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
上声电子688533.SH
最近收盘价20.592026-07-17
最近交易日2026-07-17
成交量（股）1,359,591
成交额（元）28,549,664
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.31 | — | — | — | 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 | 21.54 | 21.74 | 20.40 | 20.59 | 20.59 | qfq | 1,359,591 | 28,549,664 | -4.45% |
| 2026-07-16 | 21.08 | 21.91 | 21.05 | 21.55 | 21.55 | qfq | 986,707 | 21,309,974 | 1.27% |
| 2026-07-15 | 21.12 | 21.43 | 20.88 | 21.28 | 21.28 | qfq | 647,207 | 13,753,251 | 1.62% |
| 2026-07-14 | 20.70 | 20.98 | 20.53 | 20.94 | 20.94 | qfq | 857,351 | 17,831,099 | 1.26% |
| 2026-07-13 | 21.29 | 21.51 | 20.51 | 20.68 | 20.68 | qfq | 991,952 | 20,692,460 | -3.36% |
| 2026-07-10 | 21.14 | 21.77 | 20.94 | 21.40 | 21.40 | qfq | 892,353 | 19,109,826 | 1.37% |
| 2026-07-09 | 21.05 | 21.33 | 20.75 | 21.11 | 21.11 | qfq | 1,065,153 | 22,377,150 | -0.14% |
| 2026-07-08 | 21.89 | 21.91 | 21.04 | 21.14 | 21.14 | qfq | 959,578 | 20,376,433 | -1.72% |
| 2026-07-07 | 22.30 | 22.42 | 21.48 | 21.51 | 21.51 | qfq | 1,009,392 | 21,932,465 | -3.54% |
| 2026-07-06 | 22.83 | 22.85 | 22.26 | 22.30 | 22.30 | qfq | 1,312,126 | 29,619,587 | -2.36% |
| 2026-07-03 | 21.78 | 23.13 | 21.75 | 22.84 | 22.84 | qfq | 1,860,123 | 42,104,627 | 4.87% |
| 2026-07-02 | 21.37 | 22.36 | 21.37 | 21.78 | 21.78 | qfq | 1,604,539 | 35,144,254 | 1.68% |
| 2026-07-01 | 20.84 | 21.73 | 20.69 | 21.42 | 21.42 | qfq | 1,411,431 | 29,960,535 | 2.68% |
| 2026-06-30 | 20.56 | 20.97 | 20.40 | 20.86 | 20.86 | qfq | 1,189,409 | 24,689,626 | 1.02% |
| 2026-06-29 | 20.42 | 20.82 | 19.95 | 20.65 | 20.65 | qfq | 1,139,023 | 23,265,143 | 0.88% |
| 2026-06-26 | 21.02 | 21.31 | 20.41 | 20.47 | 20.47 | qfq | 1,209,262 | 25,105,883 | -4.17% |
| 2026-06-25 | 21.83 | 21.92 | 21.20 | 21.36 | 21.36 | qfq | 1,159,803 | 24,850,827 | -2.64% |
| 2026-06-24 | 22.61 | 22.66 | 21.76 | 21.94 | 21.94 | qfq | 975,527 | 21,522,526 | -2.79% |
| 2026-06-23 | 22.33 | 23.06 | 22.07 | 22.57 | 22.57 | qfq | 1,218,896 | 27,651,420 | 1.03% |
| 2026-06-22 | 23.16 | 23.16 | 21.60 | 22.34 | 22.34 | qfq | 1,895,472 | 41,678,727 | -2.45% |
| 2026-06-18 | 23.01 | 23.17 | 22.57 | 22.90 | 22.90 | qfq | 845,886 | 19,381,131 | -1.08% |
| 2026-06-17 | 23.93 | 23.93 | 22.92 | 23.15 | 23.15 | qfq | 1,354,800 | 31,378,938 | -2.32% |
| 2026-06-16 | 23.55 | 23.93 | 23.26 | 23.70 | 23.70 | qfq | 807,831 | 19,050,989 | 0.64% |
| 2026-06-15 | 23.20 | 23.70 | 23.19 | 23.55 | 23.55 | qfq | 990,633 | 23,277,551 | 2.35% |
| 2026-06-12 | 22.90 | 23.52 | 22.90 | 23.01 | 23.01 | qfq | 812,916 | 18,854,010 | 0.74% |
| 2026-06-11 | 22.90 | 23.28 | 22.65 | 22.84 | 22.84 | qfq | 792,980 | 18,161,253 | -1.42% |
| 2026-06-10 | 23.40 | 23.76 | 22.71 | 23.17 | 23.17 | qfq | 1,275,387 | 29,365,292 | -1.61% |
| 2026-06-09 | 23.96 | 23.96 | 23.51 | 23.55 | 23.55 | qfq | 1,174,762 | 27,809,715 | -0.76% |
| 2026-06-08 | 24.43 | 24.60 | 23.28 | 23.73 | 23.73 | qfq | 1,264,053 | 30,203,299 | -5.04% |
| 2026-06-05 | 24.78 | 25.71 | 24.16 | 24.99 | 24.64 | qfq | 1,304,874 | 32,536,564 | 1.13% |
| 2026-06-04 | 24.94 | 25.23 | 24.45 | 24.71 | 24.36 | qfq | 870,014 | 21,508,548 | -0.96% |
| 2026-06-03 | 25.25 | 25.64 | 24.90 | 24.95 | 24.60 | qfq | 1,461,118 | 36,873,865 | -0.68% |
| 2026-06-02 | 25.59 | 25.66 | 25.03 | 25.12 | 24.77 | qfq | 1,175,557 | 29,741,945 | -1.88% |
| 2026-06-01 | 24.83 | 25.76 | 24.82 | 25.60 | 25.24 | qfq | 1,118,619 | 28,460,029 | 2.89% |
| 2026-05-29 | 26.03 | 26.23 | 24.85 | 24.88 | 24.53 | qfq | 1,154,759 | 29,205,711 | -4.42% |
| 2026-05-28 | 25.86 | 26.41 | 25.35 | 26.03 | 25.67 | qfq | 1,159,304 | 29,957,562 | 0.85% |
| 2026-05-27 | 26.57 | 26.60 | 25.67 | 25.81 | 25.45 | qfq | 1,479,974 | 38,447,346 | -3.22% |
| 2026-05-26 | 27.59 | 27.59 | 26.26 | 26.67 | 26.30 | qfq | 1,696,683 | 45,502,406 | -3.33% |
| 2026-05-25 | 27.61 | 28.02 | 27.30 | 27.59 | 27.20 | qfq | 1,265,545 | 34,930,660 | 0.04% |
| 2026-05-22 | 27.20 | 27.78 | 26.72 | 27.58 | 27.19 | qfq | 1,433,539 | 39,098,408 | 2.07% |
| 2026-05-21 | 27.99 | 28.27 | 26.80 | 27.02 | 26.64 | qfq | 2,284,780 | 63,553,419 | -1.85% |
| 2026-05-20 | 27.84 | 27.89 | 27.30 | 27.53 | 27.14 | qfq | 1,205,205 | 33,180,230 | -1.15% |
| 2026-05-19 | 27.72 | 28.03 | 27.47 | 27.85 | 27.46 | qfq | 1,371,420 | 38,073,757 | 0.22% |
| 2026-05-18 | 27.29 | 27.86 | 27.12 | 27.79 | 27.40 | qfq | 1,375,356 | 37,941,972 | 1.02% |
| 2026-05-15 | 27.08 | 28.17 | 27.01 | 27.51 | 27.12 | qfq | 2,169,686 | 60,000,210 | 1.40% |
| 2026-05-14 | 27.75 | 27.76 | 27.13 | 27.13 | 26.75 | qfq | 1,727,749 | 47,241,475 | -2.02% |
| 2026-05-13 | 27.27 | 27.74 | 27.23 | 27.69 | 27.30 | qfq | 1,556,118 | 42,828,551 | 0.84% |
| 2026-05-12 | 27.71 | 27.96 | 27.26 | 27.46 | 27.08 | qfq | 1,669,690 | 46,061,655 | -0.40% |
| 2026-05-11 | 27.68 | 27.78 | 27.40 | 27.57 | 27.18 | qfq | 1,676,993 | 46,151,833 | -0.11% |
| 2026-05-08 | 27.13 | 27.64 | 26.89 | 27.60 | 27.21 | qfq | 2,009,743 | 54,979,229 | 1.47% |
| 2026-05-07 | 26.90 | 27.42 | 26.75 | 27.20 | 26.82 | qfq | 1,773,545 | 48,145,530 | 1.95% |
| 2026-05-06 | 27.02 | 27.05 | 26.52 | 26.68 | 26.31 | qfq | 2,154,871 | 57,668,453 | 0.45% |
| 2026-04-30 | 26.34 | 26.67 | 26.31 | 26.56 | 26.19 | qfq | 1,520,280 | 40,255,734 | 0.11% |
| 2026-04-29 | 26.00 | 26.58 | 26.00 | 26.53 | 26.16 | qfq | 1,012,339 | 26,723,370 | 1.73% |
| 2026-04-28 | 26.70 | 26.83 | 26.00 | 26.08 | 25.71 | qfq | 1,110,945 | 29,263,160 | -3.01% |
| 2026-04-27 | 26.40 | 26.98 | 26.20 | 26.89 | 26.51 | qfq | 1,384,160 | 36,958,828 | 2.20% |
| 2026-04-24 | 26.31 | 26.49 | 25.89 | 26.31 | 25.94 | qfq | 954,114 | 25,000,982 | -0.42% |
| 2026-04-23 | 26.71 | 26.91 | 26.33 | 26.42 | 26.05 | qfq | 1,002,974 | 26,647,553 | -1.89% |
| 2026-04-22 | 26.65 | 26.94 | 26.55 | 26.93 | 26.55 | qfq | 954,170 | 25,571,940 | 1.05% |
| 2026-04-21 | 27.07 | 27.07 | 26.47 | 26.65 | 26.28 | qfq | 1,008,487 | 26,903,800 | -1.37% |
| 2026-04-20 | 26.59 | 27.23 | 26.59 | 27.02 | 26.64 | qfq | 1,172,324 | 31,676,909 | 1.62% |
| 2026-04-17 | 26.93 | 26.96 | 26.48 | 26.59 | 26.22 | qfq | 1,110,510 | 29,633,487 | -1.19% |
| 2026-04-16 | 26.65 | 26.96 | 26.65 | 26.91 | 26.53 | qfq | 1,019,259 | 27,359,125 | 0.86% |
| 2026-04-15 | 26.91 | 27.10 | 26.58 | 26.68 | 26.31 | qfq | 1,025,921 | 27,566,808 | -0.78% |
| 2026-04-14 | 26.77 | 26.99 | 26.57 | 26.89 | 26.51 | qfq | 840,605 | 22,488,325 | 0.82% |
| 2026-04-13 | 26.61 | 26.77 | 26.49 | 26.67 | 26.30 | qfq | 705,710 | 18,785,293 | -0.11% |
| 2026-04-10 | 26.70 | 26.99 | 26.63 | 26.70 | 26.33 | qfq | 886,843 | 23,766,628 | 0.91% |
| 2026-04-09 | 26.50 | 26.90 | 26.33 | 26.46 | 26.09 | qfq | 932,716 | 24,829,945 | -1.01% |
| 2026-04-08 | 26.00 | 26.77 | 25.99 | 26.73 | 26.36 | qfq | 1,296,348 | 34,263,897 | 4.41% |
| 2026-04-07 | 25.40 | 25.80 | 25.39 | 25.60 | 25.24 | qfq | 726,146 | 18,633,927 | 0.20% |
| 2026-04-03 | 25.51 | 25.70 | 25.42 | 25.55 | 25.19 | qfq | 701,563 | 17,915,741 | 0.08% |
| 2026-04-02 | 25.93 | 26.10 | 25.30 | 25.53 | 25.17 | qfq | 1,132,952 | 29,035,508 | -1.88% |
| 2026-04-01 | 25.50 | 26.11 | 25.50 | 26.02 | 25.66 | qfq | 1,315,553 | 34,085,327 | 3.13% |
| 2026-03-31 | 25.54 | 25.84 | 25.23 | 25.23 | 24.88 | qfq | 597,116 | 15,255,635 | -1.06% |
| 2026-03-30 | 25.19 | 25.63 | 25.09 | 25.50 | 25.14 | qfq | 767,392 | 19,457,743 | -0.62% |
| 2026-03-27 | 25.23 | 25.73 | 25.10 | 25.66 | 25.30 | qfq | 907,345 | 23,116,622 | 1.26% |
| 2026-03-26 | 25.67 | 25.91 | 25.21 | 25.34 | 24.99 | qfq | 1,048,675 | 26,759,932 | -2.05% |
| 2026-03-25 | 25.70 | 26.05 | 25.49 | 25.87 | 25.51 | qfq | 1,441,747 | 37,230,315 | 1.81% |
| 2026-03-24 | 24.90 | 25.45 | 24.40 | 25.41 | 25.05 | qfq | 1,856,790 | 46,203,695 | 4.44% |
| 2026-03-23 | 25.75 | 25.75 | 24.30 | 24.33 | 23.99 | qfq | 2,448,636 | 61,287,770 | -6.92% |
| 2026-03-20 | 26.82 | 27.12 | 26.12 | 26.14 | 25.77 | qfq | 1,616,226 | 42,918,634 | -2.97% |
| 2026-03-19 | 27.52 | 27.68 | 26.70 | 26.94 | 26.56 | qfq | 2,533,383 | 68,856,601 | -3.41% |
| 2026-03-18 | 27.30 | 28.11 | 27.27 | 27.89 | 27.50 | qfq | 4,958,602 | 137,074,229 | -5.97% |
| 2026-03-17 | 31.26 | 31.28 | 29.56 | 29.66 | 29.24 | qfq | 5,991,551 | 181,461,949 | -5.21% |
| 2026-03-16 | 32.04 | 32.04 | 30.71 | 31.29 | 30.85 | qfq | 4,893,837 | 152,670,825 | -3.31% |
| 2026-03-13 | 32.18 | 32.58 | 32.14 | 32.36 | 31.91 | qfq | 2,506,622 | 81,032,203 | -0.37% |
| 2026-03-12 | 32.31 | 32.54 | 31.88 | 32.48 | 32.03 | qfq | 2,016,491 | 64,986,305 | 0.53% |
| 2026-03-11 | 32.40 | 32.72 | 32.17 | 32.31 | 31.86 | qfq | 2,176,232 | 70,564,916 | -0.19% |
| 2026-03-10 | 32.38 | 32.68 | 32.03 | 32.37 | 31.92 | qfq | 3,976,432 | 128,401,213 | 3.62% |
