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
奇安信688561.SH
最近收盘价25.412026-07-17
最近交易日2026-07-17
成交量（股）12,394,892
成交额（元）315,009,019
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 25.88 | 26.10 | 24.63 | 25.41 | 25.41 | qfq | 12,394,892 | 315,009,019 | -0.90% |
| 2026-07-16 | 25.43 | 26.19 | 25.01 | 25.64 | 25.64 | qfq | 10,036,213 | 256,412,900 | 0.16% |
| 2026-07-15 | 25.30 | 26.49 | 25.10 | 25.60 | 25.60 | qfq | 10,231,080 | 264,212,083 | 2.07% |
| 2026-07-14 | 25.44 | 25.98 | 24.55 | 25.08 | 25.08 | qfq | 9,567,002 | 239,480,571 | -2.45% |
| 2026-07-13 | 25.50 | 26.40 | 25.41 | 25.71 | 25.71 | qfq | 10,637,611 | 274,909,800 | -0.70% |
| 2026-07-10 | 25.06 | 26.24 | 24.91 | 25.89 | 25.89 | qfq | 13,072,255 | 336,463,795 | 2.33% |
| 2026-07-09 | 25.01 | 25.32 | 24.56 | 25.30 | 25.30 | qfq | 11,818,931 | 294,328,618 | -1.17% |
| 2026-07-08 | 23.00 | 25.78 | 22.89 | 25.60 | 25.60 | qfq | 17,023,300 | 418,279,994 | 11.30% |
| 2026-07-07 | 23.54 | 23.73 | 22.90 | 23.00 | 23.00 | qfq | 4,808,727 | 111,942,794 | -2.21% |
| 2026-07-06 | 23.41 | 23.84 | 23.21 | 23.52 | 23.52 | qfq | 5,281,092 | 124,212,918 | -1.18% |
| 2026-07-03 | 23.65 | 24.11 | 23.55 | 23.80 | 23.80 | qfq | 6,227,940 | 148,219,491 | -0.67% |
| 2026-07-02 | 24.60 | 25.40 | 23.87 | 23.96 | 23.96 | qfq | 9,223,984 | 225,552,889 | -0.79% |
| 2026-07-01 | 23.99 | 24.68 | 23.82 | 24.15 | 24.15 | qfq | 7,484,426 | 182,010,907 | 0.71% |
| 2026-06-30 | 22.95 | 24.28 | 22.76 | 23.98 | 23.98 | qfq | 8,423,032 | 199,894,571 | 4.72% |
| 2026-06-29 | 22.38 | 22.99 | 21.98 | 22.90 | 22.90 | qfq | 8,185,600 | 184,514,863 | 2.64% |
| 2026-06-26 | 23.10 | 23.38 | 22.23 | 22.31 | 22.31 | qfq | 8,488,400 | 192,495,079 | -4.66% |
| 2026-06-25 | 23.53 | 23.81 | 23.00 | 23.40 | 23.40 | qfq | 7,933,702 | 185,133,294 | -1.47% |
| 2026-06-24 | 24.65 | 24.77 | 23.70 | 23.75 | 23.75 | qfq | 6,736,296 | 161,584,708 | -3.53% |
| 2026-06-23 | 24.52 | 25.25 | 24.36 | 24.62 | 24.62 | qfq | 7,240,547 | 179,292,014 | -0.32% |
| 2026-06-22 | 24.31 | 24.74 | 23.46 | 24.70 | 24.70 | qfq | 8,804,645 | 211,769,174 | 0.98% |
| 2026-06-18 | 24.30 | 25.12 | 23.86 | 24.46 | 24.46 | qfq | 8,330,165 | 205,411,234 | 1.41% |
| 2026-06-17 | 24.25 | 24.25 | 23.78 | 24.12 | 24.12 | qfq | 5,395,320 | 129,428,297 | -0.74% |
| 2026-06-16 | 24.10 | 24.54 | 23.80 | 24.30 | 24.30 | qfq | 5,340,304 | 128,895,870 | -0.08% |
| 2026-06-15 | 24.55 | 24.66 | 24.14 | 24.32 | 24.32 | qfq | 5,335,640 | 130,114,014 | 0.87% |
| 2026-06-12 | 24.48 | 24.59 | 23.95 | 24.11 | 24.11 | qfq | 6,385,182 | 154,823,761 | 0.88% |
| 2026-06-11 | 24.76 | 24.76 | 23.79 | 23.90 | 23.90 | qfq | 6,347,249 | 152,818,612 | -3.51% |
| 2026-06-10 | 25.22 | 25.68 | 24.50 | 24.77 | 24.77 | qfq | 6,842,001 | 170,982,169 | -2.71% |
| 2026-06-09 | 25.60 | 25.78 | 25.11 | 25.46 | 25.46 | qfq | 5,306,508 | 134,888,693 | -0.04% |
| 2026-06-08 | 25.18 | 26.23 | 25.03 | 25.47 | 25.47 | qfq | 6,968,888 | 177,692,974 | -1.28% |
| 2026-06-05 | 25.70 | 26.25 | 25.32 | 25.80 | 25.80 | qfq | 5,048,374 | 130,175,071 | 0.12% |
| 2026-06-04 | 25.98 | 26.47 | 25.53 | 25.77 | 25.77 | qfq | 5,289,745 | 137,058,180 | -1.98% |
| 2026-06-03 | 26.73 | 27.10 | 26.14 | 26.29 | 26.29 | qfq | 6,476,706 | 172,564,187 | -2.19% |
| 2026-06-02 | 27.75 | 28.18 | 26.78 | 26.88 | 26.88 | qfq | 6,279,434 | 170,380,279 | -2.93% |
| 2026-06-01 | 26.92 | 28.58 | 26.34 | 27.69 | 27.69 | qfq | 9,651,005 | 268,178,123 | 3.36% |
| 2026-05-29 | 28.12 | 28.36 | 26.66 | 26.79 | 26.79 | qfq | 7,550,883 | 205,173,318 | -4.36% |
| 2026-05-28 | 28.86 | 29.09 | 27.41 | 28.01 | 28.01 | qfq | 10,031,881 | 281,185,614 | -3.75% |
| 2026-05-27 | 29.83 | 29.95 | 28.88 | 29.10 | 29.10 | qfq | 8,562,395 | 251,475,182 | -2.58% |
| 2026-05-26 | 29.40 | 29.90 | 28.61 | 29.87 | 29.87 | qfq | 8,451,272 | 247,024,402 | 0.91% |
| 2026-05-25 | 29.65 | 30.13 | 29.29 | 29.60 | 29.60 | qfq | 5,820,764 | 172,456,826 | 0.20% |
| 2026-05-22 | 29.68 | 29.89 | 29.21 | 29.54 | 29.54 | qfq | 5,815,658 | 172,051,988 | -0.54% |
| 2026-05-21 | 30.75 | 31.20 | 29.45 | 29.70 | 29.70 | qfq | 7,458,504 | 226,782,781 | -2.81% |
| 2026-05-20 | 30.70 | 30.97 | 30.34 | 30.56 | 30.56 | qfq | 7,051,064 | 216,110,091 | -1.07% |
| 2026-05-19 | 29.91 | 30.94 | 29.77 | 30.89 | 30.89 | qfq | 8,420,965 | 257,954,234 | 3.45% |
| 2026-05-18 | 29.20 | 30.29 | 29.00 | 29.86 | 29.86 | qfq | 6,029,414 | 179,637,108 | 1.91% |
| 2026-05-15 | 30.04 | 30.25 | 29.14 | 29.30 | 29.30 | qfq | 7,376,981 | 219,317,477 | -1.71% |
| 2026-05-14 | 30.78 | 31.19 | 29.69 | 29.81 | 29.81 | qfq | 8,128,144 | 245,058,191 | -2.99% |
| 2026-05-13 | 30.55 | 30.78 | 30.17 | 30.73 | 30.73 | qfq | 7,624,793 | 232,705,286 | 0.46% |
| 2026-05-12 | 31.63 | 31.66 | 30.56 | 30.59 | 30.59 | qfq | 7,330,509 | 226,535,887 | -3.35% |
| 2026-05-11 | 31.42 | 31.84 | 30.91 | 31.65 | 31.65 | qfq | 8,902,115 | 279,825,422 | 1.51% |
| 2026-05-08 | 31.50 | 32.25 | 31.06 | 31.18 | 31.18 | qfq | 12,663,612 | 401,194,799 | 1.40% |
| 2026-05-07 | 30.86 | 30.98 | 30.40 | 30.75 | 30.75 | qfq | 5,979,458 | 183,143,487 | -0.42% |
| 2026-05-06 | 30.33 | 31.51 | 30.27 | 30.88 | 30.88 | qfq | 9,143,864 | 283,755,657 | 2.56% |
| 2026-04-30 | 29.59 | 30.59 | 29.53 | 30.11 | 30.11 | qfq | 7,125,024 | 215,363,734 | 1.76% |
| 2026-04-29 | 29.73 | 30.13 | 29.56 | 29.59 | 29.59 | qfq | 5,247,421 | 156,464,746 | -0.97% |
| 2026-04-28 | 30.49 | 30.56 | 29.42 | 29.88 | 29.88 | qfq | 6,097,419 | 182,105,861 | -2.51% |
| 2026-04-27 | 30.36 | 30.73 | 29.70 | 30.65 | 30.65 | qfq | 5,688,041 | 172,546,560 | 1.86% |
| 2026-04-24 | 29.99 | 30.27 | 29.47 | 30.09 | 30.09 | qfq | 4,438,655 | 132,772,445 | 0.13% |
| 2026-04-23 | 30.28 | 30.59 | 29.83 | 30.05 | 30.05 | qfq | 4,373,757 | 131,783,898 | -1.28% |
| 2026-04-22 | 30.24 | 30.59 | 30.05 | 30.44 | 30.44 | qfq | 3,967,997 | 120,520,143 | 0.66% |
| 2026-04-21 | 30.80 | 30.80 | 30.03 | 30.24 | 30.24 | qfq | 4,014,586 | 121,305,237 | -1.24% |
