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
南亚新材688519.SH
最近收盘价286.832026-07-17
最近交易日2026-07-17
成交量（股）8,413,809
成交额（元）2,556,727,859
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-11 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-10 | 2024-09-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 329.08 | 335.00 | 285.45 | 286.83 | 286.83 | qfq | 8,413,809 | 2,556,727,859 | -16.15% |
| 2026-07-16 | 338.08 | 367.96 | 336.00 | 342.08 | 342.08 | qfq | 7,071,854 | 2,482,604,221 | -3.09% |
| 2026-07-15 | 364.90 | 366.00 | 338.40 | 353.00 | 353.00 | qfq | 8,996,942 | 3,150,149,475 | -3.79% |
| 2026-07-14 | 313.00 | 368.20 | 313.00 | 366.90 | 366.90 | qfq | 10,414,632 | 3,553,864,721 | 18.43% |
| 2026-07-13 | 328.00 | 342.00 | 304.99 | 309.80 | 309.80 | qfq | 7,017,517 | 2,258,650,940 | -6.69% |
| 2026-07-10 | 353.33 | 366.25 | 331.00 | 332.00 | 332.00 | qfq | 5,469,839 | 1,921,069,778 | -5.48% |
| 2026-07-09 | 325.97 | 351.96 | 325.97 | 351.23 | 351.23 | qfq | 6,825,520 | 2,328,608,090 | 9.93% |
| 2026-07-08 | 344.75 | 353.00 | 319.50 | 319.50 | 319.50 | qfq | 5,559,384 | 1,857,725,794 | -5.47% |
| 2026-07-07 | 337.61 | 348.60 | 330.00 | 338.00 | 338.00 | qfq | 5,024,779 | 1,704,046,381 | -0.62% |
| 2026-07-06 | 377.00 | 382.00 | 321.80 | 340.12 | 340.12 | qfq | 8,076,263 | 2,779,565,053 | -8.38% |
| 2026-07-03 | 349.53 | 384.53 | 332.10 | 371.22 | 371.22 | qfq | 8,129,202 | 2,962,520,781 | 5.16% |
| 2026-07-02 | 341.76 | 375.99 | 341.76 | 353.00 | 353.00 | qfq | 5,633,339 | 2,014,965,372 | -1.94% |
| 2026-07-01 | 381.69 | 400.00 | 355.00 | 360.00 | 360.00 | qfq | 7,062,390 | 2,681,205,475 | -5.27% |
| 2026-06-30 | 365.00 | 389.04 | 358.00 | 380.04 | 380.04 | qfq | 6,493,701 | 2,446,155,894 | 1.34% |
| 2026-06-29 | 407.00 | 426.00 | 358.01 | 375.00 | 375.00 | qfq | 8,982,656 | 3,433,609,578 | -8.56% |
| 2026-06-26 | 383.81 | 439.82 | 361.80 | 410.10 | 410.10 | qfq | 8,497,784 | 3,316,268,254 | 7.93% |
| 2026-06-25 | 367.00 | 385.53 | 351.03 | 379.98 | 379.98 | qfq | 6,906,173 | 2,577,181,378 | 5.00% |
| 2026-06-24 | 337.72 | 363.00 | 337.72 | 361.88 | 361.88 | qfq | 7,540,700 | 2,659,389,689 | 8.67% |
| 2026-06-23 | 371.90 | 371.90 | 331.81 | 333.00 | 333.00 | qfq | 8,161,289 | 2,801,128,472 | -11.35% |
| 2026-06-22 | 393.03 | 395.80 | 357.74 | 375.65 | 375.65 | qfq | 9,039,023 | 3,394,025,249 | -5.38% |
| 2026-06-18 | 389.87 | 399.00 | 375.00 | 397.00 | 397.00 | qfq | 7,937,409 | 3,030,092,477 | 0.50% |
| 2026-06-17 | 349.90 | 409.90 | 349.90 | 395.01 | 395.01 | qfq | 8,175,228 | 3,183,457,997 | 10.82% |
| 2026-06-16 | 330.00 | 375.00 | 330.00 | 356.44 | 356.44 | qfq | 7,803,297 | 2,731,468,458 | 5.36% |
| 2026-06-15 | 296.39 | 339.80 | 285.01 | 338.30 | 338.30 | qfq | 8,001,989 | 2,535,738,503 | 13.83% |
| 2026-06-12 | 316.00 | 342.18 | 293.66 | 297.19 | 297.19 | qfq | 8,792,799 | 2,765,292,308 | -2.72% |
| 2026-06-11 | 286.00 | 315.00 | 278.00 | 305.50 | 305.50 | qfq | 7,358,525 | 2,207,935,798 | 5.38% |
| 2026-06-10 | 285.01 | 299.00 | 278.80 | 289.90 | 289.90 | qfq | 7,728,498 | 2,223,038,498 | -1.73% |
| 2026-06-09 | 264.00 | 298.79 | 253.58 | 295.00 | 295.00 | qfq | 9,203,964 | 2,541,429,766 | 16.35% |
| 2026-06-08 | 219.94 | 263.80 | 216.00 | 253.55 | 253.55 | qfq | 8,403,638 | 2,045,029,811 | 7.39% |
| 2026-06-05 | 243.01 | 257.90 | 235.83 | 236.10 | 236.10 | qfq | 6,519,772 | 1,600,215,794 | -4.41% |
| 2026-06-04 | 220.02 | 253.55 | 220.02 | 247.00 | 247.00 | qfq | 6,355,989 | 1,519,150,493 | 8.00% |
| 2026-06-03 | 234.15 | 250.00 | 223.02 | 228.70 | 228.70 | qfq | 7,043,503 | 1,674,301,189 | -4.28% |
| 2026-06-02 | 216.55 | 242.00 | 203.66 | 238.92 | 238.92 | qfq | 7,824,561 | 1,716,083,535 | 10.33% |
| 2026-06-01 | 236.61 | 236.61 | 210.00 | 216.55 | 216.55 | qfq | 8,577,459 | 1,903,794,792 | -9.39% |
| 2026-05-29 | 234.66 | 255.00 | 226.01 | 239.00 | 239.00 | qfq | 8,818,619 | 2,128,641,207 | 2.58% |
| 2026-05-28 | 212.72 | 238.98 | 210.00 | 233.00 | 233.00 | qfq | 8,946,070 | 1,988,288,478 | 7.72% |
| 2026-05-27 | 202.50 | 219.90 | 196.60 | 216.30 | 216.30 | qfq | 10,673,464 | 2,252,953,096 | 6.95% |
| 2026-05-26 | 198.91 | 206.60 | 187.00 | 202.25 | 202.25 | qfq | 8,195,668 | 1,622,460,160 | 2.51% |
| 2026-05-25 | 208.00 | 215.44 | 192.50 | 197.30 | 197.30 | qfq | 9,895,015 | 1,992,052,290 | -2.29% |
| 2026-05-22 | 186.00 | 209.70 | 184.00 | 201.93 | 201.93 | qfq | 9,201,005 | 1,833,023,565 | 10.34% |
| 2026-05-21 | 189.97 | 200.00 | 180.18 | 183.00 | 183.00 | qfq | 5,801,205 | 1,114,905,495 | -2.11% |
| 2026-05-20 | 184.70 | 194.68 | 181.45 | 186.95 | 186.95 | qfq | 4,811,311 | 903,622,450 | 0.78% |
| 2026-05-19 | 181.01 | 188.48 | 175.63 | 185.50 | 185.50 | qfq | 4,574,175 | 836,414,645 | 1.95% |
| 2026-05-18 | 177.01 | 183.00 | 173.50 | 181.95 | 181.95 | qfq | 4,208,909 | 754,960,151 | 0.25% |
| 2026-05-15 | 181.00 | 189.60 | 173.44 | 181.50 | 181.50 | qfq | 7,054,247 | 1,275,094,861 | 0.50% |
| 2026-05-14 | 201.45 | 201.52 | 180.00 | 180.60 | 180.60 | qfq | 5,978,366 | 1,136,125,930 | -10.37% |
| 2026-05-13 | 188.00 | 205.44 | 185.47 | 201.50 | 201.50 | qfq | 7,459,011 | 1,460,503,043 | 1.90% |
| 2026-05-12 | 184.70 | 199.27 | 178.00 | 197.75 | 197.75 | qfq | 9,112,367 | 1,709,446,329 | 5.52% |
| 2026-05-11 | 184.00 | 188.95 | 178.88 | 187.40 | 187.40 | qfq | 5,671,050 | 1,045,664,769 | 2.40% |
| 2026-05-08 | 183.00 | 188.68 | 179.32 | 183.01 | 182.70 | qfq | 5,435,872 | 994,595,294 | -3.68% |
| 2026-05-07 | 188.00 | 191.00 | 181.55 | 190.00 | 189.68 | qfq | 6,254,834 | 1,171,660,817 | 1.06% |
| 2026-05-06 | 176.62 | 199.71 | 175.38 | 188.00 | 187.68 | qfq | 8,760,602 | 1,621,075,915 | 7.93% |
| 2026-04-30 | 174.60 | 180.65 | 167.00 | 174.19 | 173.89 | qfq | 6,350,339 | 1,102,548,276 | -0.52% |
| 2026-04-29 | 167.51 | 179.93 | 167.51 | 175.10 | 174.80 | qfq | 7,069,319 | 1,233,704,615 | 1.36% |
| 2026-04-28 | 178.00 | 185.97 | 172.00 | 172.75 | 172.46 | qfq | 8,087,602 | 1,436,248,087 | 0.38% |
| 2026-04-27 | 160.00 | 176.00 | 153.80 | 172.10 | 171.81 | qfq | 8,060,059 | 1,345,275,520 | 6.99% |
| 2026-04-24 | 146.16 | 162.95 | 144.01 | 160.86 | 160.59 | qfq | 9,633,537 | 1,483,625,177 | 9.34% |
| 2026-04-23 | 158.22 | 159.79 | 142.06 | 147.12 | 146.87 | qfq | 8,795,071 | 1,311,556,223 | -8.02% |
| 2026-04-22 | 150.35 | 163.06 | 148.00 | 159.94 | 159.67 | qfq | 9,293,391 | 1,428,350,561 | 4.80% |
| 2026-04-21 | 147.20 | 152.90 | 142.00 | 152.61 | 152.35 | qfq | 8,598,844 | 1,276,602,263 | 2.46% |
| 2026-04-20 | 150.24 | 151.80 | 146.28 | 148.95 | 148.70 | qfq | 6,738,578 | 1,005,238,474 | 0.30% |
| 2026-04-17 | 153.77 | 154.33 | 147.90 | 148.50 | 148.25 | qfq | 8,210,631 | 1,231,852,379 | -3.79% |
| 2026-04-16 | 159.00 | 160.80 | 150.95 | 154.35 | 154.09 | qfq | 9,070,256 | 1,394,057,296 | -5.30% |
| 2026-04-15 | 161.90 | 169.96 | 156.25 | 162.98 | 162.70 | qfq | 9,656,949 | 1,567,283,562 | 2.12% |
| 2026-04-14 | 145.05 | 165.80 | 142.00 | 159.60 | 159.33 | qfq | 9,733,028 | 1,491,112,262 | 11.95% |
| 2026-04-13 | 135.70 | 146.30 | 134.01 | 142.57 | 142.33 | qfq | 8,863,853 | 1,242,584,613 | 4.10% |
| 2026-04-10 | 133.00 | 142.28 | 132.00 | 136.95 | 136.72 | qfq | 8,408,568 | 1,163,330,578 | 2.08% |
| 2026-04-09 | 129.94 | 139.98 | 128.64 | 134.16 | 133.93 | qfq | 8,208,152 | 1,113,427,400 | 2.80% |
| 2026-04-08 | 130.00 | 134.17 | 123.12 | 130.50 | 130.28 | qfq | 11,956,826 | 1,547,138,268 | 1.32% |
| 2026-04-07 | 125.51 | 133.33 | 124.00 | 128.80 | 128.58 | qfq | 7,129,640 | 929,308,398 | 4.49% |
| 2026-04-03 | 119.10 | 125.95 | 117.58 | 123.26 | 123.05 | qfq | 7,276,975 | 888,316,010 | 3.43% |
| 2026-04-02 | 130.00 | 130.00 | 117.58 | 119.17 | 118.97 | qfq | 11,100,140 | 1,355,623,073 | -10.76% |
| 2026-04-01 | 135.68 | 135.98 | 128.60 | 133.54 | 133.31 | qfq | 6,503,171 | 858,333,923 | 2.90% |
| 2026-03-31 | 132.60 | 135.59 | 127.50 | 129.78 | 129.56 | qfq | 6,451,327 | 846,031,495 | -2.22% |
| 2026-03-30 | 135.62 | 137.60 | 132.50 | 132.72 | 132.49 | qfq | 6,604,748 | 884,892,171 | -4.46% |
| 2026-03-27 | 142.86 | 146.88 | 137.66 | 138.92 | 138.68 | qfq | 10,196,761 | 1,441,153,557 | -6.37% |
| 2026-03-26 | 151.50 | 162.00 | 147.77 | 148.37 | 148.12 | qfq | 7,542,190 | 1,159,050,190 | -2.39% |
| 2026-03-25 | 156.22 | 169.99 | 150.28 | 152.00 | 151.74 | qfq | 9,393,528 | 1,497,934,270 | -3.18% |
| 2026-03-24 | 137.20 | 159.62 | 132.00 | 157.00 | 156.73 | qfq | 8,547,733 | 1,232,716,265 | 18.03% |
| 2026-03-23 | 140.00 | 142.49 | 128.94 | 133.02 | 132.79 | qfq | 7,446,583 | 1,000,828,283 | -9.08% |
| 2026-03-20 | 137.00 | 155.89 | 135.60 | 146.30 | 146.05 | qfq | 7,588,155 | 1,108,028,964 | 4.95% |
| 2026-03-19 | 128.02 | 148.00 | 128.02 | 139.40 | 139.16 | qfq | 7,573,010 | 1,061,573,335 | 5.98% |