| 2026-03-09 | 31.05 | 31.39 | 30.04 | 31.24 | 30.80 | qfq | 2,603,805 | 79,773,238 | -1.61% |
| 2026-03-06 | 31.68 | 32.05 | 31.60 | 31.75 | 31.31 | qfq | 2,253,129 | 71,676,408 | -1.43% |
| 2026-03-05 | 31.99 | 32.27 | 31.45 | 32.21 | 31.76 | qfq | 2,271,399 | 72,456,493 | 3.67% |
| 2026-03-04 | 31.53 | 32.10 | 30.90 | 31.07 | 30.63 | qfq | 2,692,916 | 84,621,805 | -2.91% |
| 2026-03-03 | 33.88 | 33.95 | 31.90 | 32.00 | 31.55 | qfq | 3,665,232 | 119,983,719 | -4.76% |
| 2026-03-02 | 33.30 | 33.92 | 33.15 | 33.60 | 33.13 | qfq | 2,077,726 | 69,704,316 | -1.12% |
| 2026-02-27 | 34.00 | 34.28 | 33.67 | 33.98 | 33.50 | qfq | 1,918,466 | 65,050,900 | -0.06% |
| 2026-02-26 | 33.16 | 34.09 | 32.95 | 34.00 | 33.52 | qfq | 2,899,263 | 97,399,057 | 2.63% |
| 2026-02-25 | 32.99 | 33.59 | 32.70 | 33.13 | 32.67 | qfq | 2,959,495 | 97,873,955 | 0.39% |
| 2026-02-24 | 33.50 | 34.48 | 32.73 | 33.00 | 32.54 | qfq | 4,178,674 | 138,547,821 | -3.37% |
| 2026-02-13 | 31.78 | 34.79 | 31.50 | 34.15 | 33.67 | qfq | 8,098,847 | 271,565,668 | 7.19% |
| 2026-02-12 | 31.79 | 32.02 | 31.64 | 31.86 | 31.41 | qfq | 1,380,718 | 43,968,072 | 0.50% |
| 2026-02-11 | 31.95 | 32.10 | 31.43 | 31.70 | 31.26 | qfq | 2,572,240 | 81,661,293 | -1.34% |
| 2026-02-10 | 32.38 | 32.68 | 31.70 | 32.13 | 31.68 | qfq | 2,279,157 | 73,439,394 | -0.96% |
| 2026-02-09 | 32.48 | 32.57 | 32.22 | 32.44 | 31.99 | qfq | 1,463,097 | 47,316,842 | 0.46% |
| 2026-02-06 | 32.49 | 32.92 | 32.15 | 32.29 | 31.84 | qfq | 2,527,368 | 82,200,938 | -1.40% |
| 2026-02-05 | 33.80 | 33.95 | 32.49 | 32.75 | 32.29 | qfq | 3,609,273 | 119,345,012 | -4.41% |
| 2026-02-04 | 32.60 | 34.28 | 32.30 | 34.26 | 33.78 | qfq | 4,910,303 | 164,446,263 | 5.09% |
| 2026-02-03 | 32.19 | 32.66 | 32.11 | 32.60 | 32.14 | qfq | 1,637,368 | 53,082,886 | 1.68% |
| 2026-02-02 | 32.79 | 32.79 | 31.83 | 32.06 | 31.61 | qfq | 1,955,865 | 63,056,567 | -1.81% |
| 2026-01-30 | 32.35 | 32.85 | 31.95 | 32.65 | 32.19 | qfq | 1,846,222 | 59,927,232 | 0.55% |
| 2026-01-29 | 33.00 | 33.15 | 32.30 | 32.47 | 32.02 | qfq | 1,951,010 | 63,960,222 | -1.73% |
| 2026-01-28 | 33.27 | 33.27 | 32.68 | 33.04 | 32.58 | qfq | 1,764,206 | 58,118,987 | -1.40% |
| 2026-01-27 | 32.70 | 33.51 | 31.94 | 33.51 | 33.04 | qfq | 2,927,570 | 96,032,911 | 2.13% |
| 2026-01-26 | 33.79 | 33.79 | 32.33 | 32.81 | 32.35 | qfq | 3,540,639 | 115,988,433 | -2.90% |
| 2026-01-23 | 32.15 | 33.86 | 32.11 | 33.79 | 33.32 | qfq | 3,682,051 | 122,059,547 | 5.10% |
| 2026-01-22 | 32.10 | 32.47 | 31.90 | 32.15 | 31.70 | qfq | 2,153,438 | 69,086,115 | -0.59% |
| 2026-01-21 | 31.54 | 32.35 | 31.52 | 32.34 | 31.89 | qfq | 2,360,310 | 75,578,140 | 1.13% |
| 2026-01-20 | 31.40 | 32.18 | 31.33 | 31.98 | 31.53 | qfq | 3,286,272 | 104,253,028 | 1.78% |
| 2026-01-19 | 31.09 | 31.50 | 30.99 | 31.42 | 30.98 | qfq | 2,075,635 | 64,796,259 | 1.00% |
| 2026-01-16 | 30.75 | 31.17 | 30.62 | 31.11 | 30.67 | qfq | 2,136,710 | 66,202,313 | 1.63% |
| 2026-01-15 | 30.03 | 30.83 | 30.02 | 30.61 | 30.18 | qfq | 2,084,561 | 63,435,065 | 1.36% |
| 2026-01-14 | 30.48 | 30.66 | 29.80 | 30.20 | 29.78 | qfq | 3,433,653 | 103,990,961 | -0.43% |
| 2026-01-13 | 30.48 | 30.88 | 30.21 | 30.33 | 29.91 | qfq | 2,474,787 | 75,386,433 | -0.56% |
| 2026-01-12 | 30.99 | 30.99 | 30.21 | 30.50 | 30.07 | qfq | 2,743,556 | 83,483,370 | 0.73% |
| 2026-01-09 | 30.13 | 30.36 | 29.95 | 30.28 | 29.86 | qfq | 2,082,867 | 62,849,414 | 0.23% |
| 2026-01-08 | 30.06 | 30.33 | 30.04 | 30.21 | 29.79 | qfq | 1,351,869 | 40,821,855 | 0.13% |
| 2026-01-07 | 30.20 | 30.37 | 30.01 | 30.17 | 29.75 | qfq | 1,741,349 | 52,531,094 | -0.63% |
| 2026-01-06 | 30.30 | 30.66 | 29.88 | 30.36 | 29.93 | qfq | 3,067,232 | 92,865,705 | 1.13% |
| 2026-01-05 | 29.83 | 30.20 | 29.56 | 30.02 | 29.60 | qfq | 3,573,156 | 106,951,293 | 2.67% |
| 2025-12-31 | 29.39 | 29.47 | 29.15 | 29.24 | 28.83 | qfq | 1,271,712 | 37,244,361 | -0.41% |
| 2025-12-30 | 29.19 | 29.48 | 29.19 | 29.36 | 28.95 | qfq | 946,688 | 27,797,349 | 0.03% |
| 2025-12-29 | 29.30 | 29.47 | 29.23 | 29.35 | 28.94 | qfq | 1,188,024 | 34,853,469 | -0.03% |
| 2025-12-26 | 29.57 | 29.60 | 29.21 | 29.36 | 28.95 | qfq | 1,554,590 | 45,718,303 | -0.47% |
| 2025-12-25 | 29.20 | 29.50 | 29.20 | 29.50 | 29.09 | qfq | 1,323,976 | 38,954,396 | 0.51% |
| 2025-12-24 | 28.99 | 29.37 | 28.86 | 29.35 | 28.94 | qfq | 1,721,799 | 50,325,012 | 1.49% |
| 2025-12-23 | 29.01 | 29.18 | 28.67 | 28.92 | 28.51 | qfq | 1,732,663 | 50,003,563 | -0.52% |
| 2025-12-22 | 28.55 | 29.25 | 28.40 | 29.07 | 28.66 | qfq | 2,692,071 | 77,940,274 | 1.47% |
| 2025-12-19 | 28.50 | 28.78 | 28.45 | 28.65 | 28.25 | qfq | 1,301,808 | 37,292,889 | 1.27% |
| 2025-12-18 | 28.33 | 28.67 | 28.05 | 28.29 | 27.89 | qfq | 1,852,287 | 52,796,924 | 0.35% |
| 2025-12-17 | 28.08 | 28.66 | 27.64 | 28.19 | 27.80 | qfq | 1,814,671 | 50,989,499 | 0.68% |
| 2025-12-16 | 28.39 | 28.41 | 27.83 | 28.00 | 27.61 | qfq | 1,259,054 | 35,280,765 | -0.39% |
| 2025-12-15 | 28.33 | 28.65 | 28.08 | 28.11 | 27.72 | qfq | 1,559,845 | 44,250,442 | -1.61% |
| 2025-12-12 | 28.35 | 28.72 | 28.19 | 28.57 | 28.17 | qfq | 1,468,786 | 41,906,650 | 0.85% |
| 2025-12-11 | 28.55 | 28.84 | 28.28 | 28.33 | 27.93 | qfq | 1,817,170 | 51,942,927 | -0.84% |
| 2025-12-10 | 28.31 | 28.81 | 28.30 | 28.57 | 28.17 | qfq | 1,650,223 | 47,185,573 | 0.88% |
| 2025-12-09 | 28.48 | 28.86 | 28.32 | 28.32 | 27.92 | qfq | 1,948,182 | 55,676,168 | -0.46% |
| 2025-12-08 | 28.26 | 28.63 | 28.03 | 28.45 | 28.05 | qfq | 1,742,983 | 49,479,313 | 1.14% |
| 2025-12-05 | 27.59 | 28.16 | 27.48 | 28.13 | 27.74 | qfq | 1,800,365 | 50,199,796 | 2.03% |
| 2025-12-04 | 27.50 | 27.66 | 27.31 | 27.57 | 27.18 | qfq | 970,859 | 26,667,095 | 0.04% |
| 2025-12-03 | 27.08 | 27.69 | 27.02 | 27.56 | 27.17 | qfq | 1,939,247 | 53,047,739 | 1.92% |
| 2025-12-02 | 27.25 | 27.26 | 26.98 | 27.04 | 26.66 | qfq | 664,664 | 17,986,434 | -0.81% |
| 2025-12-01 | 27.09 | 27.32 | 26.98 | 27.26 | 26.88 | qfq | 940,750 | 25,518,086 | 1.34% |
| 2025-11-28 | 26.75 | 27.00 | 26.62 | 26.90 | 26.52 | qfq | 767,288 | 20,575,019 | 0.79% |
| 2025-11-27 | 26.61 | 26.84 | 26.60 | 26.69 | 26.32 | qfq | 588,750 | 15,741,412 | 0.23% |
| 2025-11-26 | 26.51 | 26.78 | 26.40 | 26.63 | 26.26 | qfq | 1,121,062 | 29,774,785 | 0.79% |
| 2025-11-25 | 26.40 | 26.75 | 26.35 | 26.42 | 26.05 | qfq | 1,048,692 | 27,873,779 | 0.61% |
| 2025-11-24 | 26.10 | 26.32 | 25.83 | 26.26 | 25.89 | qfq | 893,143 | 23,311,823 | 0.96% |
| 2025-11-21 | 26.61 | 26.79 | 25.90 | 26.01 | 25.65 | qfq | 1,320,025 | 34,626,990 | -2.69% |
| 2025-11-20 | 26.76 | 26.98 | 26.70 | 26.73 | 26.36 | qfq | 544,511 | 14,596,139 | 0.15% |
| 2025-11-19 | 26.87 | 27.04 | 26.61 | 26.69 | 26.32 | qfq | 937,164 | 25,087,338 | -0.89% |
| 2025-11-18 | 26.99 | 27.12 | 26.91 | 26.93 | 26.55 | qfq | 772,884 | 20,861,333 | 0.30% |
| 2025-11-17 | 27.12 | 27.30 | 26.85 | 26.85 | 26.47 | qfq | 1,042,149 | 28,142,929 | -1.40% |
| 2025-11-14 | 27.47 | 27.55 | 27.22 | 27.23 | 26.85 | qfq | 1,074,340 | 29,383,373 | -0.91% |
| 2025-11-13 | 27.28 | 27.55 | 27.16 | 27.48 | 27.10 | qfq | 1,238,560 | 33,905,035 | 0.44% |
| 2025-11-12 | 27.55 | 27.66 | 27.18 | 27.36 | 26.98 | qfq | 882,031 | 24,164,636 | -0.69% |
| 2025-11-11 | 27.41 | 27.57 | 27.35 | 27.55 | 27.16 | qfq | 1,213,297 | 33,350,369 | 0.51% |
| 2025-11-10 | 27.37 | 27.50 | 27.15 | 27.41 | 27.03 | qfq | 1,035,736 | 28,296,440 | 0.62% |
| 2025-11-07 | 27.19 | 27.35 | 27.05 | 27.24 | 26.86 | qfq | 938,687 | 25,524,262 | -0.15% |
| 2025-11-06 | 27.14 | 27.40 | 27.10 | 27.28 | 26.90 | qfq | 1,091,387 | 29,756,488 | 0.52% |
| 2025-11-05 | 26.70 | 27.21 | 26.70 | 27.14 | 26.76 | qfq | 959,565 | 25,927,925 | 0.71% |
| 2025-11-04 | 27.39 | 27.40 | 26.80 | 26.95 | 26.57 | qfq | 1,622,435 | 43,836,817 | -1.61% |
| 2025-11-03 | 27.52 | 27.66 | 27.08 | 27.39 | 27.01 | qfq | 1,315,591 | 35,910,723 | -0.44% |
| 2025-10-31 | 27.30 | 27.78 | 27.21 | 27.51 | 27.12 | qfq | 1,162,202 | 32,034,595 | 0.77% |
| 2025-10-30 | 27.30 | 27.70 | 26.94 | 27.30 | 26.92 | qfq | 1,922,235 | 52,386,608 | -2.22% |
| 2025-10-29 | 27.48 | 27.92 | 27.44 | 27.92 | 27.53 | qfq | 1,110,249 | 30,707,751 | 1.20% |
| 2025-10-28 | 27.70 | 27.88 | 27.50 | 27.59 | 27.20 | qfq | 1,178,402 | 32,636,052 | -0.22% |
| 2025-10-27 | 27.52 | 27.74 | 27.28 | 27.65 | 27.26 | qfq | 1,855,048 | 51,055,211 | 1.17% |
| 2025-10-24 | 27.10 | 27.41 | 26.92 | 27.33 | 26.95 | qfq | 1,282,121 | 34,939,285 | 0.96% |
| 2025-10-23 | 27.11 | 27.34 | 26.65 | 27.07 | 26.69 | qfq | 1,417,600 | 38,027,513 | -0.95% |
| 2025-10-22 | 27.41 | 28.20 | 27.14 | 27.33 | 26.95 | qfq | 1,447,097 | 39,753,090 | -0.22% |