| 2026-04-20 | 30.25 | 30.76 | 30.13 | 30.62 | 30.62 | qfq | 5,358,792 | 163,890,244 | 1.26% |
| 2026-04-17 | 30.63 | 30.70 | 29.99 | 30.24 | 30.24 | qfq | 5,376,132 | 162,348,895 | -1.24% |
| 2026-04-16 | 30.50 | 30.70 | 30.20 | 30.62 | 30.62 | qfq | 3,992,867 | 121,977,556 | 1.59% |
| 2026-04-15 | 30.80 | 30.87 | 30.13 | 30.14 | 30.14 | qfq | 4,208,566 | 128,074,175 | -1.15% |
| 2026-04-14 | 30.78 | 30.90 | 30.18 | 30.49 | 30.49 | qfq | 4,533,283 | 138,241,533 | 0.49% |
| 2026-04-13 | 29.79 | 31.04 | 29.79 | 30.34 | 30.34 | qfq | 5,893,518 | 180,472,034 | 0.76% |
| 2026-04-10 | 29.80 | 30.48 | 29.80 | 30.11 | 30.11 | qfq | 4,819,834 | 145,679,683 | 1.52% |
| 2026-04-09 | 30.46 | 30.46 | 29.65 | 29.66 | 29.66 | qfq | 4,475,500 | 133,836,683 | -3.01% |
| 2026-04-08 | 29.48 | 30.59 | 29.48 | 30.58 | 30.58 | qfq | 6,424,810 | 193,542,214 | 6.18% |
| 2026-04-07 | 28.99 | 29.17 | 28.71 | 28.80 | 28.80 | qfq | 2,596,509 | 75,203,320 | 0.07% |
| 2026-04-03 | 29.27 | 29.32 | 28.52 | 28.78 | 28.78 | qfq | 3,006,981 | 86,636,229 | -1.27% |
| 2026-04-02 | 29.88 | 29.91 | 28.93 | 29.15 | 29.15 | qfq | 4,251,352 | 124,426,806 | -2.83% |
| 2026-04-01 | 30.04 | 30.24 | 29.65 | 30.00 | 30.00 | qfq | 3,801,674 | 113,609,521 | 1.73% |
| 2026-03-31 | 29.29 | 30.25 | 29.29 | 29.49 | 29.49 | qfq | 5,118,867 | 152,863,245 | 0.51% |
| 2026-03-30 | 29.06 | 29.47 | 28.77 | 29.34 | 29.34 | qfq | 4,391,342 | 128,240,578 | -1.48% |
| 2026-03-27 | 29.00 | 29.97 | 28.81 | 29.78 | 29.78 | qfq | 4,180,345 | 123,267,512 | 1.40% |
| 2026-03-26 | 30.36 | 30.38 | 29.31 | 29.37 | 29.37 | qfq | 5,265,016 | 156,579,624 | -3.13% |
| 2026-03-25 | 30.29 | 30.73 | 30.13 | 30.32 | 30.32 | qfq | 5,073,028 | 154,430,882 | 0.66% |
| 2026-03-24 | 30.12 | 30.17 | 29.39 | 30.12 | 30.12 | qfq | 4,897,934 | 145,987,171 | 1.72% |
| 2026-03-23 | 30.85 | 31.10 | 29.46 | 29.61 | 29.61 | qfq | 8,298,393 | 251,049,346 | -6.18% |
| 2026-03-20 | 33.26 | 33.38 | 31.52 | 31.56 | 31.56 | qfq | 7,285,502 | 235,653,463 | -4.54% |
| 2026-03-19 | 33.17 | 33.45 | 32.93 | 33.06 | 33.06 | qfq | 5,533,919 | 183,329,676 | -1.87% |
| 2026-03-18 | 33.20 | 33.84 | 33.12 | 33.69 | 33.69 | qfq | 5,859,244 | 196,118,603 | 1.97% |
| 2026-03-17 | 34.05 | 34.06 | 33.03 | 33.04 | 33.04 | qfq | 5,627,127 | 188,000,543 | -2.28% |
| 2026-03-16 | 33.69 | 33.83 | 33.16 | 33.81 | 33.81 | qfq | 5,941,865 | 199,348,606 | 0.71% |
| 2026-03-13 | 34.63 | 34.71 | 33.53 | 33.57 | 33.57 | qfq | 8,396,291 | 285,107,812 | -3.56% |
| 2026-03-12 | 35.15 | 35.46 | 34.60 | 34.81 | 34.81 | qfq | 9,163,562 | 320,503,850 | -1.39% |
| 2026-03-11 | 36.69 | 36.95 | 35.06 | 35.30 | 35.30 | qfq | 12,984,292 | 466,916,305 | -0.95% |
| 2026-03-10 | 35.11 | 37.65 | 35.05 | 35.64 | 35.64 | qfq | 16,713,109 | 601,177,587 | 2.27% |
| 2026-03-09 | 33.85 | 35.05 | 33.31 | 34.85 | 34.85 | qfq | 14,373,332 | 490,342,921 | 5.03% |
| 2026-03-06 | 32.98 | 33.33 | 32.80 | 33.18 | 33.18 | qfq | 6,399,485 | 212,046,223 | 1.97% |
| 2026-03-05 | 33.00 | 33.65 | 32.33 | 32.54 | 32.54 | qfq | 7,232,555 | 237,296,053 | 0.18% |
| 2026-03-04 | 32.50 | 33.28 | 32.42 | 32.48 | 32.48 | qfq | 7,788,087 | 255,294,273 | -1.58% |
| 2026-03-03 | 34.77 | 34.80 | 32.75 | 33.00 | 33.00 | qfq | 12,808,547 | 429,489,921 | -4.15% |
| 2026-03-02 | 35.40 | 35.68 | 34.21 | 34.43 | 34.43 | qfq | 11,963,441 | 414,595,545 | -3.69% |
| 2026-02-27 | 34.96 | 36.77 | 34.89 | 35.75 | 35.75 | qfq | 14,157,621 | 509,414,137 | 1.88% |
| 2026-02-26 | 35.17 | 35.30 | 34.70 | 35.09 | 35.09 | qfq | 8,646,127 | 302,247,671 | 0.03% |
| 2026-02-25 | 35.58 | 35.87 | 35.01 | 35.08 | 35.08 | qfq | 11,772,017 | 415,956,370 | -1.29% |
| 2026-02-24 | 38.18 | 38.74 | 35.50 | 35.54 | 35.54 | qfq | 22,410,554 | 814,134,894 | -10.03% |
| 2026-02-13 | 38.00 | 40.70 | 38.00 | 39.50 | 39.50 | qfq | 20,574,840 | 815,977,238 | 4.33% |
| 2026-02-12 | 37.50 | 38.18 | 37.13 | 37.86 | 37.86 | qfq | 10,075,904 | 379,237,927 | 0.75% |
| 2026-02-11 | 36.90 | 38.45 | 36.86 | 37.58 | 37.58 | qfq | 14,057,982 | 529,952,059 | 3.27% |
| 2026-02-10 | 35.58 | 36.94 | 35.38 | 36.39 | 36.39 | qfq | 9,860,488 | 357,000,810 | 2.25% |
| 2026-02-09 | 35.01 | 35.79 | 34.71 | 35.59 | 35.59 | qfq | 8,741,070 | 308,253,241 | 2.98% |
| 2026-02-06 | 34.31 | 35.30 | 34.00 | 34.56 | 34.56 | qfq | 7,082,378 | 245,664,361 | 0.00% |
| 2026-02-05 | 35.02 | 35.02 | 34.42 | 34.56 | 34.56 | qfq | 6,296,348 | 218,133,221 | -1.43% |
| 2026-02-04 | 35.40 | 35.52 | 34.64 | 35.06 | 35.06 | qfq | 8,328,521 | 292,037,080 | -1.96% |
| 2026-02-03 | 35.50 | 35.94 | 35.06 | 35.76 | 35.76 | qfq | 8,619,648 | 306,364,218 | 0.87% |
| 2026-02-02 | 36.45 | 37.41 | 35.32 | 35.45 | 35.45 | qfq | 11,271,788 | 407,738,147 | -4.65% |
| 2026-01-30 | 38.20 | 38.56 | 36.81 | 37.18 | 37.18 | qfq | 11,126,562 | 416,165,880 | -3.23% |
| 2026-01-29 | 38.20 | 39.99 | 37.90 | 38.42 | 38.42 | qfq | 11,353,643 | 443,691,389 | -0.26% |
| 2026-01-28 | 39.10 | 39.77 | 38.11 | 38.52 | 38.52 | qfq | 8,317,299 | 323,721,263 | -1.23% |
| 2026-01-27 | 38.74 | 39.25 | 37.70 | 39.00 | 39.00 | qfq | 8,825,066 | 339,362,651 | 0.83% |
| 2026-01-26 | 39.60 | 40.57 | 37.90 | 38.68 | 38.68 | qfq | 12,751,591 | 494,369,011 | -2.32% |
| 2026-01-23 | 39.40 | 39.85 | 38.90 | 39.60 | 39.60 | qfq | 8,044,115 | 317,394,085 | 0.76% |
| 2026-01-22 | 37.86 | 40.24 | 37.86 | 39.30 | 39.30 | qfq | 12,880,620 | 502,083,155 | 4.58% |
| 2026-01-21 | 37.35 | 38.30 | 37.29 | 37.58 | 37.58 | qfq | 7,530,079 | 284,927,591 | -0.32% |
| 2026-01-20 | 38.53 | 38.98 | 37.28 | 37.70 | 37.70 | qfq | 9,544,508 | 361,193,514 | -2.23% |
| 2026-01-19 | 39.32 | 39.93 | 38.56 | 38.56 | 38.56 | qfq | 12,409,963 | 484,409,884 | -3.60% |
| 2026-01-16 | 40.01 | 41.44 | 39.11 | 40.00 | 40.00 | qfq | 19,440,672 | 778,177,807 | -2.39% |
| 2026-01-15 | 44.80 | 44.88 | 40.75 | 40.98 | 40.98 | qfq | 27,842,710 | 1,181,751,907 | 0.07% |
| 2026-01-14 | 40.00 | 42.47 | 40.00 | 40.95 | 40.95 | qfq | 19,484,213 | 801,101,652 | 2.40% |