| 2026-03-18 | 129.83 | 135.99 | 125.00 | 131.53 | 131.31 | qfq | 6,985,435 | 917,174,534 | 2.20% |
| 2026-03-17 | 137.93 | 138.00 | 126.12 | 128.70 | 128.48 | qfq | 8,133,898 | 1,068,577,936 | -7.45% |
| 2026-03-16 | 129.10 | 140.50 | 122.23 | 139.06 | 138.82 | qfq | 8,429,689 | 1,100,513,839 | 4.56% |
| 2026-03-13 | 116.16 | 142.10 | 114.18 | 133.00 | 132.77 | qfq | 8,187,584 | 1,039,732,944 | 12.31% |
| 2026-03-12 | 116.82 | 119.50 | 113.78 | 118.42 | 118.22 | qfq | 4,811,702 | 561,972,801 | 3.40% |
| 2026-03-11 | 115.00 | 120.59 | 113.13 | 114.53 | 114.34 | qfq | 4,536,192 | 527,414,042 | -0.71% |
| 2026-03-10 | 112.25 | 119.28 | 111.50 | 115.35 | 115.15 | qfq | 4,954,791 | 572,001,998 | 5.58% |
| 2026-03-09 | 105.30 | 110.46 | 101.47 | 109.25 | 109.06 | qfq | 4,756,360 | 508,218,797 | -0.64% |
| 2026-03-06 | 110.00 | 113.80 | 108.00 | 109.95 | 109.76 | qfq | 4,052,829 | 449,247,855 | -0.72% |
| 2026-03-05 | 108.86 | 115.20 | 107.99 | 110.75 | 110.56 | qfq | 7,114,487 | 795,968,901 | 3.41% |
| 2026-03-04 | 106.39 | 110.60 | 105.01 | 107.10 | 106.92 | qfq | 5,272,551 | 567,483,362 | -3.14% |
| 2026-03-03 | 116.68 | 118.32 | 110.00 | 110.57 | 110.38 | qfq | 6,312,380 | 714,756,939 | -2.06% |
| 2026-03-02 | 113.00 | 116.65 | 111.00 | 112.90 | 112.71 | qfq | 6,436,447 | 729,133,740 | -3.50% |
| 2026-02-27 | 115.00 | 118.87 | 113.03 | 117.00 | 116.80 | qfq | 5,570,913 | 644,732,695 | -2.99% |
| 2026-02-26 | 113.00 | 123.00 | 109.75 | 120.60 | 120.40 | qfq | 8,366,941 | 974,991,883 | 6.40% |
| 2026-02-25 | 112.15 | 116.78 | 109.00 | 113.35 | 113.16 | qfq | 5,789,983 | 650,282,767 | 2.39% |
| 2026-02-24 | 108.22 | 114.29 | 106.72 | 110.70 | 110.51 | qfq | 5,686,262 | 627,348,213 | 2.98% |
| 2026-02-13 | 106.00 | 112.00 | 104.65 | 107.50 | 107.32 | qfq | 6,216,985 | 670,003,525 | 1.91% |
| 2026-02-12 | 105.95 | 107.97 | 103.00 | 105.49 | 105.31 | qfq | 6,428,135 | 674,953,400 | -0.27% |
| 2026-02-11 | 95.00 | 110.00 | 94.60 | 105.78 | 105.60 | qfq | 12,487,977 | 1,298,846,531 | 9.05% |
| 2026-02-10 | 87.78 | 99.45 | 87.50 | 97.00 | 96.84 | qfq | 13,225,473 | 1,255,509,083 | 12.63% |
| 2026-02-09 | 82.99 | 86.68 | 81.52 | 86.12 | 85.97 | qfq | 7,203,180 | 611,948,530 | 6.28% |
| 2026-02-06 | 77.00 | 82.70 | 75.10 | 81.03 | 80.89 | qfq | 6,991,817 | 558,792,906 | 3.71% |
| 2026-02-05 | 76.65 | 81.00 | 76.65 | 78.13 | 78.00 | qfq | 4,349,728 | 341,445,989 | 0.39% |
| 2026-02-04 | 79.48 | 80.00 | 76.39 | 77.83 | 77.70 | qfq | 3,801,988 | 294,376,712 | -3.26% |
| 2026-02-03 | 79.52 | 81.20 | 76.82 | 80.45 | 80.31 | qfq | 3,708,206 | 295,052,084 | 2.85% |
| 2026-02-02 | 80.64 | 82.49 | 78.00 | 78.22 | 78.09 | qfq | 3,806,914 | 301,940,824 | -3.19% |
| 2026-01-30 | 79.02 | 83.28 | 75.83 | 80.80 | 80.66 | qfq | 6,953,541 | 554,636,725 | 1.51% |
| 2026-01-29 | 85.81 | 87.88 | 78.68 | 79.60 | 79.46 | qfq | 7,771,996 | 642,231,159 | -8.51% |
| 2026-01-28 | 87.00 | 88.00 | 84.18 | 87.00 | 86.85 | qfq | 5,891,495 | 506,992,010 | -1.43% |
| 2026-01-27 | 82.53 | 88.26 | 81.40 | 88.26 | 88.11 | qfq | 6,326,551 | 541,682,356 | 5.89% |
| 2026-01-26 | 84.81 | 86.19 | 82.88 | 83.35 | 83.21 | qfq | 5,044,338 | 424,284,569 | -3.25% |
| 2026-01-23 | 89.69 | 90.64 | 84.65 | 86.15 | 86.00 | qfq | 8,302,317 | 720,894,652 | -5.60% |
| 2026-01-22 | 87.00 | 92.80 | 86.80 | 91.26 | 91.10 | qfq | 10,813,695 | 969,065,618 | 8.86% |
| 2026-01-21 | 74.70 | 84.68 | 74.65 | 83.83 | 83.69 | qfq | 8,566,179 | 694,212,452 | 10.00% |
| 2026-01-20 | 84.70 | 84.70 | 74.70 | 76.21 | 76.08 | qfq | 9,102,065 | 707,126,862 | -8.57% |
| 2026-01-19 | 80.58 | 85.68 | 77.66 | 83.35 | 83.21 | qfq | 6,397,524 | 528,720,255 | 4.19% |
| 2026-01-16 | 78.98 | 80.88 | 77.65 | 80.00 | 79.86 | qfq | 5,546,979 | 439,904,172 | 1.78% |
| 2026-01-15 | 74.87 | 78.61 | 74.87 | 78.60 | 78.47 | qfq | 9,859,990 | 762,425,968 | 7.25% |
| 2026-01-14 | 72.61 | 74.20 | 71.41 | 73.29 | 73.17 | qfq | 5,943,917 | 434,370,616 | 1.92% |
| 2026-01-13 | 75.00 | 75.55 | 71.73 | 71.91 | 71.79 | qfq | 5,797,855 | 424,313,177 | -4.00% |
| 2026-01-12 | 75.50 | 76.58 | 73.82 | 74.91 | 74.78 | qfq | 5,554,324 | 416,242,755 | -1.30% |
| 2026-01-09 | 77.00 | 77.36 | 73.55 | 75.90 | 75.77 | qfq | 5,135,529 | 389,145,950 | -0.22% |
| 2026-01-08 | 78.91 | 79.99 | 75.00 | 76.07 | 75.94 | qfq | 8,038,205 | 618,574,354 | -4.55% |
| 2026-01-07 | 78.89 | 81.90 | 77.23 | 79.70 | 79.56 | qfq | 7,002,693 | 556,755,802 | 1.14% |
| 2026-01-06 | 77.72 | 79.17 | 76.50 | 78.80 | 78.67 | qfq | 7,341,110 | 571,565,070 | -1.93% |
| 2026-01-05 | 80.91 | 81.69 | 77.50 | 80.35 | 80.21 | qfq | 8,018,459 | 636,420,876 | -0.63% |
| 2025-12-31 | 81.83 | 83.40 | 80.35 | 80.86 | 80.72 | qfq | 5,512,800 | 449,460,026 | -2.07% |
| 2025-12-30 | 83.92 | 84.00 | 81.00 | 82.57 | 82.43 | qfq | 8,862,204 | 729,401,606 | -1.31% |
| 2025-12-29 | 84.95 | 88.00 | 79.50 | 83.67 | 83.53 | qfq | 15,047,355 | 1,252,383,743 | 2.80% |
| 2025-12-26 | 71.00 | 84.88 | 71.00 | 81.39 | 81.25 | qfq | 13,362,820 | 1,069,476,846 | 13.59% |
| 2025-12-25 | 71.15 | 73.35 | 69.44 | 71.65 | 71.53 | qfq | 5,967,495 | 423,323,739 | 1.40% |
| 2025-12-24 | 67.29 | 71.98 | 67.04 | 70.66 | 70.54 | qfq | 7,229,349 | 506,187,945 | 5.26% |
| 2025-12-23 | 65.02 | 69.00 | 65.02 | 67.13 | 67.02 | qfq | 6,898,286 | 461,474,035 | 2.25% |
| 2025-12-22 | 60.37 | 66.50 | 60.10 | 65.65 | 65.54 | qfq | 7,876,096 | 502,483,778 | 9.84% |
| 2025-12-19 | 61.30 | 61.30 | 59.70 | 59.77 | 59.67 | qfq | 2,898,531 | 174,683,394 | -1.69% |
| 2025-12-18 | 62.67 | 63.59 | 60.73 | 60.80 | 60.70 | qfq | 3,673,728 | 226,334,342 | -4.51% |
| 2025-12-17 | 61.32 | 63.85 | 60.78 | 63.67 | 63.56 | qfq | 4,384,555 | 273,630,770 | 3.39% |
| 2025-12-16 | 62.51 | 63.48 | 60.62 | 61.58 | 61.48 | qfq | 2,910,744 | 179,319,678 | -1.47% |
| 2025-12-15 | 62.72 | 64.01 | 61.85 | 62.50 | 62.39 | qfq | 3,607,419 | 226,392,270 | -3.67% |
| 2025-12-12 | 63.61 | 65.00 | 61.80 | 64.88 | 64.77 | qfq | 5,206,932 | 331,797,446 | 1.90% |
| 2025-12-11 | 67.15 | 67.71 | 63.38 | 63.67 | 63.56 | qfq | 5,339,834 | 347,163,282 | -5.18% |
| 2025-12-10 | 69.55 | 70.24 | 65.68 | 67.15 | 67.04 | qfq | 5,019,956 | 336,251,823 | -4.75% |
| 2025-12-09 | 69.80 | 72.70 | 68.80 | 70.50 | 70.38 | qfq | 5,935,506 | 421,073,020 | 1.44% |
| 2025-12-08 | 65.60 | 70.99 | 64.42 | 69.50 | 69.38 | qfq | 5,736,537 | 397,121,909 | 6.06% |
| 2025-12-05 | 65.10 | 66.60 | 63.40 | 65.53 | 65.42 | qfq | 3,070,267 | 199,619,661 | 0.97% |
| 2025-12-04 | 64.82 | 65.30 | 63.48 | 64.90 | 64.79 | qfq | 2,237,388 | 144,047,860 | 0.05% |
| 2025-12-03 | 64.64 | 65.80 | 63.33 | 64.87 | 64.76 | qfq | 2,922,657 | 188,634,085 | 0.26% |
| 2025-12-02 | 64.07 | 68.20 | 63.73 | 64.70 | 64.59 | qfq | 4,926,140 | 324,550,999 | -0.80% |
| 2025-12-01 | 66.48 | 66.58 | 62.70 | 65.22 | 65.11 | qfq | 5,863,748 | 376,876,772 | -1.29% |
| 2025-11-28 | 65.13 | 66.96 | 64.50 | 66.07 | 65.96 | qfq | 3,172,407 | 209,002,371 | 0.96% |
| 2025-11-27 | 66.26 | 69.85 | 65.05 | 65.44 | 65.33 | qfq | 6,591,432 | 446,577,803 | 1.54% |
| 2025-11-26 | 62.97 | 66.45 | 62.00 | 64.45 | 64.34 | qfq | 4,338,082 | 280,590,671 | 2.33% |
| 2025-11-25 | 62.99 | 66.40 | 62.00 | 62.98 | 62.87 | qfq | 5,035,386 | 324,006,593 | 1.61% |
| 2025-11-24 | 64.10 | 64.67 | 59.92 | 61.98 | 61.87 | qfq | 4,168,636 | 257,702,456 | -1.90% |
| 2025-11-21 | 63.00 | 65.49 | 62.02 | 63.18 | 63.07 | qfq | 3,375,616 | 215,272,253 | -3.50% |
| 2025-11-20 | 67.70 | 69.23 | 64.08 | 65.47 | 65.36 | qfq | 4,469,553 | 293,640,818 | -1.46% |
| 2025-11-19 | 66.44 | 68.40 | 64.68 | 66.44 | 66.33 | qfq | 4,926,699 | 328,239,621 | 0.09% |
| 2025-11-18 | 63.00 | 67.40 | 62.12 | 66.38 | 66.27 | qfq | 5,119,132 | 335,998,208 | 4.04% |
| 2025-11-17 | 64.10 | 66.48 | 63.50 | 63.80 | 63.69 | qfq | 3,102,030 | 200,744,406 | 1.11% |
| 2025-11-14 | 64.01 | 65.00 | 61.88 | 63.10 | 62.99 | qfq | 3,681,481 | 233,589,609 | -4.06% |
| 2025-11-13 | 65.16 | 67.56 | 64.23 | 65.77 | 65.66 | qfq | 3,948,116 | 260,018,434 | 0.94% |
| 2025-11-12 | 65.00 | 66.86 | 64.20 | 65.16 | 65.05 | qfq | 3,239,916 | 211,463,950 | -1.35% |
| 2025-11-11 | 66.39 | 67.49 | 65.02 | 66.05 | 65.94 | qfq | 3,298,290 | 217,953,191 | -0.45% |
| 2025-11-10 | 68.68 | 69.56 | 64.20 | 66.35 | 66.24 | qfq | 6,996,554 | 462,077,196 | -4.63% |
| 2025-11-07 | 72.12 | 72.12 | 68.38 | 69.57 | 69.45 | qfq | 5,888,213 | 408,668,782 | -4.07% |
| 2025-11-06 | 72.50 | 75.89 | 72.00 | 72.52 | 72.40 | qfq | 8,204,192 | 603,019,761 | 2.62% |
| 2025-11-05 | 63.00 | 72.67 | 63.00 | 70.67 | 70.55 | qfq | 8,814,159 | 595,982,014 | 9.98% |
| 2025-11-04 | 65.00 | 66.36 | 63.56 | 64.26 | 64.15 | qfq | 3,261,130 | 211,348,163 | -1.12% |
| 2025-11-03 | 67.48 | 67.48 | 63.02 | 64.99 | 64.88 | qfq | 6,495,361 | 418,562,088 | -3.60% |
| 2025-10-31 | 72.26 | 73.14 | 67.12 | 67.42 | 67.31 | qfq | 6,568,801 | 453,347,675 | -6.83% |