| 2025-10-21 | 27.15 | 27.46 | 26.96 | 27.39 | 27.01 | qfq | 1,398,911 | 38,136,334 | 1.29% |
| 2025-10-20 | 27.32 | 27.39 | 26.91 | 27.04 | 26.66 | qfq | 997,628 | 26,992,345 | 0.15% |
| 2025-10-17 | 27.56 | 27.75 | 26.91 | 27.00 | 26.62 | qfq | 1,523,546 | 41,540,195 | -2.03% |
| 2025-10-16 | 27.91 | 27.98 | 27.50 | 27.56 | 27.17 | qfq | 1,330,684 | 36,869,386 | -1.32% |
| 2025-10-15 | 27.81 | 28.12 | 27.52 | 27.93 | 27.54 | qfq | 1,566,572 | 43,634,743 | 0.43% |
| 2025-10-14 | 28.32 | 28.59 | 27.65 | 27.81 | 27.42 | qfq | 2,635,756 | 73,883,394 | -1.28% |
| 2025-10-13 | 28.01 | 28.45 | 27.65 | 28.17 | 27.78 | qfq | 2,806,796 | 78,789,855 | -2.69% |
| 2025-10-10 | 29.55 | 29.68 | 28.80 | 28.95 | 28.54 | qfq | 2,362,646 | 68,744,746 | -2.03% |
| 2025-10-09 | 29.33 | 29.99 | 29.14 | 29.55 | 29.14 | qfq | 2,640,827 | 78,182,848 | 0.78% |
| 2025-09-30 | 28.99 | 29.68 | 28.87 | 29.32 | 28.91 | qfq | 2,220,039 | 65,080,230 | 1.49% |
| 2025-09-29 | 28.59 | 29.24 | 28.12 | 28.89 | 28.49 | qfq | 1,727,681 | 49,714,364 | 1.87% |
| 2025-09-26 | 28.64 | 29.08 | 28.35 | 28.36 | 27.96 | qfq | 1,693,462 | 48,553,206 | -1.87% |
| 2025-09-25 | 28.58 | 29.60 | 28.53 | 28.90 | 28.50 | qfq | 2,484,387 | 72,267,254 | 0.49% |
| 2025-09-24 | 28.22 | 28.77 | 27.88 | 28.76 | 28.36 | qfq | 1,933,803 | 54,952,520 | 1.91% |
| 2025-09-23 | 28.60 | 28.72 | 27.62 | 28.22 | 27.82 | qfq | 2,617,774 | 73,296,355 | -1.29% |
| 2025-09-22 | 28.92 | 29.20 | 28.21 | 28.59 | 28.19 | qfq | 2,272,879 | 65,085,157 | -1.14% |
| 2025-09-19 | 29.25 | 29.57 | 28.76 | 28.92 | 28.51 | qfq | 2,420,567 | 70,302,158 | -1.50% |
| 2025-09-18 | 29.69 | 30.53 | 29.00 | 29.36 | 28.95 | qfq | 3,941,067 | 117,908,450 | -1.77% |
| 2025-09-17 | 29.71 | 30.04 | 29.53 | 29.89 | 29.47 | qfq | 2,339,683 | 69,853,221 | 0.61% |
| 2025-09-16 | 29.23 | 29.79 | 29.01 | 29.71 | 29.29 | qfq | 2,653,166 | 78,368,659 | 2.13% |
| 2025-09-15 | 29.28 | 29.83 | 28.98 | 29.09 | 28.68 | qfq | 2,341,006 | 68,732,220 | 0.41% |
| 2025-09-12 | 29.43 | 29.48 | 28.88 | 28.97 | 28.56 | qfq | 2,100,999 | 61,301,983 | -1.76% |
| 2025-09-11 | 28.65 | 29.49 | 28.16 | 29.49 | 29.08 | qfq | 2,576,827 | 74,541,259 | 2.50% |
| 2025-09-10 | 29.50 | 29.70 | 28.75 | 28.77 | 28.37 | qfq | 2,678,389 | 77,918,097 | -2.47% |
| 2025-09-09 | 29.81 | 29.95 | 29.20 | 29.50 | 29.09 | qfq | 2,044,402 | 60,394,070 | -1.27% |
| 2025-09-08 | 29.60 | 29.96 | 29.19 | 29.88 | 29.46 | qfq | 2,864,034 | 84,958,977 | 1.43% |
| 2025-09-05 | 28.33 | 29.51 | 28.30 | 29.46 | 29.05 | qfq | 3,167,117 | 92,207,164 | 3.99% |
| 2025-09-04 | 29.49 | 29.73 | 27.78 | 28.33 | 27.93 | qfq | 3,529,190 | 101,608,215 | -2.68% |
| 2025-09-03 | 30.46 | 30.58 | 28.99 | 29.11 | 28.70 | qfq | 3,687,216 | 109,517,514 | -3.55% |
| 2025-09-02 | 30.93 | 30.93 | 29.55 | 30.18 | 29.76 | qfq | 5,493,106 | 165,366,642 | -2.42% |
| 2025-09-01 | 29.44 | 31.30 | 29.16 | 30.93 | 30.50 | qfq | 7,602,555 | 230,645,217 | 5.13% |
| 2025-08-29 | 29.22 | 30.09 | 28.83 | 29.42 | 29.01 | qfq | 5,851,462 | 172,337,524 | 1.83% |
| 2025-08-28 | 28.88 | 29.08 | 27.66 | 28.89 | 28.49 | qfq | 3,648,992 | 103,800,089 | 0.98% |
| 2025-08-27 | 29.37 | 29.92 | 28.61 | 28.61 | 28.21 | qfq | 4,194,770 | 123,075,408 | -2.52% |
| 2025-08-26 | 29.44 | 29.58 | 29.10 | 29.35 | 28.94 | qfq | 2,258,517 | 66,375,128 | 0.00% |
| 2025-08-25 | 29.66 | 29.68 | 29.10 | 29.35 | 28.94 | qfq | 3,407,017 | 99,954,170 | -0.41% |
| 2025-08-22 | 28.62 | 29.48 | 28.48 | 29.47 | 29.06 | qfq | 3,753,750 | 109,211,603 | 3.11% |
| 2025-08-21 | 29.31 | 29.43 | 28.40 | 28.58 | 28.18 | qfq | 3,106,711 | 89,481,674 | -1.52% |
| 2025-08-20 | 28.70 | 29.03 | 28.30 | 29.02 | 28.61 | qfq | 2,242,524 | 64,328,637 | 0.94% |
| 2025-08-19 | 28.69 | 28.91 | 28.10 | 28.75 | 28.35 | qfq | 3,058,204 | 87,379,264 | 0.35% |
| 2025-08-18 | 28.15 | 28.96 | 27.97 | 28.65 | 28.25 | qfq | 3,813,429 | 108,769,247 | 1.81% |
| 2025-08-15 | 27.65 | 28.30 | 27.56 | 28.14 | 27.75 | qfq | 2,108,279 | 59,205,141 | 2.14% |
| 2025-08-14 | 28.63 | 28.63 | 27.55 | 27.55 | 27.16 | qfq | 2,660,671 | 74,371,553 | -3.40% |
| 2025-08-13 | 28.60 | 28.74 | 28.26 | 28.52 | 28.12 | qfq | 1,712,247 | 48,795,671 | -0.11% |
| 2025-08-12 | 28.47 | 28.67 | 28.14 | 28.55 | 28.15 | qfq | 1,703,505 | 48,286,921 | 0.53% |
| 2025-08-11 | 27.78 | 28.46 | 27.60 | 28.40 | 28.00 | qfq | 2,887,735 | 81,455,951 | 3.16% |
| 2025-08-08 | 28.06 | 28.06 | 27.50 | 27.53 | 27.14 | qfq | 1,754,296 | 48,559,746 | -1.96% |
| 2025-08-07 | 28.03 | 28.82 | 27.92 | 28.08 | 27.69 | qfq | 3,005,980 | 85,065,694 | 0.57% |
| 2025-08-06 | 27.78 | 27.95 | 27.52 | 27.92 | 27.53 | qfq | 2,222,715 | 61,744,537 | 1.01% |
| 2025-08-05 | 27.49 | 27.78 | 27.22 | 27.64 | 27.25 | qfq | 1,524,084 | 41,974,033 | 0.58% |
| 2025-08-04 | 27.01 | 27.48 | 26.77 | 27.48 | 27.10 | qfq | 1,900,575 | 51,628,288 | 1.03% |
| 2025-08-01 | 27.04 | 28.17 | 26.90 | 27.20 | 26.82 | qfq | 3,289,560 | 90,075,584 | 0.59% |
| 2025-07-31 | 26.86 | 27.27 | 26.40 | 27.04 | 26.66 | qfq | 2,627,340 | 70,548,255 | 0.63% |
| 2025-07-30 | 27.35 | 27.36 | 26.60 | 26.87 | 26.49 | qfq | 1,962,750 | 52,941,455 | -1.76% |
| 2025-07-29 | 27.37 | 27.78 | 27.11 | 27.35 | 26.97 | qfq | 2,204,722 | 60,459,818 | -0.07% |
| 2025-07-28 | 27.18 | 27.43 | 27.03 | 27.37 | 26.99 | qfq | 1,575,126 | 42,983,834 | 1.00% |
| 2025-07-25 | 27.08 | 27.36 | 26.90 | 27.10 | 26.72 | qfq | 1,624,634 | 44,018,012 | 0.11% |
| 2025-07-24 | 26.66 | 27.20 | 26.66 | 27.07 | 26.69 | qfq | 1,915,584 | 51,757,825 | 1.12% |
| 2025-07-23 | 26.73 | 27.09 | 26.55 | 26.77 | 26.40 | qfq | 1,538,155 | 41,375,178 | 0.19% |
| 2025-07-22 | 26.85 | 26.91 | 26.49 | 26.72 | 26.35 | qfq | 1,756,059 | 46,866,920 | -0.60% |
| 2025-07-21 | 26.86 | 27.04 | 26.66 | 26.88 | 26.50 | qfq | 1,137,347 | 30,569,635 | 0.07% |
| 2025-07-18 | 26.77 | 27.07 | 26.63 | 26.86 | 26.48 | qfq | 1,665,439 | 44,638,794 | 0.83% |
| 2025-07-17 | 26.43 | 26.69 | 26.23 | 26.64 | 26.27 | qfq | 1,255,976 | 33,218,248 | 1.06% |
| 2025-07-16 | 25.94 | 26.52 | 25.94 | 26.36 | 25.99 | qfq | 1,589,281 | 41,833,459 | 1.50% |
| 2025-07-15 | 26.30 | 26.42 | 25.60 | 25.97 | 25.61 | qfq | 1,356,206 | 35,151,575 | -1.25% |
| 2025-07-14 | 26.22 | 26.46 | 26.15 | 26.30 | 25.93 | qfq | 1,076,456 | 28,299,091 | -0.23% |
| 2025-07-11 | 26.23 | 26.45 | 25.87 | 26.36 | 25.99 | qfq | 1,645,763 | 43,010,078 | 0.61% |
| 2025-07-10 | 26.41 | 26.54 | 26.11 | 26.20 | 25.83 | qfq | 1,407,847 | 36,985,088 | -0.68% |
| 2025-07-09 | 26.68 | 26.79 | 26.29 | 26.38 | 26.01 | qfq | 1,389,968 | 36,806,872 | -1.09% |
| 2025-07-08 | 26.39 | 26.86 | 26.24 | 26.67 | 26.30 | qfq | 1,476,359 | 39,435,678 | 1.02% |
| 2025-07-07 | 27.00 | 27.00 | 26.35 | 26.40 | 26.03 | qfq | 1,659,768 | 43,991,989 | -2.40% |
| 2025-07-04 | 27.25 | 27.41 | 26.75 | 27.05 | 26.67 | qfq | 2,118,129 | 57,177,454 | -1.10% |
| 2025-07-03 | 26.70 | 27.59 | 26.59 | 27.35 | 26.97 | qfq | 2,582,822 | 70,443,149 | 2.28% |
| 2025-07-02 | 27.58 | 27.58 | 26.68 | 26.74 | 26.37 | qfq | 1,850,139 | 49,788,751 | -2.76% |
| 2025-07-01 | 26.94 | 27.79 | 26.65 | 27.50 | 27.11 | qfq | 2,910,871 | 79,699,715 | 2.12% |
| 2025-06-30 | 26.39 | 27.21 | 26.07 | 26.93 | 26.55 | qfq | 3,096,269 | 82,600,704 | 2.47% |
| 2025-06-27 | 25.51 | 27.37 | 25.45 | 26.28 | 25.91 | qfq | 4,359,296 | 114,196,596 | 3.46% |
| 2025-06-26 | 25.50 | 25.73 | 25.26 | 25.40 | 25.04 | qfq | 2,626,182 | 66,953,473 | -2.42% |
| 2025-06-25 | 25.86 | 26.14 | 25.61 | 26.03 | 25.67 | qfq | 1,795,036 | 46,419,479 | 0.97% |
| 2025-06-24 | 25.88 | 25.88 | 25.41 | 25.78 | 25.42 | qfq | 2,055,285 | 52,882,542 | 1.70% |
| 2025-06-23 | 24.84 | 25.55 | 24.84 | 25.35 | 24.99 | qfq | 1,403,060 | 35,447,874 | 1.08% |
| 2025-06-20 | 25.24 | 25.64 | 24.89 | 25.08 | 24.73 | qfq | 1,534,267 | 38,702,296 | -0.52% |
| 2025-06-19 | 25.98 | 26.17 | 25.10 | 25.21 | 24.86 | qfq | 1,755,795 | 44,857,119 | -3.15% |
| 2025-06-18 | 25.99 | 26.50 | 25.52 | 26.03 | 25.67 | qfq | 2,389,370 | 61,975,053 | 0.89% |
| 2025-06-17 | 24.95 | 25.90 | 24.73 | 25.80 | 25.44 | qfq | 2,635,048 | 67,002,475 | 3.78% |
| 2025-06-16 | 24.20 | 24.94 | 24.20 | 24.86 | 24.51 | qfq | 1,049,582 | 25,930,359 | 1.35% |
| 2025-06-13 | 25.52 | 25.52 | 24.48 | 24.53 | 24.19 | qfq | 2,497,842 | 61,922,294 | -3.23% |
| 2025-06-12 | 25.52 | 25.60 | 25.21 | 25.35 | 24.99 | qfq | 2,203,491 | 56,019,149 | -0.67% |
| 2025-06-11 | 24.50 | 25.78 | 24.50 | 25.52 | 25.16 | qfq | 4,399,014 | 111,648,837 | 4.89% |
| 2025-06-10 | 24.76 | 24.79 | 24.11 | 24.33 | 23.99 | qfq | 1,619,962 | 39,559,641 | -1.86% |
| 2025-06-09 | 24.60 | 24.89 | 24.41 | 24.79 | 24.44 | qfq | 1,375,541 | 33,974,144 | -0.80% |