| 2026-01-13 | 41.68 | 41.68 | 39.77 | 39.99 | 39.99 | qfq | 16,697,457 | 678,754,742 | -2.70% |
| 2026-01-12 | 38.80 | 41.55 | 38.74 | 41.10 | 41.10 | qfq | 18,898,604 | 758,224,472 | 6.61% |
| 2026-01-09 | 37.45 | 38.56 | 37.20 | 38.55 | 38.55 | qfq | 10,083,576 | 383,922,586 | 3.21% |
| 2026-01-08 | 37.07 | 37.82 | 37.00 | 37.35 | 37.35 | qfq | 7,577,511 | 284,113,638 | 0.35% |
| 2026-01-07 | 37.21 | 37.41 | 36.90 | 37.22 | 37.22 | qfq | 6,299,678 | 234,054,215 | -0.40% |
| 2026-01-06 | 36.81 | 37.62 | 36.72 | 37.37 | 37.37 | qfq | 9,010,378 | 334,661,300 | 1.85% |
| 2026-01-05 | 36.00 | 36.70 | 35.66 | 36.69 | 36.69 | qfq | 7,719,678 | 281,274,624 | 3.12% |
| 2025-12-31 | 35.30 | 35.89 | 35.12 | 35.58 | 35.58 | qfq | 4,913,784 | 174,683,709 | 0.79% |
| 2025-12-30 | 35.58 | 36.05 | 35.27 | 35.30 | 35.30 | qfq | 4,816,667 | 171,180,312 | -0.90% |
| 2025-12-29 | 35.81 | 35.91 | 35.41 | 35.62 | 35.62 | qfq | 5,674,486 | 202,108,859 | -0.78% |
| 2025-12-26 | 35.00 | 36.60 | 35.00 | 35.90 | 35.90 | qfq | 9,271,784 | 334,283,310 | 2.28% |
| 2025-12-25 | 34.91 | 35.18 | 34.59 | 35.10 | 35.10 | qfq | 5,680,448 | 198,287,405 | 0.40% |
| 2025-12-24 | 35.21 | 35.36 | 34.76 | 34.96 | 34.96 | qfq | 6,023,747 | 210,610,924 | -0.96% |
| 2025-12-23 | 36.60 | 36.95 | 34.74 | 35.30 | 35.30 | qfq | 13,087,032 | 463,810,906 | 2.14% |
| 2025-12-22 | 34.57 | 34.92 | 34.54 | 34.56 | 34.56 | qfq | 3,679,991 | 127,842,595 | -0.37% |
| 2025-12-19 | 34.98 | 35.15 | 34.69 | 34.69 | 34.69 | qfq | 4,184,817 | 145,854,701 | -0.54% |
| 2025-12-18 | 34.53 | 35.35 | 34.35 | 34.88 | 34.88 | qfq | 3,461,026 | 120,736,224 | 0.26% |
| 2025-12-17 | 34.18 | 34.95 | 34.00 | 34.79 | 34.79 | qfq | 4,143,592 | 142,782,839 | 1.16% |
| 2025-12-16 | 35.02 | 35.16 | 34.32 | 34.39 | 34.39 | qfq | 3,756,403 | 129,843,164 | -1.77% |
| 2025-12-15 | 35.33 | 35.76 | 34.82 | 35.01 | 35.01 | qfq | 4,697,288 | 165,080,137 | -1.99% |
| 2025-12-12 | 34.56 | 35.72 | 34.13 | 35.72 | 35.72 | qfq | 8,614,626 | 300,918,127 | 3.39% |
| 2025-12-11 | 35.31 | 35.38 | 34.48 | 34.55 | 34.55 | qfq | 4,441,453 | 154,501,742 | -1.96% |
| 2025-12-10 | 35.44 | 35.45 | 34.81 | 35.24 | 35.24 | qfq | 4,564,540 | 160,015,473 | -0.65% |
| 2025-12-09 | 35.83 | 36.06 | 35.45 | 35.47 | 35.47 | qfq | 3,708,843 | 132,336,884 | -1.14% |
| 2025-12-08 | 35.89 | 36.34 | 35.80 | 35.88 | 35.88 | qfq | 4,314,232 | 155,697,634 | 0.42% |
| 2025-12-05 | 35.30 | 35.79 | 34.92 | 35.73 | 35.73 | qfq | 4,056,352 | 143,469,286 | 1.30% |
| 2025-12-04 | 35.42 | 35.60 | 35.07 | 35.27 | 35.27 | qfq | 3,648,286 | 128,795,745 | -0.59% |
| 2025-12-03 | 36.45 | 36.45 | 35.34 | 35.48 | 35.48 | qfq | 5,040,236 | 179,839,193 | -2.47% |
| 2025-12-02 | 36.42 | 36.69 | 36.05 | 36.38 | 36.38 | qfq | 4,634,421 | 168,369,507 | -0.63% |
| 2025-12-01 | 37.32 | 38.03 | 36.37 | 36.61 | 36.61 | qfq | 8,759,290 | 322,141,618 | -2.43% |
| 2025-11-28 | 36.03 | 37.61 | 35.80 | 37.52 | 37.52 | qfq | 8,031,974 | 296,481,945 | 4.11% |
| 2025-11-27 | 36.53 | 36.88 | 35.90 | 36.04 | 36.04 | qfq | 5,352,215 | 194,836,597 | -1.93% |
| 2025-11-26 | 37.29 | 37.66 | 36.74 | 36.75 | 36.75 | qfq | 5,006,582 | 185,744,084 | -1.45% |
| 2025-11-25 | 37.00 | 38.08 | 36.78 | 37.29 | 37.29 | qfq | 7,350,563 | 275,984,289 | 1.41% |
| 2025-11-24 | 36.27 | 37.10 | 35.48 | 36.77 | 36.77 | qfq | 6,772,678 | 246,006,761 | 2.57% |
| 2025-11-21 | 36.13 | 37.00 | 35.60 | 35.85 | 35.85 | qfq | 7,638,155 | 276,338,267 | -3.11% |
| 2025-11-20 | 37.70 | 37.85 | 36.76 | 37.00 | 37.00 | qfq | 5,275,080 | 195,545,259 | -1.10% |
| 2025-11-19 | 38.35 | 38.48 | 37.10 | 37.41 | 37.41 | qfq | 6,105,102 | 229,731,260 | -2.14% |
| 2025-11-18 | 38.41 | 38.95 | 37.97 | 38.23 | 38.23 | qfq | 7,092,788 | 272,121,046 | -0.47% |
| 2025-11-17 | 37.81 | 38.58 | 37.59 | 38.41 | 38.41 | qfq | 7,022,645 | 268,115,818 | 1.78% |
| 2025-11-14 | 38.14 | 38.36 | 37.68 | 37.74 | 37.74 | qfq | 5,184,616 | 196,713,002 | -1.59% |
| 2025-11-13 | 37.92 | 39.38 | 37.66 | 38.35 | 38.35 | qfq | 7,409,177 | 286,127,135 | 1.05% |
| 2025-11-12 | 38.01 | 38.23 | 37.36 | 37.95 | 37.95 | qfq | 6,807,898 | 256,996,819 | -0.78% |
| 2025-11-11 | 38.89 | 40.07 | 38.19 | 38.25 | 38.25 | qfq | 9,841,555 | 381,524,474 | -1.72% |
| 2025-11-10 | 39.20 | 39.51 | 38.33 | 38.92 | 38.92 | qfq | 8,878,279 | 345,541,864 | -0.10% |
| 2025-11-07 | 39.89 | 40.15 | 38.94 | 38.96 | 38.96 | qfq | 9,808,186 | 385,166,400 | -2.84% |
| 2025-11-06 | 39.28 | 40.83 | 39.06 | 40.10 | 40.10 | qfq | 14,092,364 | 565,002,425 | 1.98% |
| 2025-11-05 | 39.20 | 40.62 | 39.00 | 39.32 | 39.32 | qfq | 11,257,920 | 447,262,031 | -0.86% |
| 2025-11-04 | 39.24 | 39.99 | 39.08 | 39.66 | 39.66 | qfq | 12,965,177 | 511,807,010 | -0.05% |
| 2025-11-03 | 39.40 | 40.05 | 38.88 | 39.68 | 39.68 | qfq | 16,662,685 | 658,632,174 | 1.61% |
| 2025-10-31 | 37.13 | 40.61 | 37.05 | 39.05 | 39.05 | qfq | 26,033,945 | 1,021,296,874 | 6.96% |
| 2025-10-30 | 35.01 | 37.77 | 34.75 | 36.51 | 36.51 | qfq | 16,057,061 | 585,181,889 | 3.96% |
| 2025-10-29 | 34.87 | 35.45 | 34.63 | 35.12 | 35.12 | qfq | 4,838,995 | 169,659,386 | 0.49% |
| 2025-10-28 | 34.72 | 35.45 | 34.71 | 34.95 | 34.95 | qfq | 5,670,271 | 199,074,584 | 0.20% |
| 2025-10-27 | 34.60 | 35.20 | 34.19 | 34.88 | 34.88 | qfq | 6,831,775 | 237,303,961 | 1.22% |
| 2025-10-24 | 34.25 | 34.56 | 34.05 | 34.46 | 34.46 | qfq | 5,566,465 | 191,439,326 | 1.35% |
| 2025-10-23 | 33.57 | 34.09 | 33.10 | 34.00 | 34.00 | qfq | 5,019,034 | 168,087,500 | 1.25% |
| 2025-10-22 | 33.74 | 33.95 | 33.51 | 33.58 | 33.58 | qfq | 3,642,884 | 122,595,617 | -0.97% |
| 2025-10-21 | 33.51 | 34.14 | 33.51 | 33.91 | 33.91 | qfq | 5,269,770 | 178,796,645 | -0.24% |
| 2025-10-20 | 34.45 | 34.79 | 33.84 | 33.99 | 33.99 | qfq | 8,032,522 | 274,981,091 | 3.13% |
| 2025-10-17 | 34.13 | 34.42 | 32.93 | 32.96 | 32.96 | qfq | 7,711,148 | 258,195,932 | -3.85% |