| 2025-10-30 | 77.00 | 77.70 | 72.02 | 72.36 | 72.24 | qfq | 7,698,258 | 571,404,990 | -9.66% |
| 2025-10-29 | 76.17 | 80.16 | 75.00 | 80.10 | 79.96 | qfq | 8,067,341 | 621,107,698 | 7.62% |
| 2025-10-28 | 71.78 | 77.50 | 71.02 | 74.43 | 74.30 | qfq | 7,443,772 | 557,857,869 | 2.31% |
| 2025-10-27 | 71.81 | 74.88 | 70.90 | 72.75 | 72.63 | qfq | 7,047,417 | 510,303,661 | 1.92% |
| 2025-10-24 | 69.72 | 72.00 | 68.24 | 71.38 | 71.26 | qfq | 4,536,915 | 319,335,515 | 5.40% |
| 2025-10-23 | 69.75 | 70.10 | 66.80 | 67.72 | 67.60 | qfq | 2,899,903 | 197,025,318 | -3.56% |
| 2025-10-22 | 69.50 | 72.58 | 68.08 | 70.22 | 70.10 | qfq | 3,984,196 | 282,185,208 | 0.10% |
| 2025-10-21 | 66.08 | 71.49 | 65.23 | 70.15 | 70.03 | qfq | 5,835,484 | 399,549,511 | 6.53% |
| 2025-10-20 | 67.49 | 68.88 | 64.88 | 65.85 | 65.74 | qfq | 4,665,410 | 310,818,094 | -0.90% |
| 2025-10-17 | 75.48 | 76.10 | 63.70 | 66.45 | 66.34 | qfq | 10,975,446 | 739,920,573 | -13.13% |
| 2025-10-16 | 82.50 | 82.50 | 76.00 | 76.49 | 76.36 | qfq | 5,979,992 | 466,956,319 | -7.84% |
| 2025-10-15 | 78.90 | 83.08 | 76.01 | 83.00 | 82.86 | qfq | 6,840,311 | 544,373,556 | 4.94% |
| 2025-10-14 | 82.36 | 88.60 | 78.76 | 79.09 | 78.96 | qfq | 7,253,892 | 603,076,473 | -3.19% |
| 2025-10-13 | 75.75 | 84.00 | 75.08 | 81.70 | 81.56 | qfq | 8,430,815 | 681,252,388 | 3.94% |
| 2025-10-10 | 78.00 | 82.82 | 77.05 | 78.60 | 78.47 | qfq | 5,750,796 | 459,714,892 | 0.00% |
| 2025-10-09 | 75.05 | 85.01 | 75.05 | 78.60 | 78.47 | qfq | 8,751,667 | 704,100,985 | 5.50% |
| 2025-09-30 | 73.80 | 75.70 | 71.10 | 74.50 | 74.37 | qfq | 5,623,447 | 412,750,405 | 3.19% |
| 2025-09-29 | 71.00 | 73.13 | 69.00 | 72.20 | 72.08 | qfq | 5,195,274 | 368,604,119 | 1.69% |
| 2025-09-26 | 74.30 | 75.50 | 70.95 | 71.00 | 70.88 | qfq | 4,633,266 | 334,950,007 | -5.04% |
| 2025-09-25 | 75.66 | 77.80 | 74.00 | 74.77 | 74.64 | qfq | 4,227,723 | 319,176,787 | -2.62% |
| 2025-09-24 | 75.58 | 76.99 | 73.11 | 76.78 | 76.65 | qfq | 5,455,629 | 412,488,063 | 0.35% |
| 2025-09-23 | 78.51 | 81.00 | 73.44 | 76.51 | 76.38 | qfq | 7,930,431 | 614,149,678 | -0.91% |
| 2025-09-22 | 77.34 | 78.50 | 74.00 | 77.21 | 77.08 | qfq | 6,043,004 | 465,132,036 | -1.01% |
| 2025-09-19 | 80.64 | 81.00 | 76.26 | 78.00 | 77.87 | qfq | 6,027,935 | 471,736,213 | -3.79% |
| 2025-09-18 | 73.05 | 88.00 | 72.28 | 81.07 | 80.93 | qfq | 11,554,332 | 926,311,453 | 10.36% |
| 2025-09-17 | 71.77 | 74.90 | 71.00 | 73.46 | 73.34 | qfq | 5,531,667 | 404,246,982 | 2.31% |
| 2025-09-16 | 70.79 | 74.30 | 70.40 | 71.80 | 71.68 | qfq | 5,794,651 | 420,328,587 | 0.45% |
| 2025-09-15 | 71.60 | 74.05 | 70.01 | 71.48 | 71.36 | qfq | 6,488,389 | 467,733,506 | -0.71% |
| 2025-09-12 | 70.66 | 72.70 | 70.00 | 71.99 | 71.87 | qfq | 6,985,404 | 499,625,718 | -1.22% |
| 2025-09-11 | 64.99 | 73.90 | 64.00 | 72.88 | 72.76 | qfq | 11,097,252 | 780,114,276 | 14.14% |
| 2025-09-10 | 61.91 | 65.00 | 61.61 | 63.85 | 63.74 | qfq | 7,199,015 | 456,335,717 | 3.47% |
| 2025-09-09 | 60.45 | 64.00 | 59.90 | 61.71 | 61.61 | qfq | 7,025,417 | 438,718,594 | 2.08% |
| 2025-09-08 | 65.98 | 65.98 | 59.66 | 60.45 | 60.35 | qfq | 9,058,842 | 552,363,797 | -5.53% |
| 2025-09-05 | 59.47 | 64.18 | 58.63 | 63.99 | 63.88 | qfq | 7,133,449 | 437,364,381 | 9.35% |
| 2025-09-04 | 65.79 | 67.53 | 57.73 | 58.52 | 58.42 | qfq | 9,782,251 | 601,407,524 | -11.06% |
| 2025-09-03 | 66.99 | 69.09 | 65.55 | 65.80 | 65.69 | qfq | 6,637,878 | 445,299,738 | -1.78% |
| 2025-09-02 | 72.67 | 75.64 | 66.30 | 66.99 | 66.88 | qfq | 8,644,527 | 600,996,871 | -10.09% |
| 2025-09-01 | 75.00 | 78.37 | 70.83 | 74.51 | 74.38 | qfq | 8,184,942 | 612,023,286 | 0.69% |
| 2025-08-29 | 72.50 | 75.35 | 69.06 | 74.00 | 73.87 | qfq | 9,954,721 | 723,921,613 | -0.67% |
| 2025-08-28 | 67.97 | 76.41 | 66.16 | 74.50 | 74.37 | qfq | 12,897,107 | 905,428,263 | 8.47% |
| 2025-08-27 | 73.00 | 73.34 | 68.00 | 68.68 | 68.56 | qfq | 13,057,797 | 916,438,203 | -6.34% |
| 2025-08-26 | 76.35 | 82.00 | 71.03 | 73.33 | 73.21 | qfq | 12,778,198 | 966,915,065 | -3.91% |
| 2025-08-25 | 72.75 | 79.54 | 71.50 | 76.31 | 76.18 | qfq | 13,474,187 | 1,011,058,812 | 0.74% |
| 2025-08-22 | 75.00 | 81.42 | 69.00 | 75.75 | 75.62 | qfq | 19,065,346 | 1,420,514,746 | 11.61% |
| 2025-08-21 | 65.61 | 70.40 | 62.28 | 67.87 | 67.75 | qfq | 11,788,815 | 779,617,725 | 2.85% |
| 2025-08-20 | 63.00 | 67.70 | 62.02 | 65.99 | 65.88 | qfq | 13,179,740 | 857,682,478 | -0.02% |
| 2025-08-19 | 64.99 | 69.17 | 59.88 | 66.00 | 65.89 | qfq | 19,200,122 | 1,234,307,735 | 1.27% |
| 2025-08-18 | 60.00 | 65.17 | 60.00 | 65.17 | 65.06 | qfq | 16,639,794 | 1,061,160,380 | 20.00% |
| 2025-08-15 | 44.81 | 54.31 | 44.80 | 54.31 | 54.22 | qfq | 16,089,841 | 820,908,743 | 20.00% |
| 2025-08-14 | 47.98 | 48.80 | 45.13 | 45.26 | 45.18 | qfq | 6,407,616 | 295,536,751 | -5.21% |
| 2025-08-13 | 44.66 | 48.36 | 44.01 | 47.75 | 47.67 | qfq | 9,591,532 | 441,833,611 | 7.55% |
| 2025-08-12 | 44.73 | 44.98 | 43.35 | 44.40 | 44.32 | qfq | 5,553,511 | 245,079,365 | -1.73% |
| 2025-08-11 | 45.00 | 45.90 | 44.84 | 45.18 | 45.10 | qfq | 3,817,923 | 172,830,679 | 0.31% |
| 2025-08-08 | 45.40 | 46.00 | 44.85 | 45.04 | 44.96 | qfq | 3,356,213 | 152,216,749 | -1.03% |
| 2025-08-07 | 47.26 | 48.08 | 45.11 | 45.51 | 45.43 | qfq | 6,276,890 | 289,133,235 | -4.21% |
| 2025-08-06 | 47.60 | 49.10 | 46.74 | 47.51 | 47.43 | qfq | 3,889,615 | 185,663,473 | -0.19% |
| 2025-08-05 | 49.40 | 49.79 | 46.55 | 47.60 | 47.52 | qfq | 3,952,848 | 188,431,185 | -2.96% |
| 2025-08-04 | 50.19 | 50.39 | 48.61 | 49.05 | 48.97 | qfq | 4,297,909 | 210,762,686 | -3.08% |
| 2025-08-01 | 47.50 | 51.20 | 46.05 | 50.61 | 50.52 | qfq | 8,118,594 | 404,296,914 | 6.55% |
| 2025-07-31 | 47.73 | 49.99 | 47.14 | 47.50 | 47.42 | qfq | 7,249,124 | 350,895,740 | 1.58% |
| 2025-07-30 | 50.25 | 50.50 | 45.63 | 46.76 | 46.68 | qfq | 6,475,870 | 306,068,927 | -2.30% |
| 2025-07-29 | 48.12 | 48.68 | 47.00 | 47.86 | 47.78 | qfq | 5,086,278 | 242,317,824 | -0.81% |
| 2025-07-28 | 42.95 | 49.88 | 42.70 | 48.25 | 48.17 | qfq | 11,371,140 | 531,345,764 | 14.47% |
| 2025-07-25 | 40.86 | 42.80 | 40.30 | 42.15 | 42.08 | qfq | 2,937,547 | 122,305,253 | 3.08% |
| 2025-07-24 | 40.94 | 42.21 | 40.54 | 40.89 | 40.82 | qfq | 3,367,119 | 138,985,396 | 0.62% |
| 2025-07-23 | 41.25 | 41.25 | 40.00 | 40.64 | 40.57 | qfq | 2,327,512 | 94,532,627 | -1.53% |
| 2025-07-22 | 40.93 | 42.95 | 40.45 | 41.27 | 41.20 | qfq | 4,957,165 | 206,251,090 | 1.15% |
| 2025-07-21 | 40.76 | 41.51 | 39.95 | 40.80 | 40.73 | qfq | 3,480,646 | 141,122,370 | -0.63% |
| 2025-07-18 | 42.94 | 43.46 | 40.70 | 41.06 | 40.99 | qfq | 3,775,220 | 157,389,208 | -4.38% |
| 2025-07-17 | 39.95 | 43.16 | 39.77 | 42.94 | 42.87 | qfq | 5,558,102 | 233,071,326 | 7.48% |
| 2025-07-16 | 41.32 | 41.89 | 39.67 | 39.95 | 39.88 | qfq | 4,569,937 | 184,852,365 | -2.89% |
| 2025-07-15 | 40.94 | 43.50 | 40.92 | 41.14 | 41.07 | qfq | 4,697,809 | 197,286,059 | 0.29% |
| 2025-07-14 | 40.69 | 41.17 | 39.80 | 41.02 | 40.95 | qfq | 2,689,494 | 109,748,618 | 0.07% |
| 2025-07-11 | 41.47 | 41.99 | 40.36 | 40.99 | 40.92 | qfq | 4,019,532 | 164,849,145 | -1.70% |
| 2025-07-10 | 43.86 | 44.50 | 41.05 | 41.70 | 41.63 | qfq | 5,408,764 | 227,200,182 | -5.29% |
| 2025-07-09 | 44.80 | 45.92 | 43.66 | 44.03 | 43.96 | qfq | 2,561,926 | 113,659,961 | -1.92% |
| 2025-07-08 | 41.50 | 47.10 | 41.50 | 44.89 | 44.81 | qfq | 5,175,940 | 233,027,124 | 4.44% |
| 2025-07-07 | 46.00 | 46.20 | 41.84 | 42.98 | 42.91 | qfq | 6,128,302 | 265,524,781 | -7.57% |
| 2025-07-04 | 46.95 | 47.99 | 46.01 | 46.50 | 46.42 | qfq | 3,979,062 | 186,353,946 | 0.91% |
| 2025-07-03 | 43.85 | 46.29 | 43.85 | 46.08 | 46.00 | qfq | 3,088,574 | 140,112,154 | 4.87% |
| 2025-07-02 | 45.50 | 47.20 | 43.80 | 43.94 | 43.87 | qfq | 4,303,609 | 193,702,369 | -4.50% |
| 2025-07-01 | 44.50 | 46.36 | 43.87 | 46.01 | 45.93 | qfq | 4,235,199 | 193,139,027 | 2.70% |
| 2025-06-30 | 43.99 | 47.08 | 43.30 | 44.80 | 44.72 | qfq | 5,915,442 | 267,087,968 | 0.56% |
| 2025-06-27 | 43.63 | 45.11 | 42.30 | 44.55 | 44.47 | qfq | 4,690,569 | 207,072,865 | 2.25% |
| 2025-06-26 | 43.00 | 44.98 | 41.54 | 43.57 | 43.50 | qfq | 5,528,553 | 239,317,691 | 3.57% |
| 2025-06-25 | 41.34 | 43.76 | 41.13 | 42.07 | 42.00 | qfq | 4,216,983 | 178,694,190 | 2.01% |
| 2025-06-24 | 40.71 | 41.80 | 40.23 | 41.24 | 41.17 | qfq | 3,477,629 | 143,057,354 | 0.59% |
| 2025-06-23 | 38.16 | 41.50 | 37.80 | 41.00 | 40.84 | qfq | 7,033,896 | 281,257,884 | 5.78% |
| 2025-06-20 | 38.32 | 40.19 | 37.36 | 38.76 | 38.60 | qfq | 3,640,384 | 140,151,043 | -1.02% |
| 2025-06-19 | 39.49 | 40.67 | 38.87 | 39.16 | 39.00 | qfq | 3,180,014 | 125,910,578 | -0.84% |
| 2025-06-18 | 38.16 | 39.88 | 37.51 | 39.49 | 39.33 | qfq | 3,627,981 | 141,590,904 | 3.43% |