| 2025-06-06 | 24.97 | 25.08 | 24.84 | 24.99 | 24.20 | qfq | 1,005,293 | 25,087,379 | -0.44% |
| 2025-06-05 | 24.68 | 25.13 | 24.45 | 25.10 | 24.30 | qfq | 1,405,025 | 34,920,374 | 1.66% |
| 2025-06-04 | 24.57 | 24.94 | 24.42 | 24.69 | 23.91 | qfq | 1,513,943 | 37,449,659 | 1.23% |
| 2025-06-03 | 24.25 | 24.64 | 24.25 | 24.39 | 23.62 | qfq | 1,056,300 | 25,842,211 | 0.08% |
| 2025-05-30 | 24.93 | 25.08 | 24.27 | 24.37 | 23.60 | qfq | 1,283,833 | 31,383,354 | -2.25% |
| 2025-05-29 | 24.68 | 25.15 | 24.50 | 24.93 | 24.14 | qfq | 1,510,117 | 37,635,774 | 1.51% |
| 2025-05-28 | 24.96 | 25.19 | 24.54 | 24.56 | 23.78 | qfq | 1,084,737 | 26,902,253 | -1.13% |
| 2025-05-27 | 25.17 | 25.17 | 24.73 | 24.84 | 24.05 | qfq | 1,041,945 | 25,895,665 | -1.11% |
| 2025-05-26 | 25.41 | 25.41 | 24.86 | 25.12 | 24.32 | qfq | 1,074,890 | 26,940,045 | -0.44% |
| 2025-05-23 | 25.36 | 25.78 | 25.06 | 25.23 | 24.43 | qfq | 1,326,709 | 33,785,548 | -0.47% |
| 2025-05-22 | 25.68 | 26.00 | 25.26 | 25.35 | 24.54 | qfq | 1,440,211 | 36,778,518 | -1.74% |
| 2025-05-21 | 26.28 | 26.28 | 25.68 | 25.80 | 24.98 | qfq | 1,349,558 | 34,941,303 | -1.41% |
| 2025-05-20 | 26.07 | 26.23 | 25.61 | 26.17 | 25.34 | qfq | 1,541,405 | 40,099,254 | 0.65% |
| 2025-05-19 | 26.42 | 26.44 | 25.65 | 26.00 | 25.17 | qfq | 2,020,047 | 52,252,530 | -1.10% |
| 2025-05-16 | 26.36 | 26.84 | 26.24 | 26.29 | 25.46 | qfq | 1,357,539 | 36,119,095 | -0.27% |
| 2025-05-15 | 27.30 | 27.30 | 26.33 | 26.36 | 25.52 | qfq | 1,438,128 | 38,240,854 | -2.73% |
| 2025-05-14 | 27.88 | 27.89 | 26.96 | 27.10 | 26.24 | qfq | 2,408,874 | 65,534,108 | -2.80% |
| 2025-05-13 | 28.61 | 28.79 | 27.80 | 27.88 | 26.99 | qfq | 2,734,317 | 77,226,878 | -0.68% |
| 2025-05-12 | 27.74 | 28.23 | 27.69 | 28.07 | 27.18 | qfq | 2,601,529 | 72,759,230 | 3.20% |
| 2025-05-09 | 28.30 | 28.43 | 27.00 | 27.20 | 26.34 | qfq | 2,193,032 | 60,324,308 | -4.49% |
| 2025-05-08 | 27.99 | 28.66 | 27.62 | 28.48 | 27.58 | qfq | 2,323,193 | 65,817,072 | 1.93% |
| 2025-05-07 | 27.98 | 28.77 | 27.62 | 27.94 | 27.05 | qfq | 3,456,646 | 97,550,060 | 0.76% |
| 2025-05-06 | 26.87 | 28.01 | 26.58 | 27.73 | 26.85 | qfq | 4,354,537 | 118,050,641 | 3.09% |
| 2025-04-30 | 28.00 | 28.00 | 25.63 | 26.90 | 26.05 | qfq | 5,592,166 | 149,799,253 | -9.40% |
| 2025-04-29 | 28.85 | 29.75 | 28.50 | 29.69 | 28.75 | qfq | 1,117,882 | 32,865,320 | 2.84% |
| 2025-04-28 | 29.50 | 29.56 | 28.84 | 28.87 | 27.95 | qfq | 1,122,907 | 32,698,149 | -1.87% |
| 2025-04-25 | 29.29 | 29.81 | 29.10 | 29.42 | 28.49 | qfq | 813,192 | 23,949,164 | 0.34% |
| 2025-04-24 | 29.66 | 30.18 | 29.20 | 29.32 | 28.39 | qfq | 1,136,185 | 33,609,195 | -2.04% |
| 2025-04-23 | 28.64 | 30.14 | 28.64 | 29.93 | 28.98 | qfq | 2,300,220 | 67,968,412 | 5.35% |
| 2025-04-22 | 28.28 | 28.80 | 28.15 | 28.41 | 27.51 | qfq | 1,002,537 | 28,519,183 | 0.11% |
| 2025-04-21 | 27.52 | 28.46 | 27.18 | 28.38 | 27.48 | qfq | 1,427,882 | 39,918,974 | 2.31% |
| 2025-04-18 | 27.62 | 28.28 | 27.48 | 27.74 | 26.86 | qfq | 1,093,697 | 30,481,459 | -0.54% |
| 2025-04-17 | 27.62 | 28.33 | 27.62 | 27.89 | 27.00 | qfq | 804,663 | 22,595,888 | -0.25% |
| 2025-04-16 | 28.46 | 28.75 | 27.41 | 27.96 | 27.07 | qfq | 1,102,307 | 30,914,990 | -2.34% |
| 2025-04-15 | 28.50 | 29.08 | 28.43 | 28.63 | 27.72 | qfq | 1,334,169 | 38,272,694 | 0.17% |
| 2025-04-14 | 28.65 | 28.81 | 28.00 | 28.58 | 27.67 | qfq | 2,146,206 | 61,135,694 | 2.95% |
| 2025-04-11 | 27.11 | 28.36 | 27.11 | 27.76 | 26.88 | qfq | 1,743,362 | 48,578,683 | 0.73% |
| 2025-04-10 | 27.14 | 27.93 | 26.78 | 27.56 | 26.68 | qfq | 2,132,355 | 58,743,379 | 5.47% |
| 2025-04-09 | 24.75 | 26.48 | 23.53 | 26.13 | 25.30 | qfq | 2,647,287 | 66,881,366 | 2.67% |
| 2025-04-08 | 25.38 | 26.74 | 24.97 | 25.45 | 24.64 | qfq | 3,021,644 | 77,391,404 | 0.83% |
| 2025-04-07 | 27.94 | 28.81 | 25.24 | 25.24 | 24.44 | qfq | 3,046,310 | 82,460,251 | -20.00% |
| 2025-04-03 | 31.71 | 32.30 | 31.36 | 31.55 | 30.55 | qfq | 900,625 | 28,597,045 | -1.68% |
| 2025-04-02 | 31.76 | 32.32 | 31.30 | 32.09 | 31.07 | qfq | 994,428 | 31,883,139 | 1.04% |
| 2025-04-01 | 31.52 | 32.04 | 31.52 | 31.76 | 30.75 | qfq | 956,018 | 30,393,535 | 0.83% |
| 2025-03-31 | 31.63 | 31.90 | 31.22 | 31.50 | 30.50 | qfq | 1,117,442 | 35,192,830 | -0.60% |
| 2025-03-28 | 32.16 | 32.32 | 31.66 | 31.69 | 30.68 | qfq | 1,082,703 | 34,671,535 | -0.91% |
| 2025-03-27 | 32.09 | 32.42 | 31.62 | 31.98 | 30.96 | qfq | 1,553,797 | 49,781,734 | -0.37% |
| 2025-03-26 | 32.79 | 33.29 | 32.01 | 32.10 | 31.08 | qfq | 2,239,647 | 72,712,380 | -2.46% |
| 2025-03-25 | 33.05 | 33.34 | 32.52 | 32.91 | 31.86 | qfq | 1,234,261 | 40,567,260 | -0.54% |
| 2025-03-24 | 34.00 | 34.06 | 32.31 | 33.09 | 32.04 | qfq | 3,213,702 | 105,918,170 | -2.85% |
| 2025-03-21 | 34.92 | 34.92 | 33.86 | 34.06 | 32.98 | qfq | 1,826,317 | 62,553,593 | -2.71% |
| 2025-03-20 | 34.79 | 35.67 | 34.48 | 35.01 | 33.90 | qfq | 2,111,060 | 74,201,736 | 0.66% |
| 2025-03-19 | 35.03 | 35.16 | 34.54 | 34.78 | 33.68 | qfq | 1,176,793 | 40,963,439 | -0.83% |
| 2025-03-18 | 34.98 | 35.26 | 34.71 | 35.07 | 33.96 | qfq | 1,232,630 | 43,150,792 | 0.46% |
| 2025-03-17 | 34.94 | 35.15 | 34.35 | 34.91 | 33.80 | qfq | 1,483,233 | 51,647,689 | 0.20% |
| 2025-03-14 | 34.00 | 34.96 | 33.69 | 34.84 | 33.73 | qfq | 1,651,215 | 56,985,973 | 2.53% |
| 2025-03-13 | 34.82 | 34.82 | 33.61 | 33.98 | 32.90 | qfq | 1,835,149 | 62,459,691 | -2.24% |
| 2025-03-12 | 34.89 | 35.24 | 34.75 | 34.76 | 33.66 | qfq | 1,332,374 | 46,568,343 | -0.37% |
| 2025-03-11 | 34.56 | 35.07 | 34.37 | 34.89 | 33.78 | qfq | 1,453,962 | 50,473,897 | -0.57% |
| 2025-03-10 | 34.35 | 35.42 | 34.25 | 35.09 | 33.98 | qfq | 2,101,795 | 73,461,434 | 1.77% |
| 2025-03-07 | 34.85 | 35.13 | 34.00 | 34.48 | 33.38 | qfq | 2,420,264 | 83,724,587 | -1.23% |
| 2025-03-06 | 34.36 | 35.26 | 34.36 | 34.91 | 33.80 | qfq | 2,492,041 | 86,938,728 | 1.78% |
| 2025-03-05 | 34.01 | 34.32 | 33.53 | 34.30 | 33.21 | qfq | 1,850,964 | 62,858,649 | 0.59% |
| 2025-03-04 | 33.50 | 34.28 | 33.40 | 34.10 | 33.02 | qfq | 1,986,221 | 67,431,403 | 0.65% |
| 2025-03-03 | 34.48 | 34.77 | 33.72 | 33.88 | 32.80 | qfq | 2,498,588 | 85,450,880 | -1.22% |
| 2025-02-28 | 36.52 | 36.73 | 34.18 | 34.30 | 33.21 | qfq | 4,117,740 | 143,860,123 | -5.98% |
| 2025-02-27 | 37.45 | 38.00 | 35.71 | 36.48 | 35.32 | qfq | 5,373,663 | 197,737,421 | -5.59% |
| 2025-02-26 | 38.60 | 39.55 | 38.20 | 38.64 | 37.41 | qfq | 3,690,105 | 143,318,475 | -0.16% |
| 2025-02-25 | 38.70 | 39.31 | 37.84 | 38.70 | 37.47 | qfq | 4,202,925 | 162,008,995 | -1.98% |
| 2025-02-24 | 39.80 | 40.65 | 38.49 | 39.48 | 38.23 | qfq | 5,849,817 | 230,085,970 | 3.30% |
| 2025-02-21 | 36.53 | 38.98 | 36.20 | 38.22 | 37.01 | qfq | 4,658,683 | 176,655,196 | 5.00% |
| 2025-02-20 | 36.50 | 36.72 | 35.66 | 36.40 | 35.24 | qfq | 3,053,361 | 110,467,502 | 0.44% |
| 2025-02-19 | 34.11 | 36.93 | 33.72 | 36.24 | 35.09 | qfq | 5,252,477 | 189,188,155 | 7.25% |
| 2025-02-18 | 35.19 | 35.37 | 33.73 | 33.79 | 32.72 | qfq | 2,091,266 | 72,051,103 | -4.44% |
| 2025-02-17 | 34.65 | 35.40 | 34.40 | 35.36 | 34.24 | qfq | 2,194,654 | 76,661,494 | 2.05% |
| 2025-02-14 | 34.88 | 35.64 | 34.20 | 34.65 | 33.55 | qfq | 2,392,058 | 83,452,181 | -0.66% |
| 2025-02-13 | 36.19 | 36.24 | 34.74 | 34.88 | 33.77 | qfq | 2,525,257 | 89,447,309 | -3.78% |
| 2025-02-12 | 34.99 | 36.41 | 34.71 | 36.25 | 35.10 | qfq | 2,890,846 | 103,416,740 | 2.78% |
| 2025-02-11 | 35.63 | 35.79 | 34.77 | 35.27 | 34.15 | qfq | 2,168,318 | 76,242,961 | -1.18% |
| 2025-02-10 | 36.38 | 36.51 | 35.25 | 35.69 | 34.56 | qfq | 2,700,342 | 96,068,401 | -1.19% |
| 2025-02-07 | 36.01 | 36.41 | 35.15 | 36.12 | 34.97 | qfq | 3,478,154 | 124,877,285 | 0.61% |
| 2025-02-06 | 33.19 | 35.99 | 33.00 | 35.90 | 34.76 | qfq | 3,721,862 | 130,465,050 | 7.65% |
| 2025-02-05 | 33.90 | 33.91 | 32.39 | 33.35 | 32.29 | qfq | 3,186,023 | 105,434,155 | -2.83% |
| 2025-01-27 | 36.07 | 36.21 | 34.31 | 34.32 | 33.23 | qfq | 2,505,675 | 87,630,808 | -4.67% |
| 2025-01-24 | 34.56 | 36.20 | 34.45 | 36.00 | 34.86 | qfq | 2,535,539 | 90,301,031 | 3.96% |
| 2025-01-23 | 35.20 | 35.83 | 34.60 | 34.63 | 33.53 | qfq | 2,254,466 | 79,391,831 | -0.72% |
| 2025-01-22 | 36.00 | 36.17 | 34.60 | 34.88 | 33.77 | qfq | 2,649,695 | 93,084,355 | -3.91% |
| 2025-01-21 | 35.55 | 36.50 | 34.93 | 36.30 | 35.15 | qfq | 2,605,848 | 93,532,193 | 2.31% |
| 2025-01-20 | 36.01 | 36.23 | 35.35 | 35.48 | 34.35 | qfq | 1,706,120 | 60,898,999 | -0.84% |
| 2025-01-17 | 35.15 | 35.95 | 34.70 | 35.78 | 34.64 | qfq | 1,875,872 | 66,515,132 | 1.79% |
| 2025-01-16 | 35.30 | 35.70 | 34.45 | 35.15 | 34.03 | qfq | 1,824,682 | 63,902,091 | -0.23% |