| 2025-10-16 | 34.59 | 34.65 | 34.15 | 34.28 | 34.28 | qfq | 4,792,863 | 164,589,974 | -1.55% |
| 2025-10-15 | 34.33 | 35.39 | 34.02 | 34.82 | 34.82 | qfq | 6,512,526 | 226,907,897 | 1.55% |
| 2025-10-14 | 35.90 | 35.90 | 34.25 | 34.29 | 34.29 | qfq | 8,776,652 | 306,355,661 | -3.19% |
| 2025-10-13 | 34.14 | 36.30 | 34.02 | 35.42 | 35.42 | qfq | 9,370,903 | 331,285,275 | 0.88% |
| 2025-10-10 | 36.50 | 36.55 | 35.01 | 35.11 | 35.11 | qfq | 10,134,732 | 360,614,398 | -4.18% |
| 2025-10-09 | 36.07 | 37.04 | 35.75 | 36.64 | 36.64 | qfq | 10,327,381 | 377,267,528 | 1.61% |
| 2025-09-30 | 35.45 | 36.50 | 35.45 | 36.06 | 36.06 | qfq | 8,602,009 | 310,367,001 | 2.30% |
| 2025-09-29 | 35.30 | 35.47 | 34.64 | 35.25 | 35.25 | qfq | 6,356,180 | 222,692,555 | 0.57% |
| 2025-09-26 | 35.82 | 36.19 | 34.99 | 35.05 | 35.05 | qfq | 7,974,924 | 283,332,365 | -3.20% |
| 2025-09-25 | 36.29 | 36.99 | 36.02 | 36.21 | 36.21 | qfq | 10,151,993 | 370,926,454 | -0.25% |
| 2025-09-24 | 34.98 | 36.38 | 34.60 | 36.30 | 36.30 | qfq | 11,992,897 | 427,910,821 | 4.58% |
| 2025-09-23 | 35.68 | 35.72 | 34.02 | 34.71 | 34.71 | qfq | 11,316,654 | 391,235,750 | -2.75% |
| 2025-09-22 | 35.82 | 36.01 | 35.26 | 35.69 | 35.69 | qfq | 7,082,836 | 252,442,752 | -0.31% |
| 2025-09-19 | 35.71 | 36.34 | 35.31 | 35.80 | 35.80 | qfq | 9,192,187 | 329,504,127 | 0.14% |
| 2025-09-18 | 36.30 | 37.58 | 35.40 | 35.75 | 35.75 | qfq | 15,042,714 | 550,493,709 | -1.52% |
| 2025-09-17 | 36.38 | 36.55 | 35.77 | 36.30 | 36.30 | qfq | 9,471,970 | 343,106,750 | -0.19% |
| 2025-09-16 | 36.16 | 36.68 | 36.01 | 36.37 | 36.37 | qfq | 8,708,370 | 316,395,554 | 0.64% |
| 2025-09-15 | 37.46 | 37.48 | 35.92 | 36.14 | 36.14 | qfq | 15,734,888 | 572,096,880 | -3.52% |
| 2025-09-12 | 38.17 | 38.55 | 37.19 | 37.46 | 37.46 | qfq | 19,577,099 | 737,818,053 | -1.37% |
| 2025-09-11 | 37.10 | 38.27 | 36.73 | 37.98 | 37.98 | qfq | 12,198,748 | 460,073,464 | 2.32% |
| 2025-09-10 | 37.87 | 38.18 | 37.10 | 37.12 | 37.12 | qfq | 7,603,054 | 285,847,486 | -0.85% |
| 2025-09-09 | 38.30 | 38.64 | 37.37 | 37.44 | 37.44 | qfq | 7,898,782 | 298,783,254 | -2.73% |
| 2025-09-08 | 37.40 | 39.45 | 37.27 | 38.49 | 38.49 | qfq | 10,863,890 | 417,548,680 | 2.01% |
| 2025-09-05 | 37.15 | 37.77 | 36.45 | 37.73 | 37.73 | qfq | 10,031,002 | 374,357,376 | 1.62% |
| 2025-09-04 | 37.27 | 38.10 | 36.68 | 37.13 | 37.13 | qfq | 11,166,614 | 417,458,559 | -0.46% |
| 2025-09-03 | 38.76 | 39.10 | 37.24 | 37.30 | 37.30 | qfq | 12,163,915 | 463,556,779 | -4.70% |
| 2025-09-02 | 38.84 | 40.55 | 37.85 | 39.14 | 39.14 | qfq | 21,051,126 | 826,854,464 | 1.32% |
| 2025-09-01 | 39.30 | 40.25 | 38.43 | 38.63 | 38.63 | qfq | 18,572,258 | 725,319,192 | -3.38% |
| 2025-08-29 | 42.00 | 42.21 | 39.82 | 39.98 | 39.98 | qfq | 23,958,657 | 973,433,345 | -8.13% |
| 2025-08-28 | 36.70 | 44.26 | 36.20 | 43.52 | 43.52 | qfq | 31,846,064 | 1,270,162,027 | 18.00% |
| 2025-08-27 | 37.25 | 38.36 | 36.66 | 36.88 | 36.88 | qfq | 16,874,363 | 633,733,444 | 0.30% |
| 2025-08-26 | 37.07 | 37.53 | 36.68 | 36.77 | 36.77 | qfq | 9,278,505 | 343,613,407 | -0.49% |
| 2025-08-25 | 37.88 | 38.13 | 36.55 | 36.95 | 36.95 | qfq | 15,767,022 | 586,080,457 | -1.02% |
| 2025-08-22 | 35.46 | 37.38 | 35.31 | 37.33 | 37.33 | qfq | 17,715,394 | 648,040,919 | 5.33% |
| 2025-08-21 | 35.20 | 36.17 | 35.03 | 35.44 | 35.44 | qfq | 11,041,933 | 393,525,590 | 1.26% |
| 2025-08-20 | 34.72 | 35.01 | 33.97 | 35.00 | 35.00 | qfq | 8,469,222 | 291,549,503 | 0.81% |
| 2025-08-19 | 35.10 | 35.47 | 34.68 | 34.72 | 34.72 | qfq | 7,541,903 | 264,192,828 | -1.03% |
| 2025-08-18 | 34.45 | 35.65 | 34.45 | 35.08 | 35.08 | qfq | 9,630,609 | 338,972,329 | 2.18% |
| 2025-08-15 | 33.80 | 34.51 | 33.71 | 34.33 | 34.33 | qfq | 5,924,804 | 202,660,525 | 1.45% |
| 2025-08-14 | 35.10 | 35.30 | 33.84 | 33.84 | 33.84 | qfq | 9,012,030 | 311,688,162 | -3.07% |
| 2025-08-13 | 34.95 | 35.32 | 34.64 | 34.91 | 34.91 | qfq | 7,002,240 | 244,836,643 | -0.03% |
| 2025-08-12 | 35.58 | 35.58 | 34.61 | 34.92 | 34.92 | qfq | 6,463,118 | 226,565,104 | -1.91% |
| 2025-08-11 | 35.05 | 35.88 | 35.05 | 35.60 | 35.60 | qfq | 4,414,441 | 156,770,069 | 1.57% |
| 2025-08-08 | 35.50 | 35.76 | 35.05 | 35.05 | 35.05 | qfq | 5,978,577 | 210,936,222 | -2.18% |
| 2025-08-07 | 36.39 | 36.65 | 35.70 | 35.83 | 35.83 | qfq | 5,915,695 | 212,987,392 | -1.51% |
| 2025-08-06 | 36.14 | 36.67 | 36.02 | 36.38 | 36.38 | qfq | 5,152,187 | 187,440,659 | 1.08% |
| 2025-08-05 | 36.68 | 36.68 | 35.90 | 35.99 | 35.99 | qfq | 6,275,023 | 226,967,952 | -1.99% |
| 2025-08-04 | 36.98 | 37.23 | 36.00 | 36.72 | 36.72 | qfq | 8,593,684 | 314,354,019 | -0.19% |
| 2025-08-01 | 36.50 | 37.00 | 35.52 | 36.79 | 36.79 | qfq | 11,760,217 | 427,011,104 | 2.02% |
| 2025-07-31 | 34.75 | 37.39 | 34.60 | 36.06 | 36.06 | qfq | 13,826,746 | 498,297,551 | 3.71% |
| 2025-07-30 | 35.43 | 35.88 | 34.51 | 34.77 | 34.77 | qfq | 6,238,603 | 219,644,016 | -2.00% |
| 2025-07-29 | 34.48 | 35.68 | 33.95 | 35.48 | 35.48 | qfq | 8,125,709 | 284,045,455 | 2.90% |
| 2025-07-28 | 34.98 | 34.99 | 34.20 | 34.48 | 34.48 | qfq | 5,450,437 | 188,271,168 | -0.72% |
| 2025-07-25 | 34.39 | 34.94 | 34.20 | 34.73 | 34.73 | qfq | 5,573,813 | 192,859,418 | 1.02% |
| 2025-07-24 | 33.68 | 34.38 | 33.65 | 34.38 | 34.38 | qfq | 5,127,146 | 174,690,857 | 2.02% |
| 2025-07-23 | 33.88 | 34.25 | 33.65 | 33.70 | 33.70 | qfq | 5,738,269 | 194,430,311 | -0.88% |
| 2025-07-22 | 33.97 | 34.17 | 33.77 | 34.00 | 34.00 | qfq | 4,030,137 | 136,850,822 | 0.15% |
| 2025-07-21 | 34.09 | 34.38 | 33.80 | 33.95 | 33.95 | qfq | 5,012,053 | 170,577,129 | -0.64% |
| 2025-07-18 | 34.22 | 34.65 | 34.09 | 34.17 | 34.17 | qfq | 5,131,796 | 176,072,534 | 0.15% |
| 2025-07-17 | 33.96 | 34.36 | 33.70 | 34.12 | 34.12 | qfq | 4,550,009 | 154,729,112 | 0.38% |
| 2025-07-16 | 33.94 | 34.45 | 33.84 | 33.99 | 33.99 | qfq | 4,652,991 | 158,742,018 | 0.15% |
| 2025-07-15 | 33.67 | 34.18 | 33.11 | 33.94 | 33.94 | qfq | 5,216,144 | 175,265,169 | 0.80% |