| 2025-06-17 | 39.83 | 40.09 | 37.66 | 38.18 | 38.03 | qfq | 3,757,639 | 144,342,475 | -4.19% |
| 2025-06-16 | 40.74 | 41.27 | 39.20 | 39.85 | 39.69 | qfq | 3,071,015 | 122,903,786 | -1.14% |
| 2025-06-13 | 41.99 | 42.29 | 40.01 | 40.31 | 40.15 | qfq | 2,735,401 | 111,838,665 | -2.89% |
| 2025-06-12 | 39.86 | 42.69 | 39.07 | 41.51 | 41.34 | qfq | 5,052,387 | 209,443,877 | 5.20% |
| 2025-06-11 | 40.42 | 40.96 | 39.28 | 39.46 | 39.30 | qfq | 2,687,196 | 107,212,362 | -2.35% |
| 2025-06-10 | 40.00 | 40.80 | 39.29 | 40.41 | 40.25 | qfq | 3,933,513 | 157,734,392 | 1.71% |
| 2025-06-09 | 39.31 | 40.10 | 38.80 | 39.73 | 39.57 | qfq | 3,943,539 | 155,533,554 | 0.28% |
| 2025-06-06 | 39.73 | 40.34 | 38.98 | 39.62 | 39.46 | qfq | 4,402,286 | 174,902,031 | -0.75% |
| 2025-06-05 | 36.62 | 40.59 | 35.91 | 39.92 | 39.76 | qfq | 7,367,921 | 285,711,854 | 9.73% |
| 2025-06-04 | 34.16 | 37.29 | 34.16 | 36.38 | 36.23 | qfq | 4,714,354 | 171,050,390 | 6.53% |
| 2025-06-03 | 34.50 | 35.00 | 33.88 | 34.15 | 34.01 | qfq | 2,012,973 | 69,131,820 | -0.78% |
| 2025-05-30 | 33.51 | 34.76 | 32.90 | 34.42 | 34.28 | qfq | 3,772,290 | 128,352,585 | 2.72% |
| 2025-05-29 | 33.83 | 34.31 | 33.33 | 33.51 | 33.38 | qfq | 2,004,166 | 67,563,328 | -0.45% |
| 2025-05-28 | 33.84 | 34.10 | 33.20 | 33.66 | 33.53 | qfq | 1,252,930 | 42,177,692 | 0.27% |
| 2025-05-27 | 34.70 | 34.70 | 33.09 | 33.57 | 33.44 | qfq | 1,971,840 | 66,148,886 | -2.55% |
| 2025-05-26 | 34.73 | 35.66 | 34.10 | 34.45 | 34.31 | qfq | 3,213,126 | 112,146,519 | 0.64% |
| 2025-05-23 | 35.68 | 35.68 | 34.03 | 34.23 | 34.09 | qfq | 2,979,523 | 103,379,706 | -3.96% |
| 2025-05-22 | 34.99 | 36.78 | 34.99 | 35.64 | 35.50 | qfq | 2,449,044 | 88,392,179 | -0.17% |
| 2025-05-21 | 36.94 | 37.28 | 34.74 | 35.70 | 35.56 | qfq | 3,226,063 | 114,468,296 | -3.36% |
| 2025-05-20 | 35.27 | 37.57 | 34.89 | 36.94 | 36.79 | qfq | 3,946,920 | 144,491,831 | 5.18% |
| 2025-05-19 | 34.91 | 36.00 | 34.20 | 35.12 | 34.98 | qfq | 2,771,787 | 97,403,513 | -0.40% |
| 2025-05-16 | 34.09 | 36.30 | 33.90 | 35.26 | 35.12 | qfq | 3,807,382 | 134,828,043 | 3.74% |
| 2025-05-15 | 34.67 | 34.91 | 33.99 | 33.99 | 33.85 | qfq | 2,153,479 | 73,988,337 | -1.96% |
| 2025-05-14 | 36.80 | 36.82 | 33.90 | 34.67 | 34.53 | qfq | 5,067,263 | 175,973,744 | -4.52% |
| 2025-05-13 | 36.40 | 37.45 | 35.75 | 36.31 | 36.16 | qfq | 2,682,939 | 97,845,945 | 0.64% |
| 2025-05-12 | 36.50 | 36.90 | 35.60 | 36.08 | 35.94 | qfq | 2,237,904 | 80,950,164 | -0.66% |
| 2025-05-09 | 36.28 | 37.09 | 35.60 | 36.32 | 36.17 | qfq | 3,877,193 | 140,622,844 | 0.11% |
| 2025-05-08 | 38.23 | 38.98 | 36.28 | 36.28 | 36.13 | qfq | 4,472,570 | 167,055,009 | -5.77% |
| 2025-05-07 | 37.81 | 39.00 | 37.58 | 38.50 | 38.35 | qfq | 3,709,584 | 142,021,093 | 1.82% |
| 2025-05-06 | 38.11 | 39.24 | 37.43 | 37.81 | 37.66 | qfq | 4,144,576 | 158,539,519 | 1.20% |
| 2025-04-30 | 37.00 | 37.90 | 36.32 | 37.36 | 37.21 | qfq | 2,589,085 | 96,200,663 | 1.52% |
| 2025-04-29 | 36.79 | 38.40 | 36.52 | 36.80 | 36.65 | qfq | 3,736,822 | 140,678,690 | -0.65% |
| 2025-04-28 | 35.32 | 38.00 | 35.03 | 37.04 | 36.89 | qfq | 4,742,537 | 176,075,978 | 2.01% |
| 2025-04-25 | 34.50 | 36.84 | 34.29 | 36.31 | 36.16 | qfq | 5,212,527 | 187,645,173 | 4.85% |
| 2025-04-24 | 35.30 | 35.35 | 33.55 | 34.63 | 34.49 | qfq | 2,680,331 | 91,996,889 | -0.89% |
| 2025-04-23 | 35.48 | 35.91 | 34.31 | 34.94 | 34.80 | qfq | 3,038,129 | 106,075,932 | -1.52% |
| 2025-04-22 | 36.50 | 36.50 | 35.21 | 35.48 | 35.34 | qfq | 3,395,187 | 121,432,465 | 0.82% |
| 2025-04-21 | 32.90 | 35.70 | 32.90 | 35.19 | 35.05 | qfq | 3,909,121 | 136,455,780 | 5.55% |
| 2025-04-18 | 34.31 | 35.19 | 33.20 | 33.34 | 33.21 | qfq | 3,826,272 | 129,926,127 | -4.47% |
| 2025-04-17 | 31.06 | 35.00 | 31.06 | 34.90 | 34.76 | qfq | 7,212,799 | 244,717,023 | 4.74% |
| 2025-04-16 | 33.99 | 35.58 | 31.51 | 33.32 | 33.19 | qfq | 6,274,551 | 208,130,725 | 1.83% |
| 2025-04-15 | 33.40 | 34.35 | 32.13 | 32.72 | 32.59 | qfq | 4,492,087 | 148,714,515 | -1.00% |
| 2025-04-14 | 31.72 | 34.55 | 31.00 | 33.05 | 32.92 | qfq | 6,825,075 | 222,162,009 | 6.34% |
| 2025-04-11 | 29.06 | 31.95 | 29.06 | 31.08 | 30.96 | qfq | 4,716,444 | 145,889,084 | 4.89% |
| 2025-04-10 | 30.33 | 30.99 | 29.42 | 29.63 | 29.51 | qfq | 5,355,374 | 161,742,033 | 2.17% |
| 2025-04-09 | 26.50 | 30.20 | 25.01 | 29.00 | 28.88 | qfq | 6,943,253 | 194,263,483 | 6.27% |
| 2025-04-08 | 27.29 | 28.77 | 26.53 | 27.29 | 27.18 | qfq | 6,576,647 | 181,427,537 | 2.90% |
| 2025-04-07 | 29.98 | 31.96 | 26.52 | 26.52 | 26.41 | qfq | 7,374,345 | 212,712,232 | -20.00% |
| 2025-04-03 | 36.35 | 38.35 | 32.83 | 33.15 | 33.02 | qfq | 7,488,892 | 263,723,878 | -11.24% |
| 2025-04-02 | 34.71 | 38.18 | 34.71 | 37.35 | 37.20 | qfq | 5,682,551 | 210,702,629 | 6.71% |
| 2025-04-01 | 35.86 | 37.37 | 34.91 | 35.00 | 34.86 | qfq | 3,855,452 | 138,202,786 | -2.10% |
| 2025-03-31 | 34.96 | 36.58 | 34.37 | 35.75 | 35.61 | qfq | 4,592,973 | 163,022,730 | 1.85% |
| 2025-03-28 | 34.26 | 35.87 | 34.13 | 35.10 | 34.96 | qfq | 3,090,752 | 108,530,398 | 1.36% |
| 2025-03-27 | 33.95 | 36.36 | 33.95 | 34.63 | 34.49 | qfq | 4,861,864 | 171,616,102 | 2.43% |
| 2025-03-26 | 32.55 | 34.64 | 32.50 | 33.81 | 33.67 | qfq | 2,927,103 | 99,104,215 | 3.05% |
| 2025-03-25 | 34.99 | 34.99 | 32.59 | 32.81 | 32.68 | qfq | 3,662,693 | 123,016,655 | -3.70% |
| 2025-03-24 | 35.97 | 35.97 | 33.10 | 34.07 | 33.93 | qfq | 4,518,898 | 155,183,632 | -3.54% |
| 2025-03-21 | 35.75 | 36.96 | 34.77 | 35.32 | 35.18 | qfq | 6,009,287 | 214,965,226 | 0.71% |
| 2025-03-20 | 35.77 | 37.29 | 34.71 | 35.07 | 34.93 | qfq | 5,362,346 | 191,465,880 | -1.35% |
| 2025-03-19 | 38.01 | 38.03 | 35.12 | 35.55 | 35.41 | qfq | 5,600,736 | 201,988,162 | -6.99% |
| 2025-03-18 | 38.69 | 39.58 | 37.90 | 38.22 | 38.07 | qfq | 4,831,110 | 186,183,742 | -1.21% |
| 2025-03-17 | 41.00 | 41.26 | 37.68 | 38.69 | 38.54 | qfq | 6,612,935 | 254,324,302 | -3.97% |
| 2025-03-14 | 36.58 | 40.58 | 35.88 | 40.29 | 40.13 | qfq | 10,935,701 | 421,474,053 | 12.89% |
| 2025-03-13 | 37.64 | 38.91 | 35.44 | 35.69 | 35.55 | qfq | 7,464,615 | 273,641,657 | -4.11% |
| 2025-03-12 | 39.20 | 40.40 | 36.87 | 37.22 | 37.07 | qfq | 7,351,610 | 287,349,158 | -2.57% |
| 2025-03-11 | 36.00 | 39.72 | 35.95 | 38.20 | 38.05 | qfq | 6,555,471 | 250,777,794 | 0.24% |
| 2025-03-10 | 33.04 | 38.50 | 32.84 | 38.11 | 37.96 | qfq | 9,318,609 | 323,931,209 | 17.55% |
| 2025-03-07 | 30.00 | 33.39 | 29.60 | 32.42 | 32.29 | qfq | 7,517,728 | 239,483,358 | 7.14% |
| 2025-03-06 | 30.07 | 31.10 | 29.57 | 30.26 | 30.14 | qfq | 4,905,640 | 147,796,003 | 0.40% |
| 2025-03-05 | 29.85 | 30.46 | 29.20 | 30.14 | 30.02 | qfq | 4,137,038 | 124,135,910 | 1.34% |
| 2025-03-04 | 29.12 | 30.09 | 28.93 | 29.74 | 29.62 | qfq | 3,027,355 | 89,573,602 | 1.12% |
| 2025-03-03 | 31.48 | 31.50 | 29.16 | 29.41 | 29.29 | qfq | 5,014,811 | 150,101,562 | -4.30% |
| 2025-02-28 | 31.13 | 31.61 | 29.91 | 30.73 | 30.61 | qfq | 5,246,090 | 161,700,533 | -2.41% |
| 2025-02-27 | 33.04 | 33.55 | 29.87 | 31.49 | 31.36 | qfq | 9,191,196 | 286,383,552 | -3.99% |
| 2025-02-26 | 33.37 | 34.57 | 32.15 | 32.80 | 32.67 | qfq | 6,206,555 | 206,312,375 | -1.71% |
| 2025-02-25 | 32.01 | 34.83 | 31.12 | 33.37 | 33.24 | qfq | 6,887,889 | 226,968,464 | 3.31% |
| 2025-02-24 | 32.02 | 33.78 | 29.93 | 32.30 | 32.17 | qfq | 8,386,193 | 265,474,904 | -1.82% |
| 2025-02-21 | 31.22 | 34.00 | 30.88 | 32.90 | 32.77 | qfq | 9,186,269 | 297,045,819 | 5.96% |
| 2025-02-20 | 26.14 | 31.58 | 26.14 | 31.05 | 30.93 | qfq | 12,231,979 | 350,313,452 | 17.97% |
| 2025-02-19 | 23.70 | 26.50 | 23.70 | 26.32 | 26.21 | qfq | 8,023,394 | 206,264,363 | 10.13% |
| 2025-02-18 | 24.38 | 24.83 | 23.78 | 23.90 | 23.80 | qfq | 3,752,037 | 91,329,859 | -1.97% |
| 2025-02-17 | 22.77 | 24.79 | 22.77 | 24.38 | 24.28 | qfq | 5,477,569 | 132,333,246 | 8.50% |
| 2025-02-14 | 22.60 | 22.89 | 22.25 | 22.47 | 22.38 | qfq | 1,443,795 | 32,436,409 | -0.62% |
| 2025-02-13 | 23.56 | 23.58 | 22.60 | 22.61 | 22.52 | qfq | 2,057,008 | 47,164,466 | -3.21% |
| 2025-02-12 | 23.08 | 23.53 | 22.90 | 23.36 | 23.27 | qfq | 2,166,328 | 50,351,401 | 1.21% |
| 2025-02-11 | 23.06 | 23.37 | 22.77 | 23.08 | 22.99 | qfq | 2,199,079 | 50,730,117 | -0.17% |
| 2025-02-10 | 22.12 | 23.69 | 22.12 | 23.12 | 23.03 | qfq | 3,782,443 | 87,434,396 | 2.71% |
| 2025-02-07 | 22.47 | 23.19 | 22.26 | 22.51 | 22.42 | qfq | 2,211,731 | 50,338,761 | 0.09% |
| 2025-02-06 | 21.63 | 22.59 | 21.41 | 22.49 | 22.40 | qfq | 2,038,498 | 45,369,685 | 4.31% |
| 2025-02-05 | 22.76 | 22.78 | 21.37 | 21.56 | 21.47 | qfq | 2,728,364 | 59,316,438 | -3.84% |
| 2025-01-27 | 22.91 | 23.29 | 22.24 | 22.42 | 22.33 | qfq | 1,934,564 | 43,714,590 | -3.20% |
| 2025-01-24 | 22.50 | 23.40 | 22.34 | 23.16 | 23.07 | qfq | 2,110,648 | 48,621,920 | 2.39% |
