | 31.88 | 31.18 | 31.46 | 17.97 | qfq | 555,253 | 17,498,017 | -0.35% |
| 2023-07-28 | 31.40 | 31.60 | 31.22 | 31.57 | 18.03 | qfq | 384,893 | 12,083,363 | -0.13% |
| 2023-07-27 | 32.27 | 32.33 | 31.53 | 31.61 | 18.06 | qfq | 409,464 | 13,051,409 | -1.50% |
| 2023-07-26 | 32.15 | 32.34 | 31.73 | 32.09 | 18.33 | qfq | 446,375 | 14,308,303 | -0.80% |
| 2023-07-25 | 31.98 | 32.37 | 31.45 | 32.35 | 18.48 | qfq | 843,831 | 26,933,726 | 1.51% |
| 2023-07-24 | 31.20 | 31.94 | 31.02 | 31.87 | 18.21 | qfq | 1,003,650 | 31,727,003 | 2.48% |
| 2023-07-21 | 31.58 | 31.78 | 31.07 | 31.10 | 17.77 | qfq | 587,830 | 18,444,598 | -1.30% |
| 2023-07-20 | 33.00 | 33.00 | 31.45 | 31.51 | 18.00 | qfq | 1,322,996 | 42,461,306 | -4.34% |
| 2023-07-19 | 33.48 | 33.75 | 32.82 | 32.94 | 18.82 | qfq | 652,444 | 21,604,692 | -1.99% |
| 2023-07-18 | 33.58 | 34.24 | 33.43 | 33.61 | 19.20 | qfq | 624,981 | 21,086,106 | -0.30% |