| 2025-07-14 | 34.17 | 34.45 | 33.57 | 33.67 | 33.67 | qfq | 4,009,419 | 135,770,767 | -0.36% |
| 2025-07-11 | 32.96 | 33.98 | 32.91 | 33.79 | 33.79 | qfq | 5,824,396 | 195,706,063 | 2.49% |
| 2025-07-10 | 32.76 | 33.15 | 32.68 | 32.97 | 32.97 | qfq | 2,814,800 | 92,775,890 | 0.21% |
| 2025-07-09 | 33.05 | 33.24 | 32.81 | 32.90 | 32.90 | qfq | 3,403,055 | 112,313,319 | -0.57% |
| 2025-07-08 | 32.60 | 33.10 | 32.48 | 33.09 | 33.09 | qfq | 3,690,998 | 121,583,394 | 1.44% |
| 2025-07-07 | 33.06 | 33.15 | 32.37 | 32.62 | 32.62 | qfq | 3,278,867 | 107,462,265 | -0.85% |
| 2025-07-04 | 33.15 | 33.56 | 32.81 | 32.90 | 32.90 | qfq | 3,795,559 | 125,772,102 | -0.99% |
| 2025-07-03 | 33.21 | 33.66 | 33.14 | 33.23 | 33.23 | qfq | 2,692,779 | 89,822,995 | 0.06% |
| 2025-07-02 | 33.50 | 33.50 | 33.03 | 33.21 | 33.21 | qfq | 3,307,324 | 109,696,164 | -0.81% |
| 2025-07-01 | 34.08 | 34.35 | 33.11 | 33.48 | 33.48 | qfq | 4,980,348 | 167,494,053 | -1.47% |
| 2025-06-30 | 33.92 | 34.22 | 33.61 | 33.98 | 33.98 | qfq | 5,171,371 | 175,846,250 | 1.92% |
| 2025-06-27 | 33.80 | 34.31 | 33.32 | 33.34 | 33.34 | qfq | 5,873,231 | 198,206,221 | -1.39% |
| 2025-06-26 | 33.74 | 34.66 | 33.32 | 33.81 | 33.81 | qfq | 9,165,110 | 311,838,182 | 1.23% |
| 2025-06-25 | 33.11 | 33.49 | 32.85 | 33.40 | 33.40 | qfq | 6,166,601 | 204,726,632 | 0.91% |
| 2025-06-24 | 32.48 | 33.28 | 32.35 | 33.10 | 33.10 | qfq | 5,775,225 | 190,209,522 | 1.78% |
| 2025-06-23 | 31.21 | 32.71 | 31.18 | 32.52 | 32.52 | qfq | 4,724,510 | 151,451,344 | 3.30% |
| 2025-06-20 | 31.87 | 31.96 | 31.29 | 31.48 | 31.48 | qfq | 3,669,069 | 115,483,838 | -0.94% |
| 2025-06-19 | 32.54 | 33.00 | 31.73 | 31.78 | 31.78 | qfq | 4,800,165 | 155,242,081 | -2.03% |
| 2025-06-18 | 32.45 | 32.69 | 32.00 | 32.44 | 32.44 | qfq | 3,942,561 | 127,590,715 | 0.81% |
| 2025-06-17 | 33.00 | 33.00 | 32.00 | 32.18 | 32.18 | qfq | 5,018,119 | 162,138,202 | -1.41% |
| 2025-06-16 | 32.60 | 33.78 | 32.48 | 32.64 | 32.64 | qfq | 6,864,886 | 225,587,646 | -0.43% |
| 2025-06-13 | 31.45 | 33.33 | 31.43 | 32.78 | 32.78 | qfq | 16,991,267 | 554,748,176 | 3.24% |
| 2025-06-12 | 30.81 | 32.28 | 30.65 | 31.75 | 31.75 | qfq | 7,264,780 | 228,902,034 | 2.29% |
| 2025-06-11 | 31.10 | 31.30 | 30.66 | 31.04 | 31.04 | qfq | 4,085,634 | 126,779,761 | 0.58% |
| 2025-06-10 | 32.21 | 32.21 | 30.67 | 30.86 | 30.86 | qfq | 6,767,645 | 210,682,668 | -3.92% |
| 2025-06-09 | 32.50 | 32.52 | 31.93 | 32.12 | 32.12 | qfq | 4,589,099 | 147,621,009 | -0.65% |
| 2025-06-06 | 32.25 | 32.89 | 31.70 | 32.33 | 32.33 | qfq | 5,908,999 | 190,363,414 | 1.00% |
| 2025-06-05 | 31.63 | 32.10 | 31.50 | 32.01 | 32.01 | qfq | 4,571,328 | 145,624,502 | 1.23% |
| 2025-06-04 | 31.55 | 32.20 | 31.44 | 31.62 | 31.62 | qfq | 4,745,446 | 150,682,430 | 0.19% |
| 2025-06-03 | 30.76 | 32.65 | 30.60 | 31.56 | 31.56 | qfq | 10,344,294 | 329,562,368 | 4.64% |
| 2025-05-30 | 30.46 | 30.50 | 30.00 | 30.16 | 30.16 | qfq | 3,838,409 | 115,986,422 | -1.41% |
| 2025-05-29 | 29.01 | 30.60 | 29.01 | 30.59 | 30.59 | qfq | 5,704,838 | 171,079,146 | 5.26% |
| 2025-05-28 | 29.62 | 29.79 | 28.83 | 29.06 | 29.06 | qfq | 4,136,163 | 120,800,135 | -1.66% |
| 2025-05-27 | 30.04 | 30.04 | 29.37 | 29.55 | 29.55 | qfq | 3,405,602 | 100,650,928 | -0.87% |
| 2025-05-26 | 29.63 | 30.08 | 29.40 | 29.81 | 29.81 | qfq | 3,439,258 | 102,450,175 | 0.64% |
| 2025-05-23 | 30.09 | 30.40 | 29.55 | 29.62 | 29.62 | qfq | 4,001,898 | 119,825,712 | -1.56% |
| 2025-05-22 | 30.25 | 30.48 | 29.94 | 30.09 | 30.09 | qfq | 2,887,757 | 87,118,232 | -0.92% |
| 2025-05-21 | 30.62 | 30.75 | 30.27 | 30.37 | 30.37 | qfq | 2,796,001 | 85,156,150 | -0.95% |
| 2025-05-20 | 30.41 | 30.83 | 30.10 | 30.66 | 30.66 | qfq | 3,422,482 | 104,376,524 | 0.62% |
| 2025-05-19 | 30.88 | 30.88 | 30.03 | 30.47 | 30.47 | qfq | 3,643,003 | 110,424,798 | -0.81% |
| 2025-05-16 | 30.73 | 31.25 | 30.64 | 30.72 | 30.72 | qfq | 3,160,785 | 97,816,137 | -0.26% |
| 2025-05-15 | 31.83 | 31.83 | 30.75 | 30.80 | 30.80 | qfq | 4,688,241 | 145,584,580 | -3.42% |
| 2025-05-14 | 31.89 | 32.28 | 31.48 | 31.89 | 31.89 | qfq | 4,906,840 | 156,405,541 | -0.19% |
| 2025-05-13 | 32.20 | 32.48 | 31.48 | 31.95 | 31.95 | qfq | 6,166,615 | 197,165,053 | 0.35% |
| 2025-05-12 | 31.30 | 32.10 | 31.01 | 31.84 | 31.84 | qfq | 5,362,849 | 169,726,365 | 3.38% |
| 2025-05-09 | 31.78 | 31.79 | 30.80 | 30.80 | 30.80 | qfq | 5,071,925 | 157,676,705 | -3.21% |
| 2025-05-08 | 31.36 | 31.93 | 31.24 | 31.82 | 31.82 | qfq | 4,511,761 | 143,166,922 | 1.18% |
| 2025-05-07 | 32.70 | 32.88 | 31.14 | 31.45 | 31.45 | qfq | 8,239,190 | 261,850,545 | -1.84% |
| 2025-05-06 | 31.12 | 32.28 | 31.12 | 32.04 | 32.04 | qfq | 8,527,049 | 270,810,506 | 4.20% |
| 2025-04-30 | 29.85 | 31.33 | 29.85 | 30.75 | 30.75 | qfq | 8,003,340 | 246,217,097 | 3.78% |
| 2025-04-29 | 30.10 | 30.57 | 29.62 | 29.63 | 29.63 | qfq | 6,975,119 | 208,707,355 | -2.21% |
| 2025-04-28 | 30.00 | 31.19 | 29.52 | 30.30 | 30.30 | qfq | 8,834,106 | 267,700,903 | 0.93% |
| 2025-04-25 | 28.86 | 30.42 | 28.86 | 30.02 | 30.02 | qfq | 8,040,160 | 239,356,098 | 4.02% |
| 2025-04-24 | 29.53 | 29.62 | 28.71 | 28.86 | 28.86 | qfq | 4,399,633 | 127,741,526 | -2.20% |
| 2025-04-23 | 29.35 | 29.98 | 29.31 | 29.51 | 29.51 | qfq | 5,137,006 | 152,393,242 | 0.99% |
| 2025-04-22 | 29.63 | 29.71 | 28.93 | 29.22 | 29.22 | qfq | 5,719,282 | 167,285,354 | -1.32% |
| 2025-04-21 | 29.42 | 29.98 | 29.00 | 29.61 | 29.61 | qfq | 6,702,836 | 198,676,001 | 0.78% |
| 2025-04-18 | 29.90 | 29.90 | 28.92 | 29.38 | 29.38 | qfq | 5,085,324 | 148,843,751 | -1.04% |
| 2025-04-17 | 29.90 | 30.59 | 29.69 | 29.69 | 29.69 | qfq | 5,334,529 | 160,599,322 | -1.17% |
| 2025-04-16 | 30.43 | 30.68 | 29.51 | 30.04 | 30.04 | qfq | 4,918,054 | 147,731,538 | -1.70% |
| 2025-04-15 | 30.72 | 30.88 | 30.05 | 30.56 | 30.56 | qfq | 5,433,274 | 165,183,048 | -0.68% |
| 2025-04-14 | 31.27 | 31.49 | 30.66 | 30.77 | 30.77 | qfq | 5,312,557 | 165,006,008 | -0.13% |