| 2025-01-23 | 23.38 | 23.49 | 22.55 | 22.62 | 22.53 | qfq | 2,616,809 | 60,041,556 | -3.04% |
| 2025-01-22 | 22.74 | 24.20 | 22.60 | 23.33 | 23.24 | qfq | 2,912,650 | 67,724,526 | 1.52% |
| 2025-01-21 | 23.38 | 23.38 | 22.50 | 22.98 | 22.89 | qfq | 2,640,473 | 60,400,888 | -1.58% |
| 2025-01-20 | 23.10 | 23.89 | 22.70 | 23.35 | 23.26 | qfq | 3,377,274 | 78,712,762 | 1.65% |
| 2025-01-17 | 22.70 | 23.50 | 22.69 | 22.97 | 22.88 | qfq | 2,528,071 | 58,308,106 | -0.04% |
| 2025-01-16 | 22.00 | 23.42 | 21.99 | 22.98 | 22.89 | qfq | 3,773,101 | 85,929,735 | 3.47% |
| 2025-01-15 | 21.97 | 22.52 | 21.81 | 22.21 | 22.12 | qfq | 2,408,617 | 53,535,138 | 0.41% |
| 2025-01-14 | 20.50 | 22.21 | 20.43 | 22.12 | 22.03 | qfq | 3,797,231 | 82,103,374 | 7.22% |
| 2025-01-13 | 20.13 | 21.10 | 19.35 | 20.63 | 20.55 | qfq | 2,931,799 | 59,660,402 | 0.34% |
| 2025-01-10 | 20.49 | 21.27 | 20.15 | 20.56 | 20.48 | qfq | 2,761,640 | 57,578,657 | 0.34% |
| 2025-01-09 | 19.07 | 21.68 | 19.02 | 20.49 | 20.41 | qfq | 3,773,533 | 78,085,014 | 7.22% |
| 2025-01-08 | 19.78 | 19.78 | 18.51 | 19.11 | 19.03 | qfq | 1,652,878 | 31,521,649 | -2.80% |
| 2025-01-07 | 19.27 | 19.74 | 19.00 | 19.66 | 19.58 | qfq | 1,265,435 | 24,505,680 | 2.56% |
| 2025-01-06 | 19.09 | 19.38 | 18.52 | 19.17 | 19.09 | qfq | 1,318,637 | 25,178,025 | -0.05% |
| 2025-01-03 | 20.15 | 20.15 | 19.08 | 19.18 | 19.10 | qfq | 1,993,303 | 38,935,793 | -3.96% |
| 2025-01-02 | 21.47 | 21.47 | 19.81 | 19.97 | 19.89 | qfq | 2,327,288 | 47,487,560 | -6.07% |
| 2024-12-31 | 22.21 | 22.49 | 21.19 | 21.26 | 21.17 | qfq | 2,426,391 | 52,717,801 | -4.49% |
| 2024-12-30 | 21.19 | 22.49 | 20.76 | 22.26 | 22.17 | qfq | 3,628,889 | 79,778,289 | 4.12% |
| 2024-12-27 | 21.31 | 22.08 | 21.00 | 21.38 | 21.29 | qfq | 2,303,162 | 49,818,640 | 0.61% |
| 2024-12-26 | 20.10 | 21.54 | 20.06 | 21.25 | 21.16 | qfq | 1,763,564 | 37,191,216 | 5.04% |
| 2024-12-25 | 20.75 | 20.75 | 20.08 | 20.23 | 20.15 | qfq | 693,831 | 14,086,159 | -2.13% |
| 2024-12-24 | 20.34 | 20.70 | 20.07 | 20.67 | 20.59 | qfq | 1,296,864 | 26,521,149 | 2.12% |
| 2024-12-23 | 21.56 | 21.61 | 20.21 | 20.24 | 20.16 | qfq | 2,414,662 | 49,938,086 | -6.08% |
| 2024-12-20 | 21.21 | 21.82 | 20.88 | 21.55 | 21.46 | qfq | 1,206,041 | 25,994,328 | 1.60% |
| 2024-12-19 | 20.39 | 21.29 | 20.30 | 21.21 | 21.13 | qfq | 1,350,783 | 28,284,105 | 2.36% |
| 2024-12-18 | 20.40 | 20.87 | 19.85 | 20.72 | 20.64 | qfq | 1,217,780 | 24,924,187 | 2.47% |
| 2024-12-17 | 21.08 | 21.08 | 20.18 | 20.22 | 20.14 | qfq | 1,294,904 | 26,578,357 | -2.74% |
| 2024-12-16 | 21.21 | 21.22 | 20.71 | 20.79 | 20.71 | qfq | 1,219,625 | 25,506,592 | -1.61% |
| 2024-12-13 | 21.64 | 21.86 | 21.07 | 21.13 | 21.05 | qfq | 1,607,850 | 34,261,150 | -3.47% |
| 2024-12-12 | 22.15 | 22.15 | 21.52 | 21.89 | 21.80 | qfq | 1,299,697 | 28,327,443 | -0.36% |
| 2024-12-11 | 22.23 | 22.25 | 21.67 | 21.97 | 21.88 | qfq | 1,405,873 | 30,906,961 | 0.09% |
| 2024-12-10 | 22.26 | 22.50 | 21.86 | 21.95 | 21.86 | qfq | 1,418,182 | 31,510,577 | 1.57% |
| 2024-12-09 | 22.00 | 22.05 | 21.42 | 21.61 | 21.52 | qfq | 1,048,812 | 22,747,783 | -1.10% |
| 2024-12-06 | 21.74 | 22.00 | 21.27 | 21.85 | 21.76 | qfq | 1,084,493 | 23,493,796 | 0.37% |
| 2024-12-05 | 21.50 | 22.16 | 21.46 | 21.77 | 21.68 | qfq | 794,175 | 17,384,587 | 0.83% |
| 2024-12-04 | 22.13 | 22.39 | 21.42 | 21.59 | 21.50 | qfq | 968,869 | 21,101,579 | -2.22% |
| 2024-12-03 | 22.40 | 22.40 | 21.84 | 22.08 | 21.99 | qfq | 804,439 | 17,749,708 | -1.03% |
| 2024-12-02 | 22.02 | 22.60 | 21.65 | 22.31 | 22.22 | qfq | 1,411,627 | 31,494,662 | 1.97% |
| 2024-11-29 | 21.38 | 22.27 | 21.18 | 21.88 | 21.79 | qfq | 1,183,811 | 25,771,695 | 1.86% |
| 2024-11-28 | 21.77 | 22.02 | 21.40 | 21.48 | 21.39 | qfq | 1,047,839 | 22,726,177 | -1.29% |
| 2024-11-27 | 21.28 | 21.80 | 20.45 | 21.76 | 21.67 | qfq | 1,457,305 | 30,700,913 | 2.26% |
| 2024-11-26 | 21.47 | 21.93 | 21.22 | 21.28 | 21.19 | qfq | 828,461 | 17,862,094 | -1.39% |
| 2024-11-25 | 21.80 | 21.80 | 21.06 | 21.58 | 21.49 | qfq | 1,364,843 | 29,100,396 | 0.61% |
| 2024-11-22 | 22.68 | 22.80 | 21.45 | 21.45 | 21.36 | qfq | 1,866,037 | 41,235,172 | -5.21% |
| 2024-11-21 | 22.65 | 22.78 | 22.14 | 22.63 | 22.54 | qfq | 1,970,823 | 44,367,656 | 0.04% |
| 2024-11-20 | 22.44 | 22.81 | 22.25 | 22.62 | 22.53 | qfq | 1,899,116 | 42,760,208 | 0.22% |
| 2024-11-19 | 22.27 | 22.72 | 21.83 | 22.57 | 22.48 | qfq | 1,749,496 | 38,990,408 | 1.58% |
| 2024-11-18 | 22.96 | 23.02 | 22.01 | 22.22 | 22.13 | qfq | 1,985,632 | 44,502,497 | -3.22% |
| 2024-11-15 | 23.75 | 24.10 | 22.88 | 22.96 | 22.87 | qfq | 1,643,482 | 38,534,010 | -3.41% |
| 2024-11-14 | 24.67 | 24.88 | 23.60 | 23.77 | 23.67 | qfq | 1,514,039 | 36,656,430 | -3.10% |
| 2024-11-13 | 24.30 | 24.75 | 23.85 | 24.53 | 24.43 | qfq | 1,593,272 | 38,710,722 | -0.20% |
| 2024-11-12 | 24.59 | 25.27 | 24.16 | 24.58 | 24.48 | qfq | 2,897,768 | 71,621,490 | -1.56% |
| 2024-11-11 | 23.79 | 25.00 | 23.79 | 24.97 | 24.87 | qfq | 2,832,742 | 69,818,503 | 5.14% |
| 2024-11-08 | 23.70 | 24.80 | 23.70 | 23.75 | 23.65 | qfq | 2,395,468 | 58,020,091 | 0.21% |
| 2024-11-07 | 23.37 | 23.74 | 22.95 | 23.70 | 23.61 | qfq | 1,594,965 | 37,429,044 | 1.41% |
| 2024-11-06 | 23.63 | 23.96 | 23.17 | 23.37 | 23.28 | qfq | 1,794,936 | 42,218,893 | -1.27% |
| 2024-11-05 | 22.77 | 23.96 | 22.72 | 23.67 | 23.58 | qfq | 2,019,861 | 47,276,341 | 4.00% |
| 2024-11-04 | 22.29 | 23.16 | 22.00 | 22.76 | 22.67 | qfq | 1,607,459 | 36,594,689 | 2.71% |
| 2024-11-01 | 23.25 | 23.52 | 21.99 | 22.16 | 22.07 | qfq | 2,417,891 | 54,421,608 | -4.69% |
| 2024-10-31 | 23.11 | 23.63 | 22.70 | 23.25 | 23.16 | qfq | 1,527,148 | 35,529,686 | 0.56% |
| 2024-10-30 | 23.23 | 23.69 | 22.80 | 23.12 | 23.03 | qfq | 1,972,217 | 45,794,534 | -1.53% |
| 2024-10-29 | 24.00 | 24.28 | 23.47 | 23.48 | 23.39 | qfq | 1,774,851 | 42,209,770 | -2.98% |
| 2024-10-28 | 24.42 | 24.42 | 23.72 | 24.20 | 24.10 | qfq | 1,865,284 | 44,904,514 | -0.90% |
| 2024-10-25 | 24.39 | 24.85 | 24.08 | 24.42 | 24.32 | qfq | 1,343,908 | 32,867,259 | 0.91% |
| 2024-10-24 | 23.70 | 24.25 | 23.42 | 24.20 | 24.10 | qfq | 1,834,588 | 43,835,721 | 1.47% |
| 2024-10-23 | 23.88 | 24.26 | 23.55 | 23.85 | 23.75 | qfq | 1,546,589 | 37,035,742 | 0.04% |
| 2024-10-22 | 24.15 | 24.15 | 23.54 | 23.84 | 23.74 | qfq | 1,843,685 | 43,880,886 | -0.87% |
| 2024-10-21 | 23.43 | 24.70 | 23.40 | 24.05 | 23.95 | qfq | 2,777,004 | 66,968,975 | 2.51% |
| 2024-10-18 | 22.66 | 23.88 | 22.30 | 23.46 | 23.37 | qfq | 2,464,179 | 56,867,931 | 4.92% |
| 2024-10-17 | 22.12 | 23.10 | 22.12 | 22.36 | 22.27 | qfq | 1,651,819 | 37,414,923 | 1.08% |
| 2024-10-16 | 22.00 | 22.50 | 21.68 | 22.12 | 22.03 | qfq | 1,434,937 | 31,640,729 | -0.41% |
| 2024-10-15 | 22.80 | 23.23 | 22.20 | 22.21 | 22.12 | qfq | 1,393,166 | 31,663,098 | -2.29% |
| 2024-10-14 | 22.12 | 22.78 | 21.29 | 22.73 | 22.64 | qfq | 1,901,747 | 41,938,210 | 4.03% |
| 2024-10-11 | 22.97 | 22.97 | 21.45 | 21.85 | 21.76 | qfq | 1,871,808 | 41,380,312 | -4.88% |
| 2024-10-10 | 23.93 | 24.16 | 22.96 | 22.97 | 22.88 | qfq | 2,561,174 | 60,281,309 | 0.39% |
| 2024-10-09 | 26.00 | 26.00 | 22.88 | 22.88 | 22.79 | qfq | 3,544,196 | 87,126,353 | -13.66% |
| 2024-10-08 | 27.71 | 27.71 | 24.13 | 26.50 | 26.39 | qfq | 3,809,229 | 98,025,857 | 14.67% |
| 2024-09-30 | 20.68 | 23.32 | 20.50 | 23.11 | 23.02 | qfq | 3,326,968 | 73,017,427 | 16.19% |
| 2024-09-27 | 19.46 | 19.94 | 19.10 | 19.89 | 19.81 | qfq | 974,563 | 19,021,581 | 5.29% |
| 2024-09-26 | 18.27 | 18.89 | 18.11 | 18.89 | 18.81 | qfq | 1,184,281 | 21,905,937 | 4.02% |
| 2024-09-25 | 18.13 | 18.80 | 18.13 | 18.16 | 18.09 | qfq | 1,409,538 | 26,022,246 | 1.11% |
| 2024-09-24 | 17.90 | 18.15 | 17.20 | 17.96 | 17.89 | qfq | 1,354,221 | 23,963,158 | 3.34% |
| 2024-09-23 | 17.31 | 17.73 | 17.00 | 17.38 | 17.31 | qfq | 783,679 | 13,661,040 | 0.00% |
| 2024-09-20 | 17.59 | 17.59 | 17.15 | 17.38 | 17.31 | qfq | 909,654 | 15,758,099 | 0.29% |
| 2024-09-19 | 16.80 | 17.43 | 16.56 | 17.33 | 17.26 | qfq | 1,674,734 | 28,659,795 | 3.90% |
| 2024-09-18 | 17.69 | 17.83 | 16.39 | 16.68 | 16.61 | qfq | 2,164,097 | 36,519,625 | -6.19% |
| 2024-09-13 | 18.04 | 18.27 | 17.78 | 17.78 | 17.62 | qfq | 612,138 | 10,954,145 | -1.44% |
| 2024-09-12 | 18.48 | 18.67 | 18.03 | 18.04 | 17.87 | qfq | 706,928 | 12,912,459 | -2.43% |
| 2024-09-11 | 18.12 | 18.65 | 18.01 | 18.49 | 18.32 | qfq | 489,041 | 9,030,427 | -0.32% |
| 2024-09-10 | 18.50 | 18.71 | 17.85 | 18.55 | 18.38 | qfq | 1,129,993 | 20,659,548 | -0.16% |
| 2024-09-09 | 18.42 | 18.68 | 18.27 | 18.58 | 18.41 | qfq | 885,764 | 16,356,926 | 0.11% |
| 2024-09-06 | 19.12 | 19.57 | 18.54 | 18.56 | 18.39 | qfq | 1,005,728 | 18,937,143 | -4.03% |
| 2024-09-05 | 19.18 | 19.65 | 19.10 | 19.34 | 19.16 | qfq | 780,633 | 15,125,448 | 0.89% |