| 2025-01-15 | 35.26 | 35.65 | 34.87 | 35.23 | 34.11 | qfq | 1,436,068 | 50,524,704 | -0.48% |
| 2025-01-14 | 33.15 | 35.48 | 32.77 | 35.40 | 34.28 | qfq | 2,614,826 | 90,702,861 | 7.44% |
| 2025-01-13 | 32.50 | 33.58 | 32.10 | 32.95 | 31.90 | qfq | 1,671,509 | 55,031,014 | -0.45% |
| 2025-01-10 | 33.64 | 35.35 | 33.08 | 33.10 | 32.05 | qfq | 2,185,709 | 74,953,168 | -2.19% |
| 2025-01-09 | 33.20 | 35.28 | 33.10 | 33.84 | 32.77 | qfq | 1,857,487 | 63,672,651 | 1.11% |
| 2025-01-08 | 33.28 | 33.93 | 31.72 | 33.47 | 32.41 | qfq | 2,267,110 | 74,254,028 | -0.56% |
| 2025-01-07 | 33.19 | 34.08 | 32.38 | 33.66 | 32.59 | qfq | 1,545,148 | 51,375,618 | 1.48% |
| 2025-01-06 | 32.32 | 33.93 | 31.80 | 33.17 | 32.12 | qfq | 2,088,833 | 68,874,296 | 1.62% |
| 2025-01-03 | 34.56 | 34.78 | 32.50 | 32.64 | 31.60 | qfq | 2,239,970 | 75,079,207 | -5.53% |
| 2025-01-02 | 34.90 | 36.18 | 33.51 | 34.55 | 33.45 | qfq | 2,794,343 | 97,704,642 | -0.78% |
| 2024-12-31 | 36.20 | 36.28 | 34.50 | 34.82 | 33.71 | qfq | 1,976,405 | 69,396,339 | -3.52% |
| 2024-12-30 | 36.50 | 37.30 | 35.74 | 36.09 | 34.94 | qfq | 2,529,707 | 92,335,191 | -1.12% |
| 2024-12-27 | 36.29 | 37.18 | 35.50 | 36.50 | 35.34 | qfq | 3,085,833 | 111,682,510 | 0.33% |
| 2024-12-26 | 34.50 | 36.49 | 33.90 | 36.38 | 35.22 | qfq | 2,991,901 | 107,523,684 | 5.82% |
| 2024-12-25 | 34.28 | 34.96 | 33.88 | 34.38 | 33.29 | qfq | 1,425,855 | 49,138,074 | 0.29% |
| 2024-12-24 | 33.86 | 34.58 | 33.61 | 34.28 | 33.19 | qfq | 1,156,813 | 39,456,242 | 2.39% |
| 2024-12-23 | 34.21 | 35.15 | 33.38 | 33.48 | 32.42 | qfq | 1,700,594 | 57,977,960 | -3.38% |
| 2024-12-20 | 33.38 | 35.29 | 33.23 | 34.65 | 33.55 | qfq | 1,814,339 | 62,521,226 | 3.90% |
| 2024-12-19 | 33.27 | 33.66 | 32.60 | 33.35 | 32.29 | qfq | 1,006,777 | 33,409,144 | 0.09% |
| 2024-12-18 | 33.53 | 33.79 | 32.56 | 33.32 | 32.26 | qfq | 1,203,582 | 40,167,160 | 0.76% |
| 2024-12-17 | 34.08 | 34.28 | 32.92 | 33.07 | 32.02 | qfq | 1,813,788 | 60,618,177 | -2.79% |
| 2024-12-16 | 34.97 | 35.26 | 33.72 | 34.02 | 32.94 | qfq | 1,519,253 | 52,121,835 | -2.47% |
| 2024-12-13 | 35.70 | 35.84 | 34.82 | 34.88 | 33.77 | qfq | 1,831,195 | 64,505,360 | -2.54% |
| 2024-12-12 | 35.49 | 35.99 | 35.22 | 35.79 | 34.65 | qfq | 1,536,637 | 54,801,463 | 0.96% |
| 2024-12-11 | 34.92 | 35.50 | 34.67 | 35.45 | 34.32 | qfq | 1,740,127 | 61,128,797 | 0.85% |
| 2024-12-10 | 35.90 | 36.32 | 34.98 | 35.15 | 34.03 | qfq | 2,318,247 | 82,811,671 | 1.53% |
| 2024-12-09 | 34.64 | 35.08 | 34.05 | 34.62 | 33.52 | qfq | 1,673,657 | 57,854,933 | 0.23% |
| 2024-12-06 | 34.13 | 34.83 | 33.42 | 34.54 | 33.44 | qfq | 1,765,170 | 60,262,719 | 1.08% |
| 2024-12-05 | 33.50 | 35.04 | 33.50 | 34.17 | 33.08 | qfq | 2,196,536 | 75,289,399 | 1.58% |
| 2024-12-04 | 35.09 | 35.19 | 33.31 | 33.64 | 32.57 | qfq | 2,125,905 | 72,529,893 | -3.58% |
| 2024-12-03 | 35.97 | 35.97 | 34.00 | 34.89 | 33.78 | qfq | 3,230,648 | 112,677,218 | -3.49% |
| 2024-12-02 | 34.92 | 36.50 | 34.79 | 36.15 | 35.00 | qfq | 2,777,943 | 99,337,197 | 4.36% |
| 2024-11-29 | 34.01 | 35.17 | 33.43 | 34.64 | 33.54 | qfq | 2,202,247 | 75,462,543 | 2.00% |
| 2024-11-28 | 34.93 | 35.25 | 33.69 | 33.96 | 32.88 | qfq | 1,900,847 | 65,455,841 | -2.92% |
| 2024-11-27 | 34.02 | 35.02 | 33.26 | 34.98 | 33.87 | qfq | 1,565,444 | 53,406,908 | 2.10% |
| 2024-11-26 | 35.70 | 35.70 | 34.12 | 34.26 | 33.17 | qfq | 1,631,472 | 56,845,514 | -4.19% |
| 2024-11-25 | 35.10 | 36.00 | 34.42 | 35.76 | 34.62 | qfq | 1,226,937 | 42,982,047 | 2.76% |
| 2024-11-22 | 36.79 | 37.37 | 34.80 | 34.80 | 33.69 | qfq | 1,855,383 | 67,324,312 | -5.18% |
| 2024-11-21 | 36.73 | 37.64 | 36.18 | 36.70 | 35.53 | qfq | 1,796,123 | 66,330,300 | -0.49% |
| 2024-11-20 | 36.50 | 36.98 | 35.95 | 36.88 | 35.71 | qfq | 1,946,093 | 71,038,226 | 0.71% |
| 2024-11-19 | 34.43 | 36.88 | 34.43 | 36.62 | 35.46 | qfq | 2,515,007 | 90,708,240 | 6.64% |
| 2024-11-18 | 35.10 | 35.46 | 33.90 | 34.34 | 33.25 | qfq | 1,748,441 | 60,621,392 | -1.66% |
| 2024-11-15 | 36.00 | 36.44 | 34.91 | 34.92 | 33.81 | qfq | 1,972,306 | 70,420,826 | -3.00% |
| 2024-11-14 | 37.80 | 38.07 | 35.98 | 36.00 | 34.86 | qfq | 2,199,131 | 81,055,115 | -5.24% |
| 2024-11-13 | 38.03 | 38.65 | 36.69 | 37.99 | 36.78 | qfq | 2,695,026 | 100,919,421 | -1.07% |
| 2024-11-12 | 40.28 | 40.49 | 37.88 | 38.40 | 37.18 | qfq | 2,980,183 | 115,991,861 | -2.86% |
| 2024-11-11 | 38.06 | 40.00 | 37.92 | 39.53 | 38.27 | qfq | 3,384,352 | 133,111,313 | 2.41% |
| 2024-11-08 | 39.66 | 40.48 | 38.43 | 38.60 | 37.37 | qfq | 3,815,609 | 150,593,737 | -1.68% |
| 2024-11-07 | 39.00 | 39.82 | 38.48 | 39.26 | 38.01 | qfq | 4,212,248 | 164,558,284 | -2.70% |
| 2024-11-06 | 39.50 | 43.16 | 38.28 | 40.35 | 39.07 | qfq | 6,517,003 | 261,383,308 | 2.67% |
| 2024-11-05 | 39.88 | 39.97 | 38.00 | 39.30 | 38.05 | qfq | 6,273,874 | 244,666,818 | -1.60% |
| 2024-11-04 | 33.89 | 40.28 | 33.36 | 39.94 | 38.67 | qfq | 7,529,338 | 283,904,800 | 18.13% |
| 2024-11-01 | 34.33 | 35.48 | 33.34 | 33.81 | 32.74 | qfq | 4,937,615 | 169,800,711 | -1.57% |
| 2024-10-31 | 32.99 | 34.50 | 31.87 | 34.35 | 33.26 | qfq | 5,621,086 | 186,342,413 | 12.62% |
| 2024-10-30 | 30.39 | 30.80 | 29.60 | 30.50 | 29.53 | qfq | 1,601,984 | 48,392,319 | 0.03% |
| 2024-10-29 | 30.68 | 31.50 | 30.30 | 30.49 | 29.52 | qfq | 1,958,899 | 60,703,249 | -0.52% |
| 2024-10-28 | 30.49 | 30.79 | 30.00 | 30.65 | 29.68 | qfq | 1,512,618 | 45,946,341 | 0.52% |
| 2024-10-25 | 29.50 | 31.10 | 29.48 | 30.49 | 29.52 | qfq | 1,981,159 | 60,107,132 | 3.71% |
| 2024-10-24 | 29.60 | 30.03 | 29.32 | 29.40 | 28.47 | qfq | 1,394,049 | 41,253,033 | -1.01% |
| 2024-10-23 | 30.58 | 30.99 | 29.38 | 29.70 | 28.76 | qfq | 3,334,890 | 100,438,009 | -3.70% |
| 2024-10-22 | 30.75 | 31.35 | 30.32 | 30.84 | 29.86 | qfq | 1,466,156 | 45,141,746 | 0.29% |
| 2024-10-21 | 30.80 | 31.60 | 30.05 | 30.75 | 29.77 | qfq | 2,584,579 | 79,534,679 | 0.33% |
| 2024-10-18 | 28.50 | 30.98 | 28.33 | 30.65 | 29.68 | qfq | 2,349,910 | 69,921,663 | 7.28% |
| 2024-10-17 | 29.17 | 29.59 | 28.53 | 28.57 | 27.66 | qfq | 1,618,129 | 47,098,827 | -1.41% |
| 2024-10-16 | 28.98 | 29.56 | 28.33 | 28.98 | 28.06 | qfq | 1,330,108 | 38,554,313 | 0.07% |
| 2024-10-15 | 30.38 | 30.45 | 28.96 | 28.96 | 28.04 | qfq | 1,615,940 | 47,881,671 | -4.74% |
| 2024-10-14 | 30.28 | 30.53 | 28.98 | 30.40 | 29.43 | qfq | 1,904,404 | 56,954,934 | 1.84% |
| 2024-10-11 | 33.00 | 33.00 | 29.38 | 29.85 | 28.90 | qfq | 2,632,013 | 81,000,698 | -9.02% |
| 2024-10-10 | 34.86 | 35.00 | 32.52 | 32.81 | 31.77 | qfq | 2,358,018 | 79,726,652 | -3.98% |
| 2024-10-09 | 35.57 | 36.00 | 32.06 | 34.17 | 33.08 | qfq | 4,572,367 | 158,343,752 | -7.62% |
| 2024-10-08 | 37.12 | 37.12 | 32.50 | 36.99 | 35.82 | qfq | 5,550,759 | 198,007,958 | 19.59% |
| 2024-09-30 | 27.20 | 30.94 | 26.78 | 30.93 | 29.95 | qfq | 5,910,364 | 172,273,112 | 19.98% |
| 2024-09-27 | 24.58 | 26.04 | 24.50 | 25.78 | 24.96 | qfq | 1,368,846 | 34,475,285 | 5.44% |
| 2024-09-26 | 23.34 | 24.47 | 23.33 | 24.45 | 23.67 | qfq | 2,101,798 | 50,196,226 | 4.26% |
| 2024-09-25 | 23.92 | 24.35 | 23.45 | 23.45 | 22.71 | qfq | 2,765,167 | 66,307,681 | -1.92% |
| 2024-09-24 | 23.70 | 24.20 | 23.44 | 23.91 | 23.15 | qfq | 2,980,794 | 71,021,791 | 3.69% |
| 2024-09-23 | 22.02 | 23.53 | 21.83 | 23.06 | 22.33 | qfq | 2,280,938 | 52,028,491 | 5.01% |
| 2024-09-20 | 22.30 | 22.89 | 21.89 | 21.96 | 21.26 | qfq | 1,162,505 | 25,986,992 | -0.63% |
| 2024-09-19 | 21.64 | 22.30 | 21.39 | 22.10 | 21.40 | qfq | 983,890 | 21,585,979 | 2.98% |
| 2024-09-18 | 21.72 | 21.94 | 21.13 | 21.46 | 20.78 | qfq | 844,505 | 18,034,339 | -0.97% |
| 2024-09-13 | 22.40 | 22.47 | 21.66 | 21.67 | 20.98 | qfq | 1,191,865 | 26,077,692 | -3.56% |
| 2024-09-12 | 22.94 | 23.10 | 22.43 | 22.47 | 21.76 | qfq | 809,207 | 18,360,477 | -1.27% |
| 2024-09-11 | 22.67 | 23.05 | 22.54 | 22.76 | 22.04 | qfq | 897,900 | 20,496,997 | 0.26% |
| 2024-09-10 | 22.48 | 22.85 | 22.08 | 22.70 | 21.98 | qfq | 1,072,023 | 24,069,612 | 1.70% |
| 2024-09-09 | 22.35 | 22.68 | 22.12 | 22.32 | 21.61 | qfq | 1,163,338 | 26,030,082 | -0.89% |
| 2024-09-06 | 23.18 | 23.39 | 22.42 | 22.52 | 21.80 | qfq | 1,507,821 | 34,282,531 | -3.47% |
| 2024-09-05 | 22.92 | 23.66 | 22.88 | 23.33 | 22.59 | qfq | 1,307,352 | 30,634,023 | 0.86% |
| 2024-09-04 | 22.90 | 23.57 | 22.50 | 23.13 | 22.40 | qfq | 2,202,076 | 50,962,439 | 0.70% |
| 2024-09-03 | 21.88 | 23.27 | 21.87 | 22.97 | 22.24 | qfq | 2,687,791 | 61,298,023 | 6.10% |
| 2024-09-02 | 22.28 | 22.48 | 21.55 | 21.65 | 20.96 | qfq | 1,829,881 | 40,198,140 | -3.39% |
| 2024-08-30 | 21.68 | 22.75 | 21.60 | 22.41 | 21.70 | qfq | 2,420,827 | 53,885,134 | 2.75% |