| 2025-04-11 | 30.20 | 31.45 | 30.17 | 30.81 | 30.81 | qfq | 6,114,128 | 188,664,542 | 1.02% |
| 2025-04-10 | 30.88 | 31.40 | 30.35 | 30.50 | 30.50 | qfq | 7,443,228 | 229,752,487 | 1.23% |
| 2025-04-09 | 28.70 | 30.80 | 27.95 | 30.13 | 30.13 | qfq | 10,949,494 | 326,403,405 | 2.83% |
| 2025-04-08 | 28.50 | 29.96 | 28.11 | 29.30 | 29.30 | qfq | 10,260,939 | 299,520,926 | 4.27% |
| 2025-04-07 | 31.74 | 32.31 | 27.02 | 28.10 | 28.10 | qfq | 12,686,965 | 377,303,079 | -16.22% |
| 2025-04-03 | 33.41 | 34.28 | 33.40 | 33.54 | 33.54 | qfq | 3,689,078 | 124,472,395 | -0.59% |
| 2025-04-02 | 33.44 | 34.08 | 33.44 | 33.74 | 33.74 | qfq | 3,880,358 | 131,183,589 | 0.78% |
| 2025-04-01 | 34.22 | 34.49 | 33.30 | 33.48 | 33.48 | qfq | 6,486,744 | 219,437,144 | -2.19% |
| 2025-03-31 | 34.10 | 34.39 | 33.54 | 34.23 | 34.23 | qfq | 4,847,717 | 164,574,458 | -0.32% |
| 2025-03-28 | 34.60 | 34.92 | 34.29 | 34.34 | 34.34 | qfq | 4,248,663 | 146,990,001 | -0.58% |
| 2025-03-27 | 34.29 | 35.17 | 33.80 | 34.54 | 34.54 | qfq | 6,044,616 | 209,267,559 | 0.85% |
| 2025-03-26 | 34.51 | 34.95 | 34.12 | 34.25 | 34.25 | qfq | 3,993,206 | 137,612,906 | -0.72% |
| 2025-03-25 | 34.70 | 35.23 | 34.30 | 34.50 | 34.50 | qfq | 4,508,580 | 156,531,130 | -0.83% |
| 2025-03-24 | 35.35 | 35.59 | 34.10 | 34.79 | 34.79 | qfq | 7,428,935 | 258,355,679 | -1.61% |
| 2025-03-21 | 36.53 | 36.95 | 35.35 | 35.36 | 35.36 | qfq | 8,215,623 | 295,712,231 | -3.70% |
| 2025-03-20 | 36.68 | 37.58 | 36.30 | 36.72 | 36.72 | qfq | 7,562,609 | 280,400,146 | 0.47% |
| 2025-03-19 | 36.80 | 37.12 | 36.43 | 36.55 | 36.55 | qfq | 6,307,238 | 231,469,341 | -1.54% |
| 2025-03-18 | 37.20 | 38.08 | 36.85 | 37.12 | 37.12 | qfq | 10,241,156 | 382,421,930 | 1.53% |
| 2025-03-17 | 36.88 | 37.07 | 36.27 | 36.56 | 36.56 | qfq | 6,312,323 | 231,534,904 | -0.79% |
| 2025-03-14 | 35.95 | 37.04 | 35.74 | 36.85 | 36.85 | qfq | 8,173,883 | 298,872,286 | 1.74% |
| 2025-03-13 | 37.34 | 37.50 | 35.83 | 36.22 | 36.22 | qfq | 12,850,300 | 467,839,759 | -3.41% |
| 2025-03-12 | 38.37 | 38.47 | 37.48 | 37.50 | 37.50 | qfq | 8,799,413 | 334,317,408 | -1.39% |
| 2025-03-11 | 38.01 | 38.67 | 37.20 | 38.03 | 38.03 | qfq | 12,511,355 | 472,997,746 | -1.66% |
| 2025-03-10 | 39.09 | 39.52 | 38.00 | 38.67 | 38.67 | qfq | 12,434,163 | 478,871,583 | -2.45% |
| 2025-03-07 | 40.44 | 41.25 | 39.21 | 39.64 | 39.64 | qfq | 14,349,946 | 576,173,174 | -3.20% |
| 2025-03-06 | 40.30 | 42.07 | 39.86 | 40.95 | 40.95 | qfq | 20,554,910 | 847,645,504 | 2.76% |
| 2025-03-05 | 39.55 | 40.18 | 39.00 | 39.85 | 39.85 | qfq | 10,638,204 | 420,869,980 | 0.45% |
| 2025-03-04 | 38.59 | 40.68 | 38.51 | 39.67 | 39.67 | qfq | 12,175,236 | 485,975,063 | 1.95% |
| 2025-03-03 | 38.59 | 39.82 | 37.68 | 38.91 | 38.91 | qfq | 11,938,967 | 465,646,086 | 1.38% |
| 2025-02-28 | 39.96 | 40.75 | 38.18 | 38.38 | 38.38 | qfq | 14,937,927 | 586,561,945 | -4.88% |
| 2025-02-27 | 41.75 | 42.58 | 39.73 | 40.35 | 40.35 | qfq | 16,564,550 | 677,207,054 | -2.77% |
| 2025-02-26 | 42.01 | 42.21 | 40.93 | 41.50 | 41.50 | qfq | 14,143,179 | 587,689,552 | -0.41% |
| 2025-02-25 | 40.59 | 42.98 | 40.47 | 41.67 | 41.67 | qfq | 15,752,366 | 662,260,733 | -0.86% |
| 2025-02-24 | 42.85 | 43.00 | 40.00 | 42.03 | 42.03 | qfq | 24,953,098 | 1,035,512,882 | -3.02% |
| 2025-02-21 | 43.42 | 44.50 | 41.06 | 43.34 | 43.34 | qfq | 23,406,159 | 1,005,881,616 | 0.67% |
| 2025-02-20 | 44.85 | 45.54 | 42.98 | 43.05 | 43.05 | qfq | 23,898,157 | 1,052,524,274 | -6.39% |
| 2025-02-19 | 42.10 | 47.77 | 41.50 | 45.99 | 45.99 | qfq | 34,113,853 | 1,512,017,448 | 7.96% |
| 2025-02-18 | 40.54 | 46.30 | 39.00 | 42.60 | 42.60 | qfq | 36,984,352 | 1,585,166,096 | 5.81% |
| 2025-02-17 | 38.45 | 42.55 | 36.50 | 40.26 | 40.26 | qfq | 28,120,210 | 1,096,845,123 | 4.84% |
| 2025-02-14 | 33.80 | 39.33 | 33.76 | 38.40 | 38.40 | qfq | 27,662,356 | 1,020,838,265 | 11.73% |
| 2025-02-13 | 33.86 | 35.18 | 33.00 | 34.37 | 34.37 | qfq | 17,564,491 | 599,368,330 | 1.33% |
| 2025-02-12 | 33.39 | 34.59 | 33.39 | 33.92 | 33.92 | qfq | 14,045,264 | 477,358,648 | 0.80% |
| 2025-02-11 | 35.02 | 36.21 | 33.65 | 33.65 | 33.65 | qfq | 21,179,742 | 736,081,719 | -7.20% |
| 2025-02-10 | 33.48 | 36.42 | 32.40 | 36.26 | 36.26 | qfq | 24,474,782 | 847,817,421 | 10.45% |
| 2025-02-07 | 31.00 | 34.19 | 30.66 | 32.83 | 32.83 | qfq | 24,896,385 | 808,664,302 | 4.16% |
| 2025-02-06 | 28.59 | 32.18 | 27.71 | 31.52 | 31.52 | qfq | 23,881,641 | 715,083,674 | 11.93% |
| 2025-02-05 | 27.00 | 28.99 | 26.68 | 28.16 | 28.16 | qfq | 16,849,106 | 473,668,387 | 12.46% |
| 2025-01-27 | 25.52 | 25.69 | 24.96 | 25.04 | 25.04 | qfq | 4,052,478 | 102,389,448 | -1.26% |
| 2025-01-24 | 24.17 | 25.37 | 24.11 | 25.36 | 25.36 | qfq | 5,382,913 | 134,204,231 | 4.88% |
| 2025-01-23 | 24.19 | 24.92 | 24.12 | 24.18 | 24.18 | qfq | 4,621,825 | 113,441,269 | 0.92% |
| 2025-01-22 | 24.10 | 24.10 | 23.50 | 23.96 | 23.96 | qfq | 3,103,525 | 73,844,330 | -0.33% |
| 2025-01-21 | 23.98 | 24.21 | 23.53 | 24.04 | 24.04 | qfq | 4,134,160 | 99,025,611 | 0.46% |
| 2025-01-20 | 23.39 | 24.13 | 23.20 | 23.93 | 23.93 | qfq | 7,213,353 | 171,599,472 | -3.16% |
| 2025-01-17 | 24.43 | 24.98 | 24.25 | 24.71 | 24.71 | qfq | 3,956,626 | 97,435,404 | 0.94% |
| 2025-01-16 | 24.65 | 25.25 | 24.34 | 24.48 | 24.48 | qfq | 5,281,156 | 130,524,337 | 0.29% |
| 2025-01-15 | 25.00 | 25.00 | 24.02 | 24.41 | 24.41 | qfq | 4,367,350 | 106,804,355 | -1.65% |
| 2025-01-14 | 23.85 | 24.89 | 23.83 | 24.82 | 24.82 | qfq | 4,575,268 | 112,256,421 | 3.89% |
| 2025-01-13 | 23.23 | 24.13 | 23.12 | 23.89 | 23.89 | qfq | 3,854,642 | 91,531,042 | 1.66% |
| 2025-01-10 | 23.76 | 24.37 | 23.48 | 23.50 | 23.50 | qfq | 3,492,715 | 83,358,294 | -2.08% |
| 2025-01-09 | 23.80 | 24.26 | 23.80 | 24.00 | 24.00 | qfq | 3,711,924 | 89,304,497 | 0.38% |
| 2025-01-08 | 24.29 | 24.29 | 23.33 | 23.91 | 23.91 | qfq | 5,217,884 | 124,484,233 | -1.36% |