| 2024-09-04 | 19.34 | 19.69 | 18.93 | 19.17 | 18.99 | qfq | 830,101 | 15,882,464 | -0.83% |
| 2024-09-03 | 19.20 | 19.79 | 19.20 | 19.33 | 19.15 | qfq | 1,075,064 | 20,940,083 | 0.16% |
| 2024-09-02 | 19.60 | 20.19 | 19.30 | 19.30 | 19.12 | qfq | 1,926,789 | 38,004,123 | -1.33% |
| 2024-08-30 | 19.17 | 20.06 | 19.17 | 19.56 | 19.38 | qfq | 970,856 | 19,206,686 | 1.98% |
| 2024-08-29 | 18.68 | 19.33 | 18.60 | 19.18 | 19.00 | qfq | 802,982 | 15,279,984 | 2.02% |
| 2024-08-28 | 18.56 | 19.06 | 18.56 | 18.80 | 18.63 | qfq | 654,198 | 12,295,622 | 0.32% |
| 2024-08-27 | 19.07 | 19.35 | 18.64 | 18.74 | 18.57 | qfq | 923,211 | 17,436,097 | -2.70% |
| 2024-08-26 | 18.90 | 19.44 | 18.74 | 19.26 | 19.08 | qfq | 982,834 | 18,875,588 | 1.74% |
| 2024-08-23 | 17.62 | 19.23 | 17.62 | 18.93 | 18.76 | qfq | 1,216,001 | 22,809,832 | 0.16% |
| 2024-08-22 | 19.25 | 19.28 | 18.88 | 18.90 | 18.73 | qfq | 751,565 | 14,303,683 | -1.82% |
| 2024-08-21 | 18.66 | 19.70 | 18.65 | 19.25 | 19.07 | qfq | 1,235,524 | 23,950,793 | 1.42% |
| 2024-08-20 | 19.46 | 19.60 | 18.92 | 18.98 | 18.81 | qfq | 907,652 | 17,464,004 | -2.52% |
| 2024-08-19 | 20.40 | 20.47 | 19.45 | 19.47 | 19.29 | qfq | 1,371,865 | 27,077,887 | -2.36% |
| 2024-08-16 | 19.76 | 20.65 | 19.61 | 19.94 | 19.76 | qfq | 1,568,966 | 31,601,603 | 1.32% |
| 2024-08-15 | 19.13 | 19.90 | 18.92 | 19.68 | 19.50 | qfq | 1,731,847 | 33,966,710 | 2.45% |
| 2024-08-14 | 20.33 | 20.33 | 19.14 | 19.21 | 19.03 | qfq | 1,194,699 | 23,129,389 | -1.28% |
| 2024-08-13 | 18.85 | 19.46 | 18.85 | 19.46 | 19.28 | qfq | 1,218,388 | 23,401,807 | 2.21% |
| 2024-08-12 | 19.29 | 19.46 | 18.94 | 19.04 | 18.86 | qfq | 1,711,125 | 32,792,268 | -1.96% |
| 2024-08-09 | 19.10 | 19.87 | 19.10 | 19.42 | 19.24 | qfq | 2,507,320 | 48,994,959 | 2.05% |
| 2024-08-08 | 19.19 | 19.30 | 18.61 | 19.03 | 18.86 | qfq | 1,162,574 | 22,044,489 | -0.89% |
| 2024-08-07 | 18.98 | 19.36 | 18.80 | 19.20 | 19.02 | qfq | 1,170,292 | 22,393,046 | 0.63% |
| 2024-08-06 | 18.49 | 19.08 | 18.26 | 19.08 | 18.90 | qfq | 2,058,914 | 38,630,433 | 5.88% |
| 2024-08-05 | 19.32 | 19.40 | 18.02 | 18.02 | 17.85 | qfq | 2,327,091 | 43,362,933 | -7.11% |
| 2024-08-02 | 20.07 | 20.41 | 19.40 | 19.40 | 19.22 | qfq | 2,003,319 | 39,677,625 | -4.62% |
| 2024-08-01 | 20.90 | 21.05 | 20.00 | 20.34 | 20.15 | qfq | 1,775,892 | 36,429,916 | -2.12% |
| 2024-07-31 | 20.18 | 20.89 | 19.82 | 20.78 | 20.59 | qfq | 1,419,516 | 28,951,474 | 4.63% |
| 2024-07-30 | 19.77 | 20.26 | 19.52 | 19.86 | 19.68 | qfq | 1,117,851 | 22,227,697 | -0.25% |
| 2024-07-29 | 20.32 | 20.32 | 19.71 | 19.91 | 19.73 | qfq | 1,260,570 | 25,057,830 | -1.44% |
| 2024-07-26 | 19.88 | 20.41 | 19.52 | 20.20 | 20.01 | qfq | 976,118 | 19,676,498 | 1.97% |
| 2024-07-25 | 19.70 | 20.09 | 19.29 | 19.81 | 19.63 | qfq | 1,698,276 | 33,403,251 | -0.20% |
| 2024-07-24 | 20.11 | 20.43 | 19.83 | 19.85 | 19.67 | qfq | 1,634,832 | 32,800,331 | -1.73% |
| 2024-07-23 | 21.16 | 21.21 | 20.16 | 20.20 | 20.01 | qfq | 2,025,256 | 41,629,953 | -5.39% |
| 2024-07-22 | 21.73 | 21.95 | 20.91 | 21.35 | 21.15 | qfq | 3,037,958 | 64,543,320 | -2.51% |
| 2024-07-19 | 21.57 | 22.50 | 21.52 | 21.90 | 21.70 | qfq | 3,028,084 | 66,886,489 | 0.74% |
| 2024-07-18 | 22.92 | 22.92 | 20.91 | 21.74 | 21.54 | qfq | 5,525,586 | 118,927,968 | -5.48% |
| 2024-07-17 | 25.58 | 26.20 | 22.96 | 23.00 | 22.79 | qfq | 3,277,278 | 78,173,611 | -10.09% |
| 2024-07-16 | 25.73 | 26.21 | 25.43 | 25.58 | 25.34 | qfq | 1,693,803 | 43,541,748 | -0.66% |
| 2024-07-15 | 26.20 | 26.78 | 25.66 | 25.75 | 25.51 | qfq | 1,809,298 | 47,039,538 | -3.30% |
| 2024-07-12 | 26.46 | 27.23 | 26.01 | 26.63 | 26.39 | qfq | 2,606,476 | 69,453,620 | -0.56% |
| 2024-07-11 | 26.69 | 27.50 | 25.77 | 26.78 | 26.53 | qfq | 3,693,536 | 98,159,399 | 4.08% |
| 2024-07-10 | 23.39 | 26.09 | 23.30 | 25.73 | 25.49 | qfq | 2,859,456 | 71,761,181 | 10.48% |
| 2024-07-09 | 23.09 | 23.39 | 22.52 | 23.29 | 23.08 | qfq | 1,036,454 | 23,790,764 | 2.78% |
| 2024-07-08 | 22.68 | 23.38 | 22.49 | 22.66 | 22.45 | qfq | 971,067 | 22,174,770 | -2.07% |
| 2024-07-05 | 23.14 | 23.38 | 22.54 | 23.14 | 22.93 | qfq | 984,983 | 22,551,649 | 0.43% |
| 2024-07-04 | 23.66 | 24.20 | 22.82 | 23.04 | 22.83 | qfq | 1,465,572 | 34,250,565 | -2.66% |
| 2024-07-03 | 24.02 | 24.36 | 23.30 | 23.67 | 23.45 | qfq | 1,496,332 | 35,450,659 | -1.99% |
| 2024-07-02 | 24.41 | 24.76 | 24.01 | 24.15 | 23.93 | qfq | 594,258 | 14,401,545 | -1.91% |
| 2024-07-01 | 25.73 | 25.73 | 24.13 | 24.62 | 24.39 | qfq | 1,089,288 | 26,866,822 | -3.72% |
| 2024-06-28 | 23.94 | 26.23 | 23.50 | 25.57 | 25.33 | qfq | 1,920,173 | 48,624,443 | 6.81% |
| 2024-06-27 | 24.24 | 24.58 | 23.80 | 23.94 | 23.72 | qfq | 900,257 | 21,681,897 | -1.48% |
| 2024-06-26 | 23.55 | 24.42 | 23.04 | 24.30 | 24.08 | qfq | 1,612,184 | 38,781,905 | 4.20% |
| 2024-06-25 | 24.40 | 24.40 | 23.00 | 23.32 | 23.11 | qfq | 1,509,772 | 35,392,372 | -3.12% |
| 2024-06-24 | 24.50 | 25.60 | 23.98 | 24.07 | 23.85 | qfq | 1,098,357 | 27,159,894 | -3.99% |
| 2024-06-21 | 24.80 | 25.43 | 24.33 | 25.07 | 24.84 | qfq | 761,040 | 19,010,478 | 0.16% |
| 2024-06-20 | 25.46 | 25.85 | 25.01 | 25.03 | 24.80 | qfq | 788,888 | 20,059,219 | -1.84% |
| 2024-06-19 | 25.59 | 26.17 | 25.48 | 25.50 | 25.27 | qfq | 1,287,797 | 33,248,757 | -0.39% |
| 2024-06-18 | 26.28 | 26.41 | 25.09 | 25.60 | 25.36 | qfq | 2,481,009 | 63,679,384 | -3.40% |
| 2024-06-17 | 26.51 | 27.33 | 26.31 | 26.50 | 26.26 | qfq | 1,611,990 | 43,243,558 | -1.01% |
| 2024-06-14 | 26.30 | 26.80 | 25.40 | 26.77 | 26.52 | qfq | 1,621,603 | 42,625,960 | 0.83% |
| 2024-06-13 | 25.14 | 26.95 | 25.02 | 26.55 | 26.31 | qfq | 1,866,192 | 49,003,055 | 6.24% |
| 2024-06-12 | 24.69 | 25.61 | 24.69 | 24.99 | 24.76 | qfq | 993,269 | 24,978,037 | -1.69% |
| 2024-06-11 | 24.55 | 25.48 | 24.35 | 25.42 | 25.19 | qfq | 1,129,462 | 28,331,279 | 3.08% |
| 2024-06-07 | 25.33 | 25.92 | 24.08 | 24.66 | 24.43 | qfq | 1,535,170 | 38,034,249 | -1.95% |
| 2024-06-06 | 25.88 | 26.37 | 25.00 | 25.15 | 24.92 | qfq | 1,212,707 | 30,827,100 | -2.22% |
| 2024-06-05 | 26.17 | 26.30 | 25.45 | 25.72 | 25.48 | qfq | 1,200,383 | 31,044,868 | -2.50% |
| 2024-06-04 | 26.46 | 26.96 | 25.96 | 26.38 | 26.14 | qfq | 1,096,206 | 28,804,359 | -1.49% |
| 2024-06-03 | 25.93 | 27.45 | 25.88 | 26.78 | 26.53 | qfq | 2,244,179 | 59,931,390 | 3.40% |
| 2024-05-31 | 25.28 | 26.35 | 25.25 | 25.90 | 25.66 | qfq | 1,177,544 | 30,621,932 | 1.69% |
| 2024-05-30 | 25.49 | 26.03 | 24.96 | 25.47 | 25.24 | qfq | 2,043,060 | 52,095,738 | -0.35% |
| 2024-05-29 | 25.80 | 26.12 | 25.41 | 25.56 | 25.32 | qfq | 1,304,058 | 33,588,326 | -0.85% |
| 2024-05-28 | 26.18 | 26.90 | 25.60 | 25.78 | 25.54 | qfq | 1,606,934 | 42,091,728 | -4.23% |
| 2024-05-27 | 28.02 | 28.19 | 25.67 | 26.92 | 26.67 | qfq | 4,252,816 | 113,021,441 | -3.86% |
| 2024-05-24 | 27.53 | 28.92 | 26.28 | 28.00 | 27.74 | qfq | 4,436,716 | 123,197,039 | 0.00% |
| 2024-05-23 | 26.71 | 28.62 | 26.50 | 28.00 | 27.74 | qfq | 4,062,835 | 112,296,937 | 4.87% |
| 2024-05-22 | 26.57 | 27.02 | 26.04 | 26.70 | 26.45 | qfq | 1,501,508 | 39,841,706 | 0.45% |
| 2024-05-21 | 27.75 | 28.48 | 26.18 | 26.58 | 26.34 | qfq | 3,049,111 | 82,545,473 | -3.31% |
| 2024-05-20 | 26.01 | 28.10 | 25.42 | 27.49 | 27.24 | qfq | 3,378,593 | 90,045,232 | 5.37% |
| 2024-05-17 | 26.00 | 26.50 | 25.45 | 26.09 | 25.85 | qfq | 2,389,815 | 61,799,123 | -0.15% |
| 2024-05-16 | 24.16 | 26.80 | 24.16 | 26.13 | 25.89 | qfq | 3,725,920 | 96,433,518 | 7.31% |
| 2024-05-15 | 23.90 | 25.40 | 23.79 | 24.35 | 24.13 | qfq | 1,998,324 | 49,257,929 | 0.95% |
| 2024-05-14 | 24.58 | 24.80 | 23.50 | 24.12 | 23.90 | qfq | 2,155,602 | 51,698,699 | -1.15% |
| 2024-05-13 | 22.19 | 24.48 | 21.87 | 24.40 | 24.18 | qfq | 4,368,441 | 103,062,831 | 8.98% |
| 2024-05-10 | 23.20 | 23.49 | 22.01 | 22.39 | 22.18 | qfq | 1,950,919 | 43,764,898 | -3.57% |
| 2024-05-09 | 23.46 | 23.68 | 23.00 | 23.22 | 23.01 | qfq | 1,767,111 | 41,180,009 | -1.02% |
| 2024-05-08 | 23.80 | 24.52 | 23.27 | 23.46 | 23.24 | qfq | 2,121,355 | 50,848,005 | -1.43% |
| 2024-05-07 | 22.66 | 24.50 | 22.54 | 23.80 | 23.58 | qfq | 3,191,157 | 76,024,382 | 5.31% |
| 2024-05-06 | 22.04 | 22.82 | 22.03 | 22.60 | 22.39 | qfq | 1,440,682 | 32,353,086 | 2.68% |
| 2024-04-30 | 22.64 | 22.87 | 21.90 | 22.01 | 21.81 | qfq | 1,574,010 | 34,973,433 | -2.91% |
| 2024-04-29 | 20.75 | 23.18 | 20.75 | 22.67 | 22.46 | qfq | 2,703,724 | 60,956,967 | 5.89% |
| 2024-04-26 | 20.03 | 22.08 | 19.90 | 21.41 | 21.21 | qfq | 2,462,251 | 52,586,597 | 6.78% |
| 2024-04-25 | 19.50 | 20.21 | 19.26 | 20.05 | 19.87 | qfq | 1,229,501 | 24,477,726 | 2.82% |
| 2024-04-24 | 18.09 | 19.60 | 18.09 | 19.50 | 19.32 | qfq | 1,449,549 | 27,793,877 | 6.79% |