| 2024-08-29 | 20.92 | 21.87 | 20.92 | 21.81 | 21.12 | qfq | 1,398,399 | 30,076,933 | 3.17% |
| 2024-08-28 | 20.38 | 21.29 | 20.19 | 21.14 | 20.47 | qfq | 1,100,657 | 23,081,625 | 3.12% |
| 2024-08-27 | 20.82 | 20.98 | 20.44 | 20.50 | 19.85 | qfq | 715,713 | 14,771,199 | -2.47% |
| 2024-08-26 | 20.41 | 21.23 | 20.41 | 21.02 | 20.35 | qfq | 826,947 | 17,353,368 | 2.69% |
| 2024-08-23 | 20.37 | 20.68 | 20.18 | 20.47 | 19.82 | qfq | 651,999 | 13,347,316 | 0.10% |
| 2024-08-22 | 20.80 | 21.03 | 20.38 | 20.45 | 19.80 | qfq | 546,337 | 11,244,760 | -2.11% |
| 2024-08-21 | 20.94 | 21.17 | 20.80 | 20.89 | 20.23 | qfq | 375,934 | 7,895,248 | -0.19% |
| 2024-08-20 | 21.53 | 21.53 | 20.86 | 20.93 | 20.27 | qfq | 559,480 | 11,786,203 | -1.92% |
| 2024-08-19 | 21.69 | 21.85 | 21.27 | 21.34 | 20.66 | qfq | 611,908 | 13,178,956 | -0.84% |
| 2024-08-16 | 21.59 | 21.87 | 21.42 | 21.52 | 20.84 | qfq | 780,805 | 16,914,930 | -0.51% |
| 2024-08-15 | 21.34 | 22.03 | 20.94 | 21.63 | 20.94 | qfq | 1,078,353 | 23,245,559 | 1.50% |
| 2024-08-14 | 21.65 | 21.85 | 21.31 | 21.31 | 20.63 | qfq | 536,251 | 11,495,021 | -1.66% |
| 2024-08-13 | 21.62 | 21.83 | 21.30 | 21.67 | 20.98 | qfq | 739,925 | 15,924,048 | 0.05% |
| 2024-08-12 | 21.81 | 22.02 | 21.53 | 21.66 | 20.97 | qfq | 655,046 | 14,263,092 | -0.69% |
| 2024-08-09 | 22.25 | 22.44 | 21.81 | 21.81 | 21.12 | qfq | 820,519 | 18,112,404 | -2.15% |
| 2024-08-08 | 22.34 | 22.56 | 21.80 | 22.29 | 21.58 | qfq | 706,266 | 15,642,572 | -0.27% |
| 2024-08-07 | 22.66 | 22.86 | 22.32 | 22.35 | 21.64 | qfq | 819,987 | 18,499,467 | -1.37% |
| 2024-08-06 | 22.32 | 22.68 | 22.28 | 22.66 | 21.94 | qfq | 914,781 | 20,573,500 | 2.95% |
| 2024-08-05 | 22.65 | 23.19 | 22.00 | 22.01 | 21.31 | qfq | 1,454,400 | 32,698,181 | -3.97% |
| 2024-08-02 | 23.40 | 23.64 | 22.80 | 22.92 | 22.19 | qfq | 1,330,541 | 30,884,708 | -3.13% |
| 2024-08-01 | 23.99 | 24.01 | 23.42 | 23.66 | 22.91 | qfq | 1,290,734 | 30,650,231 | -0.96% |
| 2024-07-31 | 22.39 | 24.05 | 22.39 | 23.89 | 23.13 | qfq | 1,630,067 | 38,352,394 | 5.90% |
| 2024-07-30 | 22.35 | 22.93 | 22.11 | 22.56 | 21.84 | qfq | 746,716 | 16,803,620 | 0.18% |
| 2024-07-29 | 23.15 | 23.24 | 22.42 | 22.52 | 21.80 | qfq | 1,147,031 | 26,014,450 | -2.72% |
| 2024-07-26 | 22.58 | 23.94 | 22.50 | 23.15 | 22.41 | qfq | 1,345,065 | 31,347,538 | 1.67% |
| 2024-07-25 | 22.86 | 23.28 | 22.40 | 22.77 | 22.05 | qfq | 1,019,438 | 23,303,140 | -0.39% |
| 2024-07-24 | 24.03 | 24.10 | 22.76 | 22.86 | 22.13 | qfq | 1,582,272 | 36,689,033 | -4.87% |
| 2024-07-23 | 24.98 | 25.18 | 24.03 | 24.03 | 23.27 | qfq | 926,503 | 22,749,781 | -3.80% |
| 2024-07-22 | 24.95 | 25.34 | 24.94 | 24.98 | 24.19 | qfq | 779,889 | 19,547,739 | -0.68% |
| 2024-07-19 | 24.98 | 25.67 | 24.83 | 25.15 | 24.35 | qfq | 824,635 | 20,869,014 | 0.36% |
| 2024-07-18 | 25.25 | 25.36 | 24.56 | 25.06 | 24.26 | qfq | 961,090 | 23,875,251 | -1.22% |
| 2024-07-17 | 26.11 | 26.18 | 25.27 | 25.37 | 24.56 | qfq | 1,249,588 | 32,001,635 | -3.28% |
| 2024-07-16 | 26.23 | 26.36 | 25.79 | 26.23 | 25.40 | qfq | 810,263 | 21,200,357 | -0.23% |
| 2024-07-15 | 27.39 | 27.39 | 26.06 | 26.29 | 25.46 | qfq | 975,415 | 25,969,096 | -3.17% |
| 2024-07-12 | 27.37 | 27.68 | 26.51 | 27.15 | 26.29 | qfq | 1,278,548 | 34,380,575 | -0.80% |
| 2024-07-11 | 26.78 | 27.68 | 26.78 | 27.37 | 26.50 | qfq | 1,260,421 | 34,453,248 | 3.75% |
| 2024-07-10 | 25.56 | 27.13 | 25.46 | 26.38 | 25.54 | qfq | 1,297,263 | 34,370,118 | 3.21% |
| 2024-07-09 | 24.54 | 25.66 | 24.34 | 25.56 | 24.75 | qfq | 1,027,124 | 25,822,926 | 3.44% |
| 2024-07-08 | 25.17 | 25.33 | 24.47 | 24.71 | 23.93 | qfq | 783,209 | 19,524,056 | -2.33% |
| 2024-07-05 | 25.18 | 25.48 | 24.39 | 25.30 | 24.50 | qfq | 934,629 | 23,295,701 | -0.20% |
| 2024-07-04 | 25.46 | 25.65 | 25.03 | 25.35 | 24.54 | qfq | 1,084,136 | 27,384,739 | 0.44% |
| 2024-07-03 | 25.79 | 25.97 | 25.00 | 25.24 | 24.44 | qfq | 899,160 | 22,890,575 | -2.40% |
| 2024-07-02 | 24.79 | 26.56 | 24.79 | 25.86 | 25.04 | qfq | 983,201 | 25,416,990 | -1.41% |
| 2024-07-01 | 25.86 | 26.45 | 25.50 | 26.23 | 25.40 | qfq | 959,216 | 24,920,947 | 1.39% |
| 2024-06-28 | 26.33 | 26.85 | 25.80 | 25.87 | 25.05 | qfq | 1,094,511 | 28,776,904 | -1.45% |
| 2024-06-27 | 26.58 | 27.12 | 26.25 | 26.25 | 25.42 | qfq | 710,026 | 18,858,481 | -2.67% |
| 2024-06-26 | 26.18 | 26.99 | 25.96 | 26.97 | 26.11 | qfq | 849,531 | 22,536,925 | 2.70% |
| 2024-06-25 | 26.50 | 27.13 | 26.01 | 26.26 | 25.43 | qfq | 939,691 | 24,907,132 | -1.02% |
| 2024-06-24 | 27.50 | 27.79 | 26.43 | 26.53 | 25.69 | qfq | 1,390,392 | 37,517,089 | -3.53% |
| 2024-06-21 | 27.66 | 27.83 | 27.18 | 27.50 | 26.63 | qfq | 1,064,075 | 29,278,670 | -0.87% |
| 2024-06-20 | 27.69 | 28.43 | 27.51 | 27.74 | 26.86 | qfq | 1,232,993 | 34,478,527 | -0.11% |
| 2024-06-19 | 28.83 | 28.99 | 27.65 | 27.77 | 26.89 | qfq | 1,029,766 | 28,896,584 | -3.24% |
| 2024-06-18 | 28.35 | 28.87 | 28.01 | 28.70 | 27.79 | qfq | 1,203,152 | 34,360,191 | 1.74% |
| 2024-06-17 | 27.63 | 28.88 | 27.63 | 28.21 | 27.31 | qfq | 1,137,001 | 32,187,949 | -0.14% |
| 2024-06-14 | 28.46 | 28.74 | 27.61 | 28.25 | 27.35 | qfq | 1,188,870 | 33,289,140 | -0.74% |
| 2024-06-13 | 27.75 | 28.99 | 27.50 | 28.46 | 27.56 | qfq | 1,218,391 | 34,504,316 | 2.56% |
| 2024-06-12 | 27.39 | 28.11 | 27.14 | 27.75 | 26.87 | qfq | 1,017,378 | 28,300,838 | 1.24% |
| 2024-06-11 | 27.14 | 27.47 | 26.23 | 27.41 | 26.54 | qfq | 1,318,930 | 35,672,995 | 1.22% |
| 2024-06-07 | 27.33 | 27.33 | 26.75 | 27.08 | 26.22 | qfq | 1,311,896 | 35,473,380 | 0.52% |
| 2024-06-06 | 27.87 | 28.11 | 26.46 | 26.94 | 26.08 | qfq | 2,344,139 | 63,241,077 | -4.03% |
| 2024-06-05 | 28.53 | 28.69 | 27.95 | 28.07 | 27.18 | qfq | 993,656 | 28,179,312 | -1.61% |
| 2024-06-04 | 28.47 | 28.59 | 27.93 | 28.53 | 27.62 | qfq | 1,300,444 | 36,688,919 | -0.07% |
| 2024-06-03 | 28.99 | 29.23 | 28.02 | 28.55 | 27.64 | qfq | 1,810,021 | 51,970,858 | -1.99% |
| 2024-05-31 | 29.29 | 29.97 | 29.02 | 29.13 | 27.90 | qfq | 1,736,361 | 51,181,128 | -0.51% |
| 2024-05-30 | 28.41 | 29.47 | 28.25 | 29.28 | 28.05 | qfq | 1,646,705 | 47,956,681 | 2.45% |
| 2024-05-29 | 28.01 | 28.79 | 28.01 | 28.58 | 27.38 | qfq | 1,313,470 | 37,385,764 | 0.99% |
| 2024-05-28 | 28.58 | 28.68 | 27.86 | 28.30 | 27.11 | qfq | 1,044,170 | 29,596,034 | -0.11% |
| 2024-05-27 | 27.97 | 28.47 | 27.51 | 28.33 | 27.14 | qfq | 1,408,106 | 39,324,621 | 0.11% |
| 2024-05-24 | 28.90 | 29.02 | 28.23 | 28.30 | 27.11 | qfq | 1,284,389 | 36,637,283 | -2.55% |
| 2024-05-23 | 29.46 | 29.61 | 28.89 | 29.04 | 27.82 | qfq | 1,404,020 | 40,973,546 | -1.36% |
| 2024-05-22 | 29.29 | 29.56 | 28.88 | 29.44 | 28.20 | qfq | 1,479,837 | 43,336,225 | 1.45% |
| 2024-05-21 | 29.12 | 29.18 | 28.55 | 29.02 | 27.80 | qfq | 1,386,019 | 40,009,807 | -0.27% |
| 2024-05-20 | 29.18 | 29.67 | 28.95 | 29.10 | 27.88 | qfq | 1,385,655 | 40,499,927 | -0.27% |
| 2024-05-17 | 29.58 | 29.63 | 28.90 | 29.18 | 27.95 | qfq | 1,198,725 | 34,904,766 | -0.95% |
| 2024-05-16 | 29.30 | 29.81 | 29.18 | 29.46 | 28.22 | qfq | 1,282,016 | 37,818,642 | 0.55% |
| 2024-05-15 | 29.54 | 29.98 | 29.16 | 29.30 | 28.07 | qfq | 1,481,839 | 43,793,023 | -0.64% |
| 2024-05-14 | 28.51 | 29.68 | 28.51 | 29.49 | 28.25 | qfq | 2,308,999 | 67,399,444 | 2.90% |
| 2024-05-13 | 28.72 | 29.15 | 27.97 | 28.66 | 27.45 | qfq | 2,205,469 | 62,848,495 | -1.68% |
| 2024-05-10 | 29.81 | 30.00 | 29.01 | 29.15 | 27.92 | qfq | 2,331,823 | 68,415,104 | -2.21% |
| 2024-05-09 | 29.99 | 30.21 | 29.50 | 29.81 | 28.56 | qfq | 2,681,336 | 79,885,222 | 0.24% |
| 2024-05-08 | 31.12 | 31.12 | 29.68 | 29.74 | 28.49 | qfq | 4,457,696 | 134,327,889 | -5.14% |
| 2024-05-07 | 29.29 | 31.45 | 29.23 | 31.35 | 30.03 | qfq | 6,277,121 | 192,056,328 | 7.25% |
| 2024-05-06 | 29.94 | 30.29 | 29.01 | 29.23 | 28.00 | qfq | 4,255,805 | 125,622,355 | 0.17% |
| 2024-04-30 | 30.99 | 30.99 | 28.77 | 29.18 | 27.95 | qfq | 5,602,994 | 164,949,565 | 6.50% |
| 2024-04-29 | 26.60 | 27.48 | 26.45 | 27.40 | 26.25 | qfq | 2,340,501 | 63,718,287 | 3.59% |
| 2024-04-26 | 25.52 | 26.66 | 25.10 | 26.45 | 25.34 | qfq | 2,105,286 | 55,438,942 | 2.88% |
| 2024-04-25 | 25.80 | 26.05 | 25.38 | 25.71 | 24.63 | qfq | 1,378,023 | 35,438,891 | -0.35% |
| 2024-04-24 | 25.03 | 25.80 | 25.03 | 25.80 | 24.71 | qfq | 1,706,857 | 43,493,725 | 3.41% |
| 2024-04-23 | 24.99 | 25.26 | 24.60 | 24.95 | 23.90 | qfq | 1,513,437 | 37,794,683 | 0.77% |
| 2024-04-22 | 23.76 | 24.99 | 23.38 | 24.76 | 23.72 | qfq | 1,986,433 | 48,425,633 | 3.47% |
| 2024-04-19 | 24.10 | 24.18 | 23.67 | 23.93 | 22.92 | qfq | 1,401,110 | 33,477,808 | -1.40% |
| 2024-04-18 | 23.98 | 24.68 | 23.21 | 24.27 | 23.25 | qfq | 2,288,755 | 55,283,142 | 1.25% |