| 2025-01-07 | 24.50 | 24.64 | 23.82 | 24.24 | 24.24 | qfq | 5,140,868 | 124,276,906 | -0.90% |
| 2025-01-06 | 24.75 | 24.86 | 24.08 | 24.46 | 24.46 | qfq | 3,987,566 | 97,926,225 | -0.49% |
| 2025-01-03 | 25.72 | 25.78 | 24.44 | 24.58 | 24.58 | qfq | 7,374,682 | 184,622,506 | -4.06% |
| 2025-01-02 | 26.80 | 26.83 | 25.30 | 25.62 | 25.62 | qfq | 6,513,406 | 169,569,099 | -4.51% |
| 2024-12-31 | 28.56 | 28.69 | 26.83 | 26.83 | 26.83 | qfq | 6,358,241 | 174,450,507 | -5.06% |
| 2024-12-30 | 28.35 | 28.49 | 27.86 | 28.26 | 28.26 | qfq | 3,970,114 | 112,233,716 | -0.49% |
| 2024-12-27 | 28.68 | 29.06 | 28.30 | 28.40 | 28.40 | qfq | 4,383,737 | 125,678,354 | -0.98% |
| 2024-12-26 | 28.28 | 28.96 | 28.21 | 28.68 | 28.68 | qfq | 3,582,773 | 102,692,127 | 1.41% |
| 2024-12-25 | 29.28 | 29.31 | 27.98 | 28.28 | 28.28 | qfq | 5,364,354 | 152,720,864 | -3.32% |
| 2024-12-24 | 29.28 | 29.54 | 28.90 | 29.25 | 29.25 | qfq | 3,319,193 | 96,808,127 | 0.07% |
| 2024-12-23 | 30.30 | 30.31 | 29.20 | 29.23 | 29.23 | qfq | 4,484,302 | 132,969,684 | -3.69% |
| 2024-12-20 | 30.10 | 30.63 | 29.93 | 30.35 | 30.35 | qfq | 4,820,326 | 146,354,152 | 0.00% |
| 2024-12-19 | 29.86 | 30.60 | 29.68 | 30.35 | 30.35 | qfq | 4,645,919 | 140,202,962 | 1.37% |
| 2024-12-18 | 29.73 | 30.37 | 29.47 | 29.94 | 29.94 | qfq | 3,542,408 | 106,235,148 | 0.71% |
| 2024-12-17 | 30.08 | 30.28 | 29.60 | 29.73 | 29.73 | qfq | 3,936,506 | 117,491,990 | -1.46% |
| 2024-12-16 | 30.94 | 30.94 | 29.96 | 30.17 | 30.17 | qfq | 4,492,488 | 135,806,218 | -2.39% |
| 2024-12-13 | 31.53 | 31.72 | 30.81 | 30.91 | 30.91 | qfq | 6,804,096 | 211,803,444 | -2.98% |
| 2024-12-12 | 31.95 | 32.80 | 31.48 | 31.86 | 31.86 | qfq | 5,942,076 | 190,475,309 | 0.25% |
| 2024-12-11 | 31.83 | 32.00 | 31.40 | 31.78 | 31.78 | qfq | 4,959,276 | 157,363,297 | 0.35% |
| 2024-12-10 | 32.00 | 32.79 | 31.56 | 31.67 | 31.67 | qfq | 7,978,150 | 255,808,124 | 2.86% |
| 2024-12-09 | 31.48 | 31.88 | 30.50 | 30.79 | 30.79 | qfq | 4,384,331 | 135,537,781 | -1.94% |
| 2024-12-06 | 30.78 | 31.96 | 30.57 | 31.40 | 31.40 | qfq | 5,782,025 | 180,879,933 | 2.05% |
| 2024-12-05 | 29.61 | 31.10 | 29.47 | 30.77 | 30.77 | qfq | 6,896,302 | 211,080,673 | 3.92% |
| 2024-12-04 | 30.28 | 30.49 | 29.40 | 29.61 | 29.61 | qfq | 4,750,545 | 142,148,233 | -2.15% |
| 2024-12-03 | 30.65 | 30.66 | 29.87 | 30.26 | 30.26 | qfq | 5,518,527 | 166,609,801 | -1.27% |
| 2024-12-02 | 30.38 | 31.18 | 30.21 | 30.65 | 30.65 | qfq | 6,767,237 | 207,962,565 | 0.23% |
| 2024-11-29 | 29.78 | 30.99 | 29.39 | 30.58 | 30.58 | qfq | 6,117,403 | 185,615,079 | 2.41% |
| 2024-11-28 | 30.06 | 30.85 | 29.76 | 29.86 | 29.86 | qfq | 5,273,115 | 159,939,322 | -0.86% |
| 2024-11-27 | 29.45 | 30.13 | 28.98 | 30.12 | 30.12 | qfq | 6,602,920 | 194,738,976 | 2.24% |
| 2024-11-26 | 30.59 | 30.70 | 29.45 | 29.46 | 29.46 | qfq | 6,090,743 | 182,900,089 | -3.41% |
| 2024-11-25 | 31.66 | 31.80 | 29.90 | 30.50 | 30.50 | qfq | 7,806,635 | 237,638,741 | -2.99% |
| 2024-11-22 | 33.39 | 34.29 | 31.43 | 31.44 | 31.44 | qfq | 10,237,498 | 337,336,435 | -7.01% |
| 2024-11-21 | 32.12 | 34.20 | 32.11 | 33.81 | 33.81 | qfq | 9,911,007 | 329,786,017 | 4.67% |
| 2024-11-20 | 31.93 | 32.78 | 31.70 | 32.30 | 32.30 | qfq | 4,737,907 | 152,445,664 | 1.29% |
| 2024-11-19 | 31.66 | 32.11 | 31.09 | 31.89 | 31.89 | qfq | 5,324,291 | 167,924,540 | 1.88% |
| 2024-11-18 | 33.11 | 33.14 | 31.14 | 31.30 | 31.30 | qfq | 7,255,208 | 231,454,739 | -6.26% |
| 2024-11-15 | 33.47 | 35.15 | 33.31 | 33.39 | 33.39 | qfq | 11,207,670 | 382,689,770 | -0.27% |
| 2024-11-14 | 34.01 | 34.29 | 33.16 | 33.48 | 33.48 | qfq | 8,900,323 | 300,270,303 | -1.99% |
| 2024-11-13 | 34.29 | 34.88 | 33.41 | 34.16 | 34.16 | qfq | 9,484,969 | 322,509,205 | -1.33% |
| 2024-11-12 | 35.58 | 36.37 | 34.25 | 34.62 | 34.62 | qfq | 11,759,992 | 414,295,956 | -1.62% |
| 2024-11-11 | 33.70 | 36.14 | 33.51 | 35.19 | 35.19 | qfq | 14,697,032 | 516,072,741 | 5.20% |
| 2024-11-08 | 33.63 | 34.88 | 33.18 | 33.45 | 33.45 | qfq | 11,392,964 | 387,225,621 | 0.66% |
| 2024-11-07 | 32.31 | 33.25 | 32.12 | 33.23 | 33.23 | qfq | 7,433,362 | 243,282,904 | 1.81% |
| 2024-11-06 | 32.44 | 33.96 | 32.44 | 32.64 | 32.64 | qfq | 8,694,904 | 287,836,691 | 0.96% |
| 2024-11-05 | 30.45 | 32.55 | 30.35 | 32.33 | 32.33 | qfq | 8,509,176 | 270,584,383 | 5.86% |
| 2024-11-04 | 30.27 | 30.77 | 29.97 | 30.54 | 30.54 | qfq | 3,418,187 | 103,782,838 | 1.46% |
| 2024-11-01 | 31.56 | 32.08 | 30.01 | 30.10 | 30.10 | qfq | 7,145,363 | 218,450,014 | -5.11% |
| 2024-10-31 | 31.30 | 32.34 | 30.55 | 31.72 | 31.72 | qfq | 8,315,791 | 261,557,749 | 1.57% |
| 2024-10-30 | 31.40 | 31.77 | 30.61 | 31.23 | 31.23 | qfq | 5,379,252 | 167,585,085 | -0.70% |
| 2024-10-29 | 32.40 | 32.71 | 31.35 | 31.45 | 31.45 | qfq | 6,556,831 | 209,295,648 | -2.93% |
| 2024-10-28 | 32.21 | 32.75 | 32.14 | 32.40 | 32.40 | qfq | 3,960,351 | 128,258,890 | -0.40% |
| 2024-10-25 | 32.08 | 32.88 | 32.02 | 32.53 | 32.53 | qfq | 4,516,111 | 146,441,237 | 1.34% |
| 2024-10-24 | 32.66 | 32.66 | 32.01 | 32.10 | 32.10 | qfq | 3,746,207 | 120,781,524 | -1.53% |
| 2024-10-23 | 32.67 | 33.50 | 32.11 | 32.60 | 32.60 | qfq | 5,650,705 | 186,212,642 | -0.15% |
| 2024-10-22 | 34.19 | 34.29 | 32.44 | 32.65 | 32.65 | qfq | 6,802,244 | 224,146,616 | -3.74% |
| 2024-10-21 | 33.95 | 35.08 | 33.43 | 33.92 | 33.92 | qfq | 10,074,044 | 343,917,477 | 0.71% |
| 2024-10-18 | 31.00 | 35.38 | 30.38 | 33.68 | 33.68 | qfq | 12,463,455 | 405,787,671 | 7.57% |
| 2024-10-17 | 32.50 | 32.55 | 31.21 | 31.31 | 31.31 | qfq | 8,931,775 | 284,408,683 | 3.30% |
| 2024-10-16 | 30.09 | 31.29 | 30.03 | 30.31 | 30.31 | qfq | 4,360,587 | 133,014,935 | -1.56% |
| 2024-10-15 | 31.13 | 32.54 | 30.78 | 30.79 | 30.79 | qfq | 7,425,708 | 235,066,785 | -2.25% |
| 2024-10-14 | 31.09 | 31.90 | 29.61 | 31.50 | 31.50 | qfq | 7,416,442 | 228,030,078 | 4.13% |
| 2024-10-11 | 32.65 | 33.18 | 29.82 | 30.25 | 30.25 | qfq | 7,969,419 | 248,148,562 | -7.80% |