| 2024-04-23 | 17.84 | 18.52 | 17.84 | 18.26 | 18.09 | qfq | 603,061 | 11,021,405 | 1.50% |
| 2024-04-22 | 17.80 | 18.28 | 17.17 | 17.99 | 17.82 | qfq | 812,562 | 14,450,060 | 0.50% |
| 2024-04-19 | 18.57 | 18.67 | 17.65 | 17.90 | 17.74 | qfq | 1,042,016 | 18,827,139 | -4.18% |
| 2024-04-18 | 18.99 | 18.99 | 18.35 | 18.68 | 18.51 | qfq | 578,275 | 10,784,835 | -0.37% |
| 2024-04-17 | 17.95 | 18.84 | 17.95 | 18.75 | 18.58 | qfq | 755,224 | 14,022,892 | 5.22% |
| 2024-04-16 | 18.64 | 18.69 | 17.03 | 17.82 | 17.66 | qfq | 1,417,946 | 25,284,474 | -4.96% |
| 2024-04-15 | 19.55 | 19.85 | 18.53 | 18.75 | 18.58 | qfq | 1,458,203 | 27,667,726 | -4.34% |
| 2024-04-12 | 19.66 | 20.15 | 19.41 | 19.60 | 19.42 | qfq | 982,212 | 19,428,465 | 0.20% |
| 2024-04-11 | 19.86 | 20.16 | 19.19 | 19.56 | 19.38 | qfq | 1,109,897 | 21,757,700 | -2.69% |
| 2024-04-10 | 20.30 | 20.30 | 19.53 | 20.10 | 19.92 | qfq | 1,100,918 | 21,812,760 | -0.99% |
| 2024-04-09 | 19.83 | 20.48 | 19.73 | 20.30 | 20.11 | qfq | 760,681 | 15,301,278 | 1.50% |
| 2024-04-08 | 20.55 | 20.65 | 19.92 | 20.00 | 19.82 | qfq | 1,153,732 | 23,310,749 | -3.33% |
| 2024-04-03 | 21.38 | 21.38 | 20.10 | 20.69 | 20.50 | qfq | 1,533,011 | 31,531,004 | -2.45% |
| 2024-04-02 | 21.60 | 21.72 | 21.00 | 21.21 | 21.01 | qfq | 1,097,467 | 23,452,916 | -1.39% |
| 2024-04-01 | 20.69 | 21.70 | 20.68 | 21.51 | 21.31 | qfq | 1,057,445 | 22,543,722 | 1.22% |
| 2024-03-29 | 21.06 | 21.40 | 20.53 | 21.25 | 21.05 | qfq | 1,233,830 | 25,798,548 | 0.66% |
| 2024-03-28 | 20.72 | 21.75 | 20.21 | 21.11 | 20.92 | qfq | 1,231,631 | 26,041,726 | 1.69% |
| 2024-03-27 | 21.11 | 21.93 | 20.39 | 20.76 | 20.57 | qfq | 1,892,166 | 39,626,472 | -0.24% |
| 2024-03-26 | 21.22 | 21.55 | 20.40 | 20.81 | 20.62 | qfq | 1,379,997 | 28,773,729 | -1.65% |
| 2024-03-25 | 22.38 | 22.50 | 21.01 | 21.16 | 20.97 | qfq | 1,435,567 | 31,050,824 | -5.03% |
| 2024-03-22 | 22.55 | 22.97 | 21.97 | 22.28 | 22.08 | qfq | 1,799,115 | 40,307,406 | -2.66% |
| 2024-03-21 | 24.50 | 24.50 | 22.58 | 22.89 | 22.68 | qfq | 3,273,587 | 76,275,395 | -6.57% |
| 2024-03-20 | 22.26 | 26.51 | 22.21 | 24.50 | 24.27 | qfq | 5,335,994 | 128,484,488 | 10.91% |
| 2024-03-19 | 21.88 | 22.20 | 21.36 | 22.09 | 21.89 | qfq | 1,592,047 | 34,862,445 | -0.05% |
| 2024-03-18 | 21.08 | 22.58 | 21.08 | 22.10 | 21.90 | qfq | 3,586,301 | 78,527,958 | 4.99% |
| 2024-03-15 | 20.84 | 21.30 | 20.11 | 21.05 | 20.86 | qfq | 2,297,171 | 47,492,524 | 1.25% |
| 2024-03-14 | 21.48 | 21.49 | 20.39 | 20.79 | 20.60 | qfq | 2,072,053 | 43,184,064 | -1.52% |
| 2024-03-13 | 19.31 | 21.98 | 19.25 | 21.11 | 20.92 | qfq | 3,763,273 | 77,973,831 | 8.53% |
| 2024-03-12 | 19.27 | 19.59 | 19.20 | 19.45 | 19.27 | qfq | 1,235,210 | 23,971,598 | 0.93% |
| 2024-03-11 | 19.35 | 19.45 | 18.86 | 19.27 | 19.09 | qfq | 1,220,569 | 23,395,268 | -1.18% |
| 2024-03-08 | 18.50 | 19.68 | 18.50 | 19.50 | 19.32 | qfq | 2,094,889 | 40,129,148 | 4.22% |
| 2024-03-07 | 17.93 | 18.95 | 17.93 | 18.71 | 18.54 | qfq | 2,496,546 | 46,414,456 | 3.26% |
| 2024-03-06 | 17.87 | 18.47 | 17.70 | 18.12 | 17.95 | qfq | 907,840 | 16,364,333 | 0.06% |
| 2024-03-05 | 18.57 | 18.77 | 17.98 | 18.11 | 17.94 | qfq | 1,722,633 | 31,383,826 | -2.27% |
| 2024-03-04 | 18.33 | 18.87 | 18.33 | 18.53 | 18.36 | qfq | 2,059,532 | 38,399,713 | 0.43% |
| 2024-03-01 | 18.50 | 18.69 | 18.01 | 18.45 | 18.28 | qfq | 2,067,405 | 38,032,482 | 0.11% |
| 2024-02-29 | 17.65 | 19.03 | 17.45 | 18.43 | 18.26 | qfq | 2,868,090 | 51,856,798 | 4.07% |
| 2024-02-28 | 19.05 | 19.51 | 17.60 | 17.71 | 17.55 | qfq | 3,078,206 | 56,432,423 | -7.13% |
| 2024-02-27 | 18.00 | 19.27 | 17.66 | 19.07 | 18.89 | qfq | 2,682,768 | 49,734,021 | 6.06% |
| 2024-02-26 | 17.80 | 18.62 | 17.50 | 17.98 | 17.81 | qfq | 2,288,445 | 41,317,532 | 0.95% |
| 2024-02-23 | 17.80 | 18.05 | 17.20 | 17.81 | 17.65 | qfq | 2,543,219 | 44,873,700 | 2.42% |
| 2024-02-22 | 16.23 | 17.39 | 16.23 | 17.39 | 17.23 | qfq | 2,212,419 | 37,596,609 | 7.02% |
| 2024-02-21 | 15.51 | 17.05 | 15.45 | 16.25 | 16.10 | qfq | 2,323,901 | 37,788,373 | 4.84% |
| 2024-02-20 | 15.40 | 15.82 | 14.85 | 15.50 | 15.36 | qfq | 1,562,158 | 24,117,008 | 0.39% |
| 2024-02-19 | 13.92 | 15.59 | 13.92 | 15.44 | 15.30 | qfq | 3,449,984 | 52,084,056 | 11.97% |
| 2024-02-08 | 11.46 | 13.85 | 11.41 | 13.79 | 13.66 | qfq | 4,055,967 | 50,765,570 | 17.36% |
| 2024-02-07 | 12.50 | 12.76 | 11.67 | 11.75 | 11.64 | qfq | 4,089,998 | 49,563,785 | -7.11% |
| 2024-02-06 | 12.88 | 13.25 | 11.41 | 12.65 | 12.53 | qfq | 4,367,126 | 53,157,022 | -2.77% |
| 2024-02-05 | 14.60 | 14.97 | 12.36 | 13.01 | 12.89 | qfq | 3,504,400 | 46,650,959 | -13.21% |
| 2024-02-02 | 16.33 | 16.49 | 14.32 | 14.99 | 14.85 | qfq | 2,498,932 | 38,237,175 | -7.24% |
| 2024-02-01 | 16.66 | 16.82 | 15.64 | 16.16 | 16.01 | qfq | 2,738,966 | 43,868,876 | -0.98% |
| 2024-01-31 | 17.99 | 17.99 | 16.30 | 16.32 | 16.17 | qfq | 2,339,067 | 39,372,606 | -6.74% |
| 2024-01-30 | 17.97 | 18.19 | 17.50 | 17.50 | 17.34 | qfq | 1,977,672 | 35,263,161 | -3.85% |
| 2024-01-29 | 18.62 | 19.01 | 18.02 | 18.20 | 18.03 | qfq | 2,298,625 | 42,141,482 | -3.55% |
| 2024-01-26 | 19.77 | 20.20 | 18.78 | 18.87 | 18.70 | qfq | 2,484,156 | 47,388,506 | -5.08% |
| 2024-01-25 | 19.86 | 20.31 | 19.30 | 19.88 | 19.70 | qfq | 3,129,391 | 62,262,846 | 3.27% |
| 2024-01-24 | 20.18 | 20.22 | 18.35 | 19.25 | 19.07 | qfq | 4,046,010 | 77,410,558 | -4.23% |
| 2024-01-23 | 20.57 | 20.97 | 19.71 | 20.10 | 19.92 | qfq | 2,050,844 | 41,194,870 | -1.95% |
| 2024-01-22 | 22.33 | 22.68 | 20.38 | 20.50 | 20.31 | qfq | 1,997,224 | 42,480,651 | -8.89% |
| 2024-01-19 | 22.50 | 22.99 | 22.43 | 22.50 | 22.29 | qfq | 977,048 | 22,136,696 | 0.13% |
| 2024-01-18 | 21.90 | 22.63 | 21.71 | 22.47 | 22.26 | qfq | 894,476 | 19,789,319 | -0.44% |
| 2024-01-17 | 23.37 | 23.46 | 22.50 | 22.57 | 22.36 | qfq | 687,147 | 15,706,156 | -3.83% |
| 2024-01-16 | 23.70 | 24.37 | 23.20 | 23.47 | 23.25 | qfq | 1,572,403 | 36,837,740 | -1.92% |
| 2024-01-15 | 23.29 | 24.47 | 23.21 | 23.93 | 23.71 | qfq | 1,781,619 | 42,486,472 | 3.24% |
| 2024-01-12 | 23.41 | 23.92 | 23.11 | 23.18 | 22.97 | qfq | 1,027,743 | 24,111,333 | -1.99% |
| 2024-01-11 | 23.69 | 23.88 | 23.23 | 23.65 | 23.43 | qfq | 678,421 | 16,024,732 | 1.46% |
| 2024-01-10 | 23.73 | 23.74 | 23.26 | 23.31 | 23.10 | qfq | 815,137 | 19,124,403 | -2.35% |
| 2024-01-09 | 23.47 | 24.46 | 23.35 | 23.87 | 23.65 | qfq | 887,868 | 21,320,590 | 1.36% |
| 2024-01-08 | 24.10 | 24.27 | 23.46 | 23.55 | 23.33 | qfq | 915,674 | 21,698,737 | -2.28% |
| 2024-01-05 | 24.61 | 24.70 | 24.00 | 24.10 | 23.88 | qfq | 701,217 | 17,076,762 | -0.62% |
| 2024-01-04 | 24.12 | 24.55 | 24.08 | 24.25 | 24.03 | qfq | 732,624 | 17,823,424 | 0.46% |
| 2024-01-03 | 25.08 | 25.20 | 24.13 | 24.14 | 23.92 | qfq | 1,018,800 | 24,878,808 | -3.75% |
| 2024-01-02 | 25.50 | 26.00 | 24.92 | 25.08 | 24.85 | qfq | 725,661 | 18,296,512 | -2.64% |
| 2023-12-29 | 25.06 | 26.08 | 25.06 | 25.76 | 25.52 | qfq | 883,998 | 22,813,507 | 1.70% |
| 2023-12-28 | 24.82 | 25.52 | 24.82 | 25.33 | 25.10 | qfq | 528,492 | 13,370,988 | 0.60% |
| 2023-12-27 | 24.73 | 25.42 | 24.63 | 25.18 | 24.95 | qfq | 730,276 | 18,304,241 | 2.27% |
| 2023-12-26 | 25.50 | 25.81 | 24.27 | 24.62 | 24.39 | qfq | 945,160 | 23,355,222 | -4.09% |
| 2023-12-25 | 25.41 | 25.81 | 25.31 | 25.67 | 25.43 | qfq | 667,878 | 17,077,161 | 0.75% |
| 2023-12-22 | 25.86 | 26.30 | 25.43 | 25.48 | 25.25 | qfq | 897,151 | 23,133,306 | -2.49% |
| 2023-12-21 | 25.93 | 26.37 | 25.27 | 26.13 | 25.89 | qfq | 941,696 | 24,341,844 | 0.42% |
| 2023-12-20 | 26.10 | 26.65 | 25.98 | 26.02 | 25.78 | qfq | 806,635 | 21,234,630 | -0.04% |
| 2023-12-19 | 25.92 | 26.30 | 25.61 | 26.03 | 25.79 | qfq | 820,316 | 21,287,623 | 0.54% |
| 2023-12-18 | 25.71 | 26.14 | 25.68 | 25.89 | 25.65 | qfq | 802,713 | 20,784,486 | -0.19% |
| 2023-12-15 | 25.99 | 26.25 | 25.78 | 25.94 | 25.70 | qfq | 610,633 | 15,865,774 | -0.84% |
| 2023-12-14 | 26.23 | 26.73 | 25.96 | 26.16 | 25.92 | qfq | 1,124,344 | 29,562,853 | -0.65% |
| 2023-12-13 | 26.14 | 26.73 | 25.90 | 26.33 | 26.09 | qfq | 1,555,527 | 41,061,973 | 0.77% |
| 2023-12-12 | 25.86 | 26.34 | 25.79 | 26.13 | 25.89 | qfq | 1,313,996 | 34,284,254 | 0.93% |
| 2023-12-11 | 26.57 | 26.57 | 25.73 | 25.89 | 25.65 | qfq | 1,729,189 | 45,020,686 | -3.00% |
| 2023-12-08 | 26.52 | 27.05 | 26.37 | 26.69 | 26.44 | qfq | 853,838 | 22,829,830 | 1.37% |
| 2023-12-07 | 26.28 | 26.81 | 26.15 | 26.33 | 26.09 | qfq | 798,860 | 21,158,764 | 0.42% |
| 2023-12-06 | 26.50 | 26.80 | 26.22 | 26.22 | 25.98 | qfq | 694,157 | 18,403,983 | -0.76% |
| 2023-12-05 | 27.06 | 27.06 | 26.39 | 26.42 | 26.18 | qfq | 882,736 | 23,509,574 | -1.71% |
| 2023-12-04 | 27.00 | 27.37 | 26.85 | 26.88 | 26.63 | qfq | 956,894 | 25,929,022 | -0.99% |