| 2024-04-17 | 22.96 | 24.18 | 22.80 | 23.97 | 22.96 | qfq | 2,893,068 | 68,609,705 | 7.73% |
| 2024-04-16 | 23.79 | 24.17 | 22.08 | 22.25 | 21.31 | qfq | 2,470,305 | 56,062,514 | -7.79% |
| 2024-04-15 | 25.23 | 25.45 | 23.58 | 24.13 | 23.11 | qfq | 2,378,256 | 57,917,106 | -4.36% |
| 2024-04-12 | 25.65 | 26.55 | 25.11 | 25.23 | 24.17 | qfq | 1,340,276 | 34,358,885 | -1.06% |
| 2024-04-11 | 26.22 | 26.22 | 25.35 | 25.50 | 24.43 | qfq | 1,928,452 | 49,821,389 | -3.15% |
| 2024-04-10 | 27.17 | 27.28 | 26.07 | 26.33 | 25.22 | qfq | 1,883,871 | 49,728,749 | -3.94% |
| 2024-04-09 | 26.85 | 27.41 | 26.32 | 27.41 | 26.26 | qfq | 1,732,307 | 46,459,855 | 3.05% |
| 2024-04-08 | 27.82 | 27.89 | 26.58 | 26.60 | 25.48 | qfq | 2,073,289 | 56,179,077 | -4.83% |
| 2024-04-03 | 28.95 | 29.07 | 27.88 | 27.95 | 26.77 | qfq | 2,240,258 | 63,129,620 | -3.98% |
| 2024-04-02 | 29.97 | 29.97 | 28.80 | 29.11 | 27.89 | qfq | 2,200,089 | 64,117,727 | -1.26% |
| 2024-04-01 | 28.53 | 30.23 | 28.41 | 29.48 | 28.24 | qfq | 3,744,785 | 110,029,298 | 2.47% |
| 2024-03-29 | 27.90 | 29.30 | 27.89 | 28.77 | 27.56 | qfq | 3,271,679 | 94,106,904 | 5.69% |
| 2024-03-28 | 26.25 | 27.89 | 26.25 | 27.22 | 26.08 | qfq | 2,093,051 | 57,049,348 | 3.66% |
| 2024-03-27 | 27.80 | 28.05 | 26.26 | 26.26 | 25.16 | qfq | 1,837,194 | 49,669,897 | -5.44% |
| 2024-03-26 | 27.49 | 28.29 | 27.24 | 27.77 | 26.60 | qfq | 2,641,563 | 73,504,343 | 0.84% |
| 2024-03-25 | 28.05 | 28.62 | 27.49 | 27.54 | 26.38 | qfq | 1,991,424 | 55,886,239 | -2.86% |
| 2024-03-22 | 29.06 | 29.21 | 28.15 | 28.35 | 27.16 | qfq | 2,491,084 | 71,032,834 | -2.44% |
| 2024-03-21 | 29.93 | 30.15 | 28.73 | 29.06 | 27.84 | qfq | 2,992,744 | 87,664,972 | -2.91% |
| 2024-03-20 | 29.76 | 29.99 | 29.39 | 29.93 | 28.67 | qfq | 2,332,526 | 69,341,806 | 0.57% |
| 2024-03-19 | 29.44 | 30.45 | 29.44 | 29.76 | 28.51 | qfq | 3,333,987 | 99,514,546 | 0.71% |
| 2024-03-18 | 29.67 | 29.88 | 29.15 | 29.55 | 28.31 | qfq | 3,622,124 | 106,557,090 | 1.58% |
| 2024-03-15 | 28.78 | 29.22 | 28.40 | 29.09 | 27.87 | qfq | 2,240,348 | 64,515,509 | 0.83% |
| 2024-03-14 | 29.49 | 29.62 | 28.39 | 28.85 | 27.64 | qfq | 2,275,876 | 65,976,531 | -2.14% |
| 2024-03-13 | 29.85 | 29.96 | 29.31 | 29.48 | 28.24 | qfq | 2,086,084 | 61,764,727 | -0.27% |
| 2024-03-12 | 28.47 | 30.41 | 28.47 | 29.56 | 28.32 | qfq | 4,222,652 | 124,852,216 | 3.72% |
| 2024-03-11 | 27.21 | 28.53 | 27.21 | 28.50 | 27.30 | qfq | 2,423,817 | 67,507,664 | 4.17% |
| 2024-03-08 | 27.35 | 27.68 | 26.59 | 27.36 | 26.21 | qfq | 2,495,763 | 67,365,709 | 0.40% |
| 2024-03-07 | 28.66 | 28.80 | 27.23 | 27.25 | 26.10 | qfq | 3,189,009 | 88,791,598 | -4.18% |
| 2024-03-06 | 27.90 | 28.74 | 27.48 | 28.44 | 27.24 | qfq | 4,387,212 | 123,360,754 | 1.83% |
| 2024-03-05 | 29.25 | 29.45 | 27.78 | 27.93 | 26.76 | qfq | 5,273,074 | 149,394,172 | -5.16% |
| 2024-03-04 | 31.00 | 31.28 | 28.99 | 29.45 | 28.21 | qfq | 5,306,179 | 157,438,363 | -5.34% |
| 2024-03-01 | 30.50 | 31.48 | 30.02 | 31.11 | 29.80 | qfq | 2,948,214 | 90,931,596 | 2.00% |
| 2024-02-29 | 28.36 | 30.51 | 28.36 | 30.50 | 29.22 | qfq | 3,460,230 | 103,177,866 | 5.79% |
| 2024-02-28 | 31.29 | 33.75 | 28.73 | 28.83 | 27.62 | qfq | 6,132,744 | 192,139,794 | -6.91% |
| 2024-02-27 | 30.83 | 31.18 | 30.35 | 30.97 | 29.67 | qfq | 4,192,501 | 129,046,668 | 2.89% |
| 2024-02-26 | 29.76 | 31.11 | 29.50 | 30.10 | 28.83 | qfq | 3,062,168 | 92,536,547 | 0.80% |
| 2024-02-23 | 29.40 | 29.97 | 28.68 | 29.86 | 28.60 | qfq | 2,606,759 | 76,456,911 | 2.72% |
| 2024-02-22 | 28.50 | 29.33 | 28.42 | 29.07 | 27.85 | qfq | 2,063,034 | 59,590,742 | 0.55% |
| 2024-02-21 | 27.92 | 30.38 | 27.36 | 28.91 | 27.69 | qfq | 3,860,915 | 113,259,905 | 2.01% |
| 2024-02-20 | 28.26 | 28.46 | 27.01 | 28.34 | 27.15 | qfq | 2,621,356 | 72,481,001 | 1.00% |
| 2024-02-19 | 27.58 | 30.29 | 27.22 | 28.06 | 26.88 | qfq | 5,500,592 | 156,805,222 | 3.85% |
| 2024-02-08 | 23.06 | 27.52 | 22.70 | 27.02 | 25.88 | qfq | 4,947,397 | 124,864,005 | 16.12% |
| 2024-02-07 | 24.08 | 25.47 | 22.90 | 23.27 | 22.29 | qfq | 3,632,163 | 88,440,187 | -3.32% |
| 2024-02-06 | 23.39 | 24.45 | 21.35 | 24.07 | 23.06 | qfq | 2,917,946 | 66,833,619 | 3.04% |
| 2024-02-05 | 24.80 | 24.90 | 21.47 | 23.36 | 22.38 | qfq | 3,093,592 | 70,898,687 | -6.26% |
| 2024-02-02 | 26.48 | 27.27 | 24.00 | 24.92 | 23.87 | qfq | 2,632,091 | 66,605,998 | -5.96% |
| 2024-02-01 | 27.39 | 27.87 | 26.20 | 26.50 | 25.39 | qfq | 2,804,594 | 75,248,923 | -2.75% |
| 2024-01-31 | 28.66 | 29.00 | 27.20 | 27.25 | 26.10 | qfq | 2,104,682 | 58,520,065 | -4.15% |
| 2024-01-30 | 29.53 | 30.00 | 28.31 | 28.43 | 27.23 | qfq | 2,618,933 | 76,296,436 | -3.95% |
| 2024-01-29 | 31.17 | 31.36 | 29.43 | 29.60 | 28.35 | qfq | 2,552,749 | 76,697,770 | -5.04% |
| 2024-01-26 | 32.39 | 32.40 | 30.89 | 31.17 | 29.86 | qfq | 1,909,233 | 60,287,190 | -3.97% |
| 2024-01-25 | 32.60 | 32.84 | 31.53 | 32.46 | 31.09 | qfq | 2,447,213 | 78,911,026 | 0.28% |
| 2024-01-24 | 32.84 | 33.40 | 30.40 | 32.37 | 31.01 | qfq | 1,731,733 | 54,970,422 | -1.58% |
| 2024-01-23 | 32.09 | 33.60 | 31.77 | 32.89 | 31.51 | qfq | 1,096,426 | 35,986,057 | 1.64% |
| 2024-01-22 | 33.95 | 34.39 | 32.17 | 32.36 | 31.00 | qfq | 1,397,272 | 46,599,285 | -5.32% |
| 2024-01-19 | 36.10 | 36.19 | 34.08 | 34.18 | 32.74 | qfq | 2,224,992 | 77,486,505 | -5.29% |
| 2024-01-18 | 35.54 | 36.30 | 34.02 | 36.09 | 34.57 | qfq | 2,061,077 | 72,649,074 | 4.31% |
| 2024-01-17 | 35.58 | 35.58 | 34.60 | 34.60 | 33.14 | qfq | 635,510 | 22,308,280 | -2.70% |
| 2024-01-16 | 35.43 | 35.65 | 34.51 | 35.56 | 34.06 | qfq | 1,075,529 | 37,566,854 | 0.37% |
| 2024-01-15 | 35.93 | 36.32 | 34.85 | 35.43 | 33.94 | qfq | 866,701 | 30,843,428 | -0.20% |
| 2024-01-12 | 35.76 | 36.18 | 35.38 | 35.50 | 34.01 | qfq | 1,050,640 | 37,583,023 | -1.09% |
| 2024-01-11 | 35.07 | 36.10 | 34.51 | 35.89 | 34.38 | qfq | 1,125,732 | 40,144,720 | 2.63% |
| 2024-01-10 | 34.65 | 35.23 | 33.90 | 34.97 | 33.50 | qfq | 1,426,837 | 49,656,708 | 0.81% |
| 2024-01-09 | 35.40 | 36.05 | 34.57 | 34.69 | 33.23 | qfq | 1,366,446 | 48,236,776 | -2.23% |
| 2024-01-08 | 36.07 | 36.50 | 35.48 | 35.48 | 33.99 | qfq | 1,012,739 | 36,439,994 | -2.69% |
| 2024-01-05 | 37.42 | 37.64 | 36.24 | 36.46 | 34.93 | qfq | 1,045,808 | 38,585,490 | -2.49% |
| 2024-01-04 | 37.04 | 37.67 | 36.76 | 37.39 | 35.82 | qfq | 1,005,466 | 37,450,854 | 0.03% |
| 2024-01-03 | 37.21 | 37.53 | 36.74 | 37.38 | 35.81 | qfq | 1,031,336 | 38,286,769 | 0.05% |
| 2024-01-02 | 38.16 | 38.46 | 37.06 | 37.36 | 35.79 | qfq | 1,056,971 | 39,671,955 | -1.99% |
| 2023-12-29 | 37.80 | 38.51 | 37.48 | 38.12 | 36.52 | qfq | 1,049,195 | 40,007,724 | 0.69% |
| 2023-12-28 | 36.60 | 38.24 | 36.18 | 37.86 | 36.27 | qfq | 1,278,438 | 48,027,978 | 2.91% |
| 2023-12-27 | 36.36 | 36.93 | 36.00 | 36.79 | 35.24 | qfq | 1,050,980 | 38,428,138 | 1.18% |
| 2023-12-26 | 38.36 | 38.50 | 36.00 | 36.36 | 34.83 | qfq | 1,434,879 | 52,594,916 | -4.32% |
| 2023-12-25 | 37.65 | 38.27 | 37.48 | 38.00 | 36.40 | qfq | 986,646 | 37,396,758 | 0.88% |
| 2023-12-22 | 39.05 | 39.17 | 37.50 | 37.67 | 36.09 | qfq | 1,957,967 | 74,645,233 | -3.53% |
| 2023-12-21 | 39.36 | 39.54 | 38.21 | 39.05 | 37.41 | qfq | 1,273,722 | 49,538,942 | 0.15% |
| 2023-12-20 | 40.22 | 40.22 | 38.74 | 38.99 | 37.35 | qfq | 818,276 | 32,140,406 | -2.55% |
| 2023-12-19 | 39.52 | 40.26 | 39.22 | 40.01 | 38.33 | qfq | 542,749 | 21,680,960 | 0.38% |
| 2023-12-18 | 39.98 | 40.48 | 39.72 | 39.86 | 38.18 | qfq | 560,574 | 22,411,508 | -0.47% |
| 2023-12-15 | 40.45 | 40.57 | 39.86 | 40.05 | 38.37 | qfq | 605,646 | 24,277,685 | -0.99% |
| 2023-12-14 | 40.94 | 41.35 | 40.40 | 40.45 | 38.75 | qfq | 704,794 | 28,722,582 | -0.76% |
| 2023-12-13 | 41.20 | 41.20 | 40.05 | 40.76 | 39.05 | qfq | 1,005,945 | 40,785,681 | -1.07% |
| 2023-12-12 | 41.87 | 42.00 | 40.84 | 41.20 | 39.47 | qfq | 903,233 | 37,312,884 | -1.83% |
| 2023-12-11 | 41.01 | 42.32 | 40.75 | 41.97 | 40.20 | qfq | 1,718,183 | 71,626,177 | 1.50% |
| 2023-12-08 | 41.75 | 42.12 | 41.27 | 41.35 | 39.61 | qfq | 1,084,165 | 45,008,005 | -1.10% |
| 2023-12-07 | 42.79 | 42.79 | 41.63 | 41.81 | 40.05 | qfq | 1,044,606 | 43,889,372 | -2.29% |
| 2023-12-06 | 42.82 | 43.61 | 42.55 | 42.79 | 40.99 | qfq | 716,445 | 30,780,652 | 0.12% |
| 2023-12-05 | 44.01 | 44.01 | 42.74 | 42.74 | 40.94 | qfq | 1,120,053 | 48,421,237 | -3.30% |
| 2023-12-04 | 44.77 | 44.89 | 43.91 | 44.20 | 42.34 | qfq | 1,077,210 | 47,642,851 | -1.56% |
| 2023-12-01 | 45.21 | 45.32 | 43.81 | 44.90 | 43.01 | qfq | 1,337,263 | 59,535,517 | -1.28% |
| 2023-11-30 | 46.09 | 46.58 | 44.44 | 45.48 | 43.57 | qfq | 1,412,474 | 63,970,106 | -2.32% |