| 2023-12-01 | 26.75 | 27.28 | 26.75 | 27.15 | 26.90 | qfq | 664,655 | 17,964,590 | 0.37% |
| 2023-11-30 | 27.54 | 27.54 | 26.73 | 27.05 | 26.80 | qfq | 857,180 | 23,186,728 | -1.78% |
| 2023-11-29 | 27.72 | 28.10 | 27.27 | 27.54 | 27.29 | qfq | 732,410 | 20,251,463 | -0.40% |
| 2023-11-28 | 27.44 | 28.16 | 27.42 | 27.65 | 27.40 | qfq | 1,289,109 | 35,752,951 | -0.07% |
| 2023-11-27 | 27.24 | 27.99 | 26.97 | 27.67 | 27.42 | qfq | 971,550 | 26,840,178 | 1.36% |
| 2023-11-24 | 27.98 | 27.98 | 27.01 | 27.30 | 27.05 | qfq | 1,402,342 | 38,448,282 | -2.88% |
| 2023-11-23 | 27.72 | 28.18 | 27.62 | 28.11 | 27.85 | qfq | 1,100,695 | 30,655,487 | 0.64% |
| 2023-11-22 | 28.38 | 28.48 | 27.84 | 27.93 | 27.67 | qfq | 1,119,431 | 31,519,513 | -0.43% |
| 2023-11-21 | 28.82 | 29.00 | 27.70 | 28.05 | 27.79 | qfq | 2,050,921 | 57,624,810 | -2.50% |
| 2023-11-20 | 28.80 | 29.52 | 28.40 | 28.77 | 28.51 | qfq | 2,109,664 | 60,679,255 | -0.10% |
| 2023-11-17 | 28.80 | 29.30 | 28.57 | 28.80 | 28.54 | qfq | 1,885,869 | 54,417,164 | -0.07% |
| 2023-11-16 | 29.01 | 29.68 | 28.81 | 28.82 | 28.55 | qfq | 1,298,521 | 37,909,061 | -1.77% |
| 2023-11-15 | 28.80 | 29.66 | 28.66 | 29.34 | 29.07 | qfq | 3,229,475 | 94,698,443 | 1.98% |
| 2023-11-14 | 28.88 | 29.49 | 28.60 | 28.77 | 28.51 | qfq | 1,271,393 | 36,644,879 | -0.48% |
| 2023-11-13 | 29.15 | 29.66 | 28.72 | 28.91 | 28.64 | qfq | 1,880,227 | 54,785,389 | -0.99% |
| 2023-11-10 | 29.00 | 29.57 | 28.57 | 29.20 | 28.93 | qfq | 2,815,807 | 82,062,878 | -0.51% |
| 2023-11-09 | 28.50 | 29.80 | 28.23 | 29.35 | 29.08 | qfq | 5,218,699 | 152,498,601 | 3.53% |
| 2023-11-08 | 27.77 | 28.60 | 27.19 | 28.35 | 28.09 | qfq | 4,345,551 | 122,360,190 | 2.16% |
| 2023-11-07 | 27.73 | 27.95 | 27.15 | 27.75 | 27.49 | qfq | 3,446,661 | 95,006,693 | 0.62% |
| 2023-11-06 | 25.77 | 28.27 | 25.75 | 27.58 | 27.33 | qfq | 5,265,299 | 142,864,134 | 8.67% |
| 2023-11-03 | 24.75 | 25.70 | 24.75 | 25.38 | 25.15 | qfq | 1,171,702 | 29,685,054 | 1.97% |
| 2023-11-02 | 25.01 | 25.28 | 24.55 | 24.89 | 24.66 | qfq | 2,191,404 | 54,656,214 | -1.74% |
| 2023-11-01 | 25.56 | 26.07 | 24.98 | 25.33 | 25.10 | qfq | 2,126,883 | 53,925,767 | -1.13% |
| 2023-10-31 | 26.54 | 26.70 | 25.33 | 25.62 | 25.38 | qfq | 4,234,279 | 109,459,547 | -4.08% |
| 2023-10-30 | 24.79 | 27.01 | 24.59 | 26.71 | 26.46 | qfq | 5,961,026 | 154,575,269 | 7.92% |
| 2023-10-27 | 22.87 | 25.12 | 22.32 | 24.75 | 24.52 | qfq | 4,234,357 | 101,028,111 | 5.86% |
| 2023-10-26 | 22.86 | 23.50 | 22.60 | 23.38 | 23.17 | qfq | 1,257,786 | 28,957,255 | 1.39% |
| 2023-10-25 | 23.00 | 23.24 | 22.67 | 23.06 | 22.85 | qfq | 1,101,764 | 25,272,495 | 0.30% |
| 2023-10-24 | 22.39 | 23.35 | 22.13 | 22.99 | 22.78 | qfq | 1,403,903 | 31,957,410 | 2.77% |
| 2023-10-23 | 23.02 | 23.08 | 22.16 | 22.37 | 22.16 | qfq | 1,211,063 | 27,238,863 | -2.91% |
| 2023-10-20 | 24.03 | 24.45 | 22.90 | 23.04 | 22.83 | qfq | 1,680,669 | 39,267,268 | -4.20% |
| 2023-10-19 | 23.79 | 24.87 | 23.79 | 24.05 | 23.83 | qfq | 1,981,081 | 48,296,599 | 0.71% |
| 2023-10-18 | 24.34 | 24.67 | 23.74 | 23.88 | 23.66 | qfq | 1,192,242 | 28,768,145 | -2.61% |
| 2023-10-17 | 25.08 | 25.10 | 24.29 | 24.52 | 24.29 | qfq | 1,434,146 | 35,176,160 | -2.31% |
| 2023-10-16 | 25.15 | 25.75 | 24.66 | 25.10 | 24.87 | qfq | 2,773,892 | 69,572,534 | -0.04% |
| 2023-10-13 | 23.88 | 25.42 | 23.84 | 25.11 | 24.88 | qfq | 3,395,562 | 84,508,021 | 4.84% |
| 2023-10-12 | 24.25 | 24.25 | 23.58 | 23.95 | 23.73 | qfq | 933,263 | 22,231,666 | -0.46% |
| 2023-10-11 | 23.30 | 24.32 | 23.13 | 24.06 | 23.84 | qfq | 1,472,154 | 35,231,205 | 3.26% |
| 2023-10-10 | 23.46 | 23.68 | 23.20 | 23.30 | 23.09 | qfq | 696,836 | 16,294,819 | -0.47% |
| 2023-10-09 | 23.44 | 23.76 | 23.19 | 23.41 | 23.19 | qfq | 1,034,304 | 24,282,267 | -0.21% |
| 2023-09-28 | 22.85 | 23.62 | 22.80 | 23.46 | 23.24 | qfq | 1,036,489 | 24,129,041 | 2.80% |
| 2023-09-27 | 23.24 | 23.37 | 22.80 | 22.82 | 22.61 | qfq | 834,428 | 19,164,375 | -1.47% |
| 2023-09-26 | 23.47 | 23.58 | 23.01 | 23.16 | 22.95 | qfq | 957,095 | 22,275,213 | -1.82% |
| 2023-09-25 | 23.71 | 24.47 | 23.54 | 23.59 | 23.37 | qfq | 1,154,385 | 27,455,269 | -0.51% |
| 2023-09-22 | 22.78 | 23.77 | 22.56 | 23.71 | 23.49 | qfq | 1,011,808 | 23,617,233 | 3.58% |
| 2023-09-21 | 22.54 | 23.02 | 22.54 | 22.89 | 22.68 | qfq | 727,021 | 16,595,731 | 0.79% |
| 2023-09-20 | 22.60 | 23.39 | 22.50 | 22.71 | 22.50 | qfq | 942,096 | 21,539,597 | -1.26% |
| 2023-09-19 | 23.52 | 23.69 | 22.70 | 23.00 | 22.79 | qfq | 1,158,443 | 26,669,676 | -1.96% |
| 2023-09-18 | 23.66 | 24.19 | 23.45 | 23.46 | 23.24 | qfq | 1,267,279 | 30,038,081 | -1.88% |
| 2023-09-15 | 24.54 | 24.56 | 23.69 | 23.91 | 23.69 | qfq | 2,109,715 | 50,585,438 | -2.17% |
| 2023-09-14 | 24.65 | 24.98 | 24.04 | 24.44 | 24.22 | qfq | 1,371,535 | 33,519,412 | -0.85% |
| 2023-09-13 | 25.20 | 25.46 | 24.40 | 24.65 | 24.42 | qfq | 1,981,666 | 49,249,976 | -2.45% |
| 2023-09-12 | 24.31 | 25.55 | 24.17 | 25.27 | 25.04 | qfq | 3,042,761 | 76,263,325 | 3.69% |
| 2023-09-11 | 24.66 | 24.87 | 24.24 | 24.37 | 24.15 | qfq | 1,257,853 | 30,735,891 | -0.33% |
| 2023-09-08 | 24.89 | 24.89 | 24.00 | 24.45 | 24.23 | qfq | 1,448,419 | 35,475,061 | -0.20% |
| 2023-09-07 | 25.40 | 25.44 | 24.34 | 24.50 | 24.27 | qfq | 1,454,835 | 36,047,120 | -3.85% |
| 2023-09-06 | 24.75 | 25.58 | 24.22 | 25.48 | 25.25 | qfq | 2,401,466 | 60,254,673 | 4.43% |
| 2023-09-05 | 24.43 | 24.84 | 24.18 | 24.40 | 24.18 | qfq | 1,576,411 | 38,589,460 | -0.12% |
| 2023-09-04 | 24.20 | 24.55 | 23.51 | 24.43 | 24.21 | qfq | 2,033,119 | 48,826,298 | 1.29% |
| 2023-09-01 | 24.20 | 24.46 | 23.98 | 24.12 | 23.90 | qfq | 1,199,472 | 29,005,836 | -0.33% |
| 2023-08-31 | 23.34 | 24.50 | 23.34 | 24.20 | 23.98 | qfq | 2,339,965 | 56,140,060 | 1.68% |
| 2023-08-30 | 23.16 | 24.05 | 22.96 | 23.80 | 23.58 | qfq | 3,276,091 | 77,490,124 | 3.70% |
| 2023-08-29 | 21.23 | 23.15 | 20.96 | 22.95 | 22.74 | qfq | 2,286,884 | 50,922,342 | 8.05% |
| 2023-08-28 | 22.90 | 22.90 | 21.24 | 21.24 | 21.04 | qfq | 1,143,877 | 24,928,216 | -0.56% |
| 2023-08-25 | 22.00 | 22.05 | 21.21 | 21.36 | 21.16 | qfq | 1,178,783 | 25,366,522 | -2.47% |
| 2023-08-24 | 22.48 | 22.48 | 21.84 | 21.90 | 21.70 | qfq | 1,131,602 | 25,015,187 | -0.95% |
| 2023-08-23 | 22.81 | 22.81 | 22.06 | 22.11 | 21.91 | qfq | 1,303,316 | 29,098,798 | -3.07% |
| 2023-08-22 | 22.36 | 22.95 | 21.95 | 22.81 | 22.60 | qfq | 1,569,770 | 35,142,110 | 2.10% |
| 2023-08-21 | 22.50 | 22.78 | 22.27 | 22.34 | 22.13 | qfq | 1,014,853 | 22,817,965 | -0.98% |
| 2023-08-18 | 22.89 | 23.48 | 22.56 | 22.56 | 22.35 | qfq | 1,169,036 | 26,903,379 | -1.48% |
| 2023-08-17 | 22.67 | 23.00 | 22.11 | 22.90 | 22.69 | qfq | 1,008,391 | 22,817,979 | 2.28% |
| 2023-08-16 | 22.62 | 22.69 | 22.36 | 22.39 | 22.18 | qfq | 883,710 | 19,882,784 | -2.06% |
| 2023-08-15 | 23.01 | 23.48 | 22.73 | 22.86 | 22.65 | qfq | 934,891 | 21,490,360 | -0.74% |
| 2023-08-14 | 23.00 | 23.27 | 22.32 | 23.03 | 22.82 | qfq | 1,661,160 | 37,690,048 | -1.29% |
| 2023-08-11 | 23.88 | 23.91 | 23.25 | 23.33 | 23.12 | qfq | 1,388,858 | 32,711,087 | -1.44% |
| 2023-08-10 | 23.75 | 23.94 | 23.45 | 23.67 | 23.45 | qfq | 1,158,272 | 27,418,398 | -0.34% |
| 2023-08-09 | 24.18 | 24.85 | 23.54 | 23.75 | 23.53 | qfq | 2,144,625 | 51,314,362 | -2.54% |
| 2023-08-08 | 25.15 | 25.51 | 24.30 | 24.37 | 24.15 | qfq | 2,536,077 | 62,791,587 | -4.43% |
| 2023-08-07 | 25.00 | 25.95 | 24.80 | 25.50 | 25.27 | qfq | 2,616,560 | 66,874,889 | 1.27% |
| 2023-08-04 | 24.06 | 25.33 | 23.88 | 25.18 | 24.95 | qfq | 2,746,055 | 67,940,439 | 5.40% |
| 2023-08-03 | 24.00 | 24.58 | 23.26 | 23.89 | 23.67 | qfq | 3,144,383 | 74,937,626 | -3.59% |
| 2023-08-02 | 24.11 | 25.56 | 23.83 | 24.78 | 24.55 | qfq | 1,764,092 | 43,733,368 | 2.78% |
| 2023-08-01 | 24.54 | 24.57 | 23.90 | 24.11 | 23.89 | qfq | 1,270,852 | 30,743,535 | -1.55% |
| 2023-07-31 | 24.39 | 25.00 | 24.06 | 24.49 | 24.26 | qfq | 976,107 | 23,968,383 | 0.37% |
| 2023-07-28 | 24.50 | 24.72 | 24.12 | 24.40 | 24.18 | qfq | 1,344,850 | 32,875,857 | -0.49% |
| 2023-07-27 | 25.39 | 25.40 | 24.50 | 24.52 | 24.29 | qfq | 1,333,691 | 33,161,836 | -3.69% |
| 2023-07-26 | 26.15 | 26.15 | 25.26 | 25.46 | 25.23 | qfq | 1,190,714 | 30,352,569 | -2.00% |
| 2023-07-25 | 25.66 | 26.18 | 25.23 | 25.98 | 25.74 | qfq | 1,609,843 | 41,457,249 | 3.05% |
| 2023-07-24 | 25.00 | 25.55 | 24.72 | 25.21 | 24.98 | qfq | 1,100,670 | 27,742,430 | 0.64% |
| 2023-07-21 | 25.55 | 25.60 | 24.93 | 25.05 | 24.82 | qfq | 1,259,023 | 31,649,052 | -0.95% |
| 2023-07-20 | 26.37 | 26.37 | 25.24 | 25.29 | 25.06 | qfq | 1,513,007 | 38,784,206 | -3.33% |
| 2023-07-19 | 26.50 | 26.97 | 25.92 | 26.16 | 25.92 | qfq | 2,099,720 | 55,287,705 | -1.62% |
| 2023-07-18 | 26.62 | 27.49 | 26.37 | 26.59 | 26.35 | qfq | 2,054,930 | 55,270,261 | -0.26% |