| 2023-11-29 | 46.45 | 47.30 | 46.45 | 46.56 | 44.60 | qfq | 1,316,205 | 61,600,709 | 0.58% |
| 2023-11-28 | 45.52 | 46.45 | 45.51 | 46.29 | 44.34 | qfq | 907,256 | 41,745,351 | 0.72% |
| 2023-11-27 | 45.60 | 46.55 | 45.20 | 45.96 | 44.03 | qfq | 1,083,032 | 49,655,476 | 0.11% |
| 2023-11-24 | 47.54 | 47.55 | 45.33 | 45.91 | 43.98 | qfq | 1,901,056 | 87,514,763 | -3.57% |
| 2023-11-23 | 45.12 | 48.15 | 45.01 | 47.61 | 45.61 | qfq | 2,731,811 | 128,169,468 | 5.12% |
| 2023-11-22 | 46.12 | 46.36 | 45.20 | 45.29 | 43.38 | qfq | 1,299,133 | 59,155,441 | -1.80% |
| 2023-11-21 | 47.04 | 47.69 | 46.11 | 46.12 | 44.18 | qfq | 1,963,029 | 91,831,726 | -1.56% |
| 2023-11-20 | 47.20 | 47.36 | 46.61 | 46.85 | 44.88 | qfq | 1,647,420 | 77,228,886 | -1.16% |
| 2023-11-17 | 46.30 | 48.24 | 46.12 | 47.40 | 45.41 | qfq | 1,892,987 | 89,319,297 | 2.24% |
| 2023-11-16 | 47.58 | 47.58 | 46.35 | 46.36 | 44.41 | qfq | 1,090,295 | 51,216,988 | -2.30% |
| 2023-11-15 | 46.94 | 48.01 | 46.22 | 47.45 | 45.45 | qfq | 1,830,772 | 86,011,094 | 1.69% |
| 2023-11-14 | 46.20 | 47.01 | 45.97 | 46.66 | 44.70 | qfq | 1,642,392 | 76,316,037 | 1.11% |
| 2023-11-13 | 46.70 | 47.55 | 45.74 | 46.15 | 44.21 | qfq | 2,315,612 | 107,881,968 | -0.75% |
| 2023-11-10 | 46.80 | 46.89 | 45.81 | 46.50 | 44.54 | qfq | 2,237,689 | 103,582,478 | -1.90% |
| 2023-11-09 | 48.88 | 49.48 | 46.85 | 47.40 | 45.41 | qfq | 3,331,574 | 158,724,583 | -2.67% |
| 2023-11-08 | 46.51 | 50.30 | 46.50 | 48.70 | 46.65 | qfq | 6,036,700 | 293,715,464 | 4.73% |
| 2023-11-07 | 46.66 | 46.93 | 45.97 | 46.50 | 44.54 | qfq | 1,831,810 | 84,995,402 | -0.85% |
| 2023-11-06 | 43.82 | 47.25 | 43.82 | 46.90 | 44.93 | qfq | 2,965,290 | 136,318,570 | 7.15% |
| 2023-11-03 | 43.00 | 44.10 | 42.81 | 43.77 | 41.93 | qfq | 991,950 | 43,330,098 | 1.98% |
| 2023-11-02 | 44.28 | 44.78 | 42.92 | 42.92 | 41.11 | qfq | 1,638,783 | 71,341,496 | -2.45% |
| 2023-11-01 | 44.70 | 45.34 | 43.80 | 44.00 | 42.15 | qfq | 1,460,833 | 64,993,221 | -1.46% |
| 2023-10-31 | 45.97 | 46.14 | 44.30 | 44.65 | 42.77 | qfq | 1,915,006 | 86,040,435 | -3.27% |
| 2023-10-30 | 45.90 | 46.78 | 44.81 | 46.16 | 44.22 | qfq | 2,220,387 | 101,627,381 | 1.12% |
| 2023-10-27 | 44.65 | 46.45 | 44.65 | 45.65 | 43.73 | qfq | 3,150,963 | 144,342,153 | 2.24% |
| 2023-10-26 | 43.88 | 44.65 | 42.60 | 44.65 | 42.77 | qfq | 2,311,132 | 101,318,702 | 0.72% |
| 2023-10-25 | 41.78 | 45.58 | 41.77 | 44.33 | 42.47 | qfq | 3,318,352 | 145,907,159 | 4.92% |
| 2023-10-24 | 42.70 | 43.76 | 41.61 | 42.25 | 40.47 | qfq | 1,885,447 | 80,056,885 | -0.59% |
| 2023-10-23 | 41.94 | 43.68 | 41.75 | 42.50 | 40.71 | qfq | 1,987,521 | 84,902,313 | 1.34% |
| 2023-10-20 | 42.81 | 43.39 | 41.70 | 41.94 | 40.18 | qfq | 2,357,188 | 99,808,427 | -3.43% |
| 2023-10-19 | 44.88 | 45.00 | 42.88 | 43.43 | 41.60 | qfq | 3,652,150 | 159,295,114 | -5.01% |
| 2023-10-18 | 44.70 | 47.31 | 44.02 | 45.72 | 43.80 | qfq | 3,463,119 | 157,285,575 | 1.92% |
| 2023-10-17 | 47.88 | 47.88 | 44.10 | 44.86 | 42.97 | qfq | 3,555,940 | 161,199,066 | -5.76% |
| 2023-10-16 | 46.83 | 50.83 | 46.23 | 47.60 | 45.60 | qfq | 5,795,899 | 277,753,716 | 4.09% |
| 2023-10-13 | 45.43 | 46.68 | 44.88 | 45.73 | 43.81 | qfq | 2,233,675 | 102,521,034 | 0.77% |
| 2023-10-12 | 44.94 | 46.85 | 44.85 | 45.38 | 43.47 | qfq | 2,912,056 | 132,795,400 | 0.60% |
| 2023-10-11 | 45.75 | 45.94 | 44.72 | 45.11 | 43.21 | qfq | 3,364,959 | 151,938,952 | -1.93% |
| 2023-10-10 | 46.45 | 47.19 | 45.12 | 46.00 | 44.07 | qfq | 3,726,414 | 171,474,383 | -0.76% |
| 2023-10-09 | 41.75 | 48.10 | 41.75 | 46.35 | 44.40 | qfq | 6,404,811 | 288,969,153 | 15.13% |
| 2023-09-28 | 40.57 | 41.90 | 39.93 | 40.26 | 38.57 | qfq | 2,424,949 | 98,520,158 | -0.57% |
| 2023-09-27 | 41.68 | 41.68 | 40.14 | 40.49 | 38.79 | qfq | 910,270 | 36,931,756 | -0.91% |
| 2023-09-26 | 41.80 | 41.80 | 40.50 | 40.86 | 39.14 | qfq | 1,075,518 | 43,963,399 | -2.32% |
| 2023-09-25 | 41.28 | 42.60 | 41.27 | 41.83 | 40.07 | qfq | 1,778,050 | 74,800,082 | 1.33% |
| 2023-09-22 | 40.55 | 41.69 | 39.70 | 41.28 | 39.54 | qfq | 1,487,957 | 60,675,667 | 1.72% |
| 2023-09-21 | 41.76 | 42.43 | 40.08 | 40.58 | 38.87 | qfq | 1,895,916 | 77,269,195 | -3.61% |
| 2023-09-20 | 43.65 | 43.65 | 41.71 | 42.10 | 40.33 | qfq | 1,380,104 | 58,459,013 | -2.77% |
| 2023-09-19 | 44.29 | 44.29 | 42.01 | 43.30 | 41.48 | qfq | 3,827,675 | 164,563,053 | -1.14% |
| 2023-09-18 | 40.92 | 44.45 | 40.53 | 43.80 | 41.96 | qfq | 4,935,882 | 214,332,226 | 8.90% |
| 2023-09-15 | 39.28 | 41.20 | 38.66 | 40.22 | 38.53 | qfq | 1,373,161 | 55,169,735 | 3.13% |
| 2023-09-14 | 40.46 | 40.64 | 38.93 | 39.00 | 37.36 | qfq | 1,464,049 | 57,922,108 | -4.88% |
| 2023-09-13 | 42.06 | 42.06 | 40.52 | 41.00 | 39.28 | qfq | 1,336,092 | 54,788,658 | -2.52% |
| 2023-09-12 | 41.03 | 42.87 | 41.00 | 42.06 | 40.29 | qfq | 1,927,777 | 80,781,910 | 3.09% |
| 2023-09-11 | 39.00 | 41.36 | 38.58 | 40.80 | 39.08 | qfq | 1,546,162 | 62,430,200 | 4.53% |
| 2023-09-08 | 38.50 | 39.27 | 38.33 | 39.03 | 37.39 | qfq | 694,324 | 26,914,308 | 0.85% |
| 2023-09-07 | 39.95 | 40.00 | 38.60 | 38.70 | 37.07 | qfq | 861,493 | 33,813,863 | -3.08% |
| 2023-09-06 | 40.28 | 40.50 | 39.82 | 39.93 | 38.25 | qfq | 766,743 | 30,740,419 | -0.87% |
| 2023-09-05 | 40.68 | 41.19 | 40.03 | 40.28 | 38.59 | qfq | 1,035,121 | 41,848,019 | -0.79% |
| 2023-09-04 | 41.50 | 41.91 | 39.85 | 40.60 | 38.89 | qfq | 1,954,864 | 79,258,389 | -2.19% |
| 2023-09-01 | 41.70 | 42.49 | 41.39 | 41.51 | 39.76 | qfq | 818,491 | 34,336,815 | -1.73% |
| 2023-08-31 | 42.55 | 42.65 | 41.72 | 42.24 | 40.46 | qfq | 963,903 | 40,673,149 | -0.91% |
| 2023-08-30 | 42.99 | 43.50 | 41.55 | 42.63 | 40.84 | qfq | 1,766,620 | 75,277,248 | 2.23% |
| 2023-08-29 | 40.12 | 43.30 | 39.69 | 41.70 | 39.95 | qfq | 3,020,345 | 125,754,044 | 3.99% |
| 2023-08-28 | 43.50 | 43.99 | 39.53 | 40.10 | 38.41 | qfq | 1,819,752 | 74,197,632 | -0.69% |
| 2023-08-25 | 40.59 | 41.15 | 40.01 | 40.38 | 38.68 | qfq | 890,599 | 36,076,698 | -0.30% |
| 2023-08-24 | 39.58 | 41.40 | 39.00 | 40.50 | 38.80 | qfq | 1,609,518 | 65,058,657 | 4.09% |
| 2023-08-23 | 41.00 | 41.08 | 38.90 | 38.91 | 37.27 | qfq | 1,431,843 | 57,031,620 | -6.04% |
| 2023-08-22 | 42.48 | 43.50 | 41.00 | 41.41 | 39.67 | qfq | 952,718 | 39,805,665 | -4.03% |
| 2023-08-21 | 42.73 | 43.23 | 41.93 | 43.15 | 41.33 | qfq | 1,003,861 | 42,744,522 | 0.63% |
| 2023-08-18 | 42.01 | 44.10 | 41.88 | 42.88 | 41.08 | qfq | 1,832,261 | 79,095,219 | 2.10% |
| 2023-08-17 | 41.59 | 42.10 | 40.92 | 42.00 | 40.23 | qfq | 575,765 | 23,951,657 | 1.20% |
| 2023-08-16 | 42.82 | 42.82 | 41.34 | 41.50 | 39.75 | qfq | 437,480 | 18,246,829 | -2.40% |
| 2023-08-15 | 42.87 | 43.29 | 42.20 | 42.52 | 40.73 | qfq | 806,227 | 34,315,995 | -0.51% |
| 2023-08-14 | 42.10 | 43.30 | 41.59 | 42.74 | 40.94 | qfq | 953,418 | 40,184,370 | -0.51% |
| 2023-08-11 | 44.17 | 44.26 | 42.76 | 42.96 | 41.15 | qfq | 1,098,391 | 47,551,821 | -1.94% |
| 2023-08-10 | 43.74 | 44.64 | 43.47 | 43.81 | 41.97 | qfq | 698,467 | 30,744,838 | 0.16% |
| 2023-08-09 | 45.21 | 45.55 | 43.67 | 43.74 | 41.90 | qfq | 1,285,728 | 56,616,749 | -3.49% |
| 2023-08-08 | 45.96 | 46.41 | 45.00 | 45.32 | 43.41 | qfq | 872,506 | 39,761,722 | -1.56% |
| 2023-08-07 | 45.70 | 46.48 | 45.38 | 46.04 | 44.10 | qfq | 861,098 | 39,591,435 | 0.96% |
| 2023-08-04 | 46.57 | 47.33 | 44.88 | 45.60 | 43.68 | qfq | 1,675,305 | 76,677,585 | -2.08% |
| 2023-08-03 | 45.41 | 46.69 | 44.51 | 46.57 | 44.61 | qfq | 1,476,037 | 67,373,300 | 1.88% |
| 2023-08-02 | 46.29 | 46.76 | 45.58 | 45.71 | 43.79 | qfq | 980,273 | 45,050,192 | -1.68% |
| 2023-08-01 | 47.00 | 47.00 | 44.78 | 46.49 | 44.53 | qfq | 1,991,856 | 91,103,171 | -1.30% |
| 2023-07-31 | 49.00 | 49.34 | 46.90 | 47.10 | 45.12 | qfq | 1,828,418 | 87,841,763 | -3.07% |
| 2023-07-28 | 48.06 | 48.84 | 46.68 | 48.59 | 46.55 | qfq | 904,585 | 43,404,540 | 1.61% |
| 2023-07-27 | 48.71 | 52.00 | 47.47 | 47.82 | 45.81 | qfq | 1,948,622 | 97,263,870 | -1.32% |
| 2023-07-26 | 50.00 | 50.01 | 48.34 | 48.46 | 46.42 | qfq | 1,034,518 | 50,705,881 | -3.31% |
| 2023-07-25 | 48.29 | 51.50 | 47.01 | 50.12 | 48.01 | qfq | 2,923,127 | 145,819,567 | 6.80% |
| 2023-07-24 | 45.48 | 47.39 | 44.56 | 46.93 | 44.96 | qfq | 998,314 | 46,318,729 | 3.74% |
| 2023-07-21 | 46.58 | 47.03 | 45.02 | 45.24 | 43.34 | qfq | 696,125 | 31,793,275 | -2.88% |
| 2023-07-20 | 48.00 | 48.50 | 46.54 | 46.58 | 44.62 | qfq | 1,007,743 | 47,761,574 | -2.04% |
| 2023-07-19 | 47.99 | 48.60 | 47.43 | 47.55 | 45.55 | qfq | 866,773 | 41,392,072 | -2.06% |
| 2023-07-18 | 47.83 | 50.17 | 47.83 | 48.55 | 46.51 | qfq | 1,434,305 | 70,083,814 | 1.61% |