| 2024-10-10 | 35.80 | 36.40 | 32.79 | 32.81 | 32.81 | qfq | 10,925,079 | 374,391,526 | -6.23% |
| 2024-10-09 | 36.98 | 38.69 | 34.10 | 34.99 | 34.99 | qfq | 15,095,013 | 552,980,208 | -8.40% |
| 2024-10-08 | 38.25 | 38.25 | 35.00 | 38.20 | 38.20 | qfq | 18,172,762 | 678,589,248 | 19.82% |
| 2024-09-30 | 28.91 | 31.95 | 28.58 | 31.88 | 31.88 | qfq | 13,638,030 | 414,179,647 | 18.96% |
| 2024-09-27 | 24.95 | 26.90 | 24.74 | 26.80 | 26.80 | qfq | 5,922,794 | 152,770,444 | 9.39% |
| 2024-09-26 | 23.42 | 24.50 | 23.30 | 24.50 | 24.50 | qfq | 5,010,148 | 120,406,896 | 4.43% |
| 2024-09-25 | 23.28 | 23.87 | 23.03 | 23.46 | 23.46 | qfq | 4,639,429 | 109,329,976 | 1.65% |
| 2024-09-24 | 22.06 | 23.09 | 21.73 | 23.08 | 23.08 | qfq | 5,064,616 | 113,829,975 | 5.48% |
| 2024-09-23 | 21.44 | 22.09 | 21.33 | 21.88 | 21.88 | qfq | 2,975,000 | 65,133,247 | 2.05% |
| 2024-09-20 | 21.58 | 21.88 | 21.32 | 21.44 | 21.44 | qfq | 2,441,729 | 52,636,667 | -0.14% |
| 2024-09-19 | 20.51 | 21.66 | 20.37 | 21.47 | 21.47 | qfq | 3,595,896 | 76,252,942 | 4.73% |
| 2024-09-18 | 20.76 | 20.79 | 20.15 | 20.50 | 20.50 | qfq | 2,187,035 | 44,654,798 | -1.87% |
| 2024-09-13 | 21.18 | 21.32 | 20.61 | 20.89 | 20.89 | qfq | 2,693,904 | 56,353,337 | -0.90% |
| 2024-09-12 | 21.09 | 21.47 | 20.96 | 21.08 | 21.08 | qfq | 1,982,576 | 42,148,513 | 0.29% |
| 2024-09-11 | 20.98 | 21.24 | 20.78 | 21.02 | 21.02 | qfq | 1,976,348 | 41,625,566 | 0.29% |
| 2024-09-10 | 20.66 | 21.16 | 20.22 | 20.96 | 20.96 | qfq | 2,752,363 | 56,789,377 | 2.14% |
| 2024-09-09 | 20.80 | 20.92 | 20.38 | 20.52 | 20.52 | qfq | 2,011,464 | 41,408,464 | -1.54% |
| 2024-09-06 | 21.54 | 21.58 | 20.82 | 20.84 | 20.84 | qfq | 2,073,223 | 43,636,160 | -2.66% |
| 2024-09-05 | 21.00 | 21.63 | 21.00 | 21.41 | 21.41 | qfq | 2,269,985 | 48,580,158 | 1.95% |
| 2024-09-04 | 21.03 | 21.42 | 20.96 | 21.00 | 21.00 | qfq | 1,970,087 | 41,694,308 | -0.71% |
| 2024-09-03 | 21.12 | 21.30 | 20.87 | 21.15 | 21.15 | qfq | 2,460,147 | 51,932,689 | 0.19% |
| 2024-09-02 | 22.62 | 22.78 | 21.11 | 21.11 | 21.11 | qfq | 4,285,084 | 93,045,930 | -6.59% |
| 2024-08-30 | 22.05 | 22.94 | 21.95 | 22.60 | 22.60 | qfq | 3,370,015 | 76,279,176 | 2.40% |
| 2024-08-29 | 21.65 | 22.17 | 21.51 | 22.07 | 22.07 | qfq | 2,294,781 | 50,415,318 | 1.94% |
| 2024-08-28 | 21.52 | 21.76 | 20.98 | 21.65 | 21.65 | qfq | 2,155,433 | 46,222,159 | 1.12% |
| 2024-08-27 | 21.91 | 22.09 | 21.37 | 21.41 | 21.41 | qfq | 2,033,922 | 43,842,387 | -2.68% |
| 2024-08-26 | 21.80 | 22.33 | 21.61 | 22.00 | 22.00 | qfq | 1,814,824 | 40,046,215 | 1.52% |
| 2024-08-23 | 21.50 | 21.77 | 21.41 | 21.67 | 21.67 | qfq | 2,181,459 | 47,180,690 | 1.21% |
| 2024-08-22 | 21.88 | 22.15 | 21.38 | 21.41 | 21.41 | qfq | 2,437,850 | 52,803,734 | -1.43% |
| 2024-08-21 | 21.93 | 22.29 | 21.70 | 21.72 | 21.72 | qfq | 1,704,829 | 37,508,423 | -0.96% |
| 2024-08-20 | 22.87 | 22.87 | 21.91 | 21.93 | 21.93 | qfq | 2,147,954 | 47,917,232 | -4.11% |
| 2024-08-19 | 23.09 | 23.37 | 22.75 | 22.87 | 22.87 | qfq | 2,352,921 | 54,152,939 | -0.69% |
| 2024-08-16 | 23.00 | 23.33 | 22.83 | 23.03 | 23.03 | qfq | 2,693,243 | 62,155,771 | 0.00% |
| 2024-08-15 | 22.25 | 23.30 | 22.23 | 23.03 | 23.03 | qfq | 4,230,881 | 96,979,881 | 3.00% |
| 2024-08-14 | 22.51 | 22.65 | 22.17 | 22.36 | 22.36 | qfq | 1,790,758 | 40,167,391 | -0.62% |
| 2024-08-13 | 22.47 | 22.65 | 22.18 | 22.50 | 22.50 | qfq | 1,460,496 | 32,713,500 | 0.13% |
| 2024-08-12 | 22.70 | 22.71 | 22.25 | 22.47 | 22.47 | qfq | 2,091,307 | 46,903,913 | -1.10% |
| 2024-08-09 | 23.15 | 23.43 | 22.70 | 22.72 | 22.72 | qfq | 2,513,676 | 57,918,369 | -1.65% |
| 2024-08-08 | 22.96 | 23.37 | 22.42 | 23.10 | 23.10 | qfq | 2,629,496 | 60,268,161 | 0.00% |
| 2024-08-07 | 23.32 | 23.55 | 22.91 | 23.10 | 23.10 | qfq | 2,573,852 | 59,690,734 | -1.32% |
| 2024-08-06 | 23.26 | 23.49 | 23.10 | 23.41 | 23.41 | qfq | 2,735,985 | 63,677,698 | 2.00% |
| 2024-08-05 | 23.52 | 24.10 | 22.91 | 22.95 | 22.95 | qfq | 3,962,239 | 93,094,899 | -3.21% |
| 2024-08-02 | 24.03 | 24.50 | 23.59 | 23.71 | 23.71 | qfq | 4,008,162 | 96,596,170 | -2.19% |
| 2024-08-01 | 24.54 | 24.79 | 24.14 | 24.24 | 24.24 | qfq | 4,912,826 | 119,842,710 | 0.33% |
| 2024-07-31 | 22.60 | 24.20 | 22.60 | 24.16 | 24.16 | qfq | 5,005,049 | 118,514,346 | 6.29% |
| 2024-07-30 | 22.45 | 22.89 | 22.34 | 22.73 | 22.73 | qfq | 2,805,717 | 63,482,452 | 0.53% |
| 2024-07-29 | 22.36 | 22.85 | 21.91 | 22.61 | 22.61 | qfq | 3,683,006 | 82,673,785 | 0.44% |
| 2024-07-26 | 23.26 | 23.58 | 22.46 | 22.51 | 22.51 | qfq | 5,479,904 | 125,519,567 | -4.42% |
| 2024-07-25 | 23.01 | 23.89 | 22.99 | 23.55 | 23.55 | qfq | 4,147,917 | 97,711,895 | 2.30% |
| 2024-07-24 | 23.00 | 23.45 | 22.57 | 23.02 | 23.02 | qfq | 4,950,089 | 113,862,676 | 0.22% |
| 2024-07-23 | 23.42 | 23.95 | 22.97 | 22.97 | 22.97 | qfq | 5,410,312 | 126,777,095 | -2.42% |
| 2024-07-22 | 23.66 | 23.99 | 23.11 | 23.54 | 23.54 | qfq | 7,780,261 | 182,826,054 | 4.67% |
| 2024-07-19 | 21.74 | 22.69 | 21.70 | 22.49 | 22.49 | qfq | 4,664,521 | 103,908,853 | 3.02% |
| 2024-07-18 | 22.24 | 22.25 | 21.66 | 21.83 | 21.83 | qfq | 3,316,823 | 72,556,802 | -1.62% |
| 2024-07-17 | 22.20 | 22.55 | 22.11 | 22.19 | 22.19 | qfq | 2,784,100 | 62,142,024 | -0.31% |
| 2024-07-16 | 21.81 | 22.40 | 21.68 | 22.26 | 22.26 | qfq | 3,030,362 | 66,971,348 | 1.50% |
| 2024-07-15 | 22.53 | 22.60 | 21.85 | 21.93 | 21.93 | qfq | 2,454,051 | 54,168,135 | -2.62% |
| 2024-07-12 | 22.80 | 22.88 | 22.46 | 22.52 | 22.52 | qfq | 2,149,225 | 48,663,565 | -1.23% |
| 2024-07-11 | 22.61 | 23.01 | 22.51 | 22.80 | 22.80 | qfq | 3,466,776 | 78,912,989 | 2.56% |
| 2024-07-10 | 21.88 | 22.65 | 21.74 | 22.23 | 22.23 | qfq | 3,155,023 | 70,484,023 | 1.14% |
| 2024-07-09 | 21.81 | 22.22 | 21.33 | 21.98 | 21.98 | qfq | 4,211,032 | 91,984,083 | 0.55% |
| 2024-07-08 | 22.79 | 22.87 | 21.78 | 21.86 | 21.86 | qfq | 3,394,056 | 75,375,297 | -4.58% |
| 2024-07-05 | 22.56 | 23.06 | 22.26 | 22.91 | 22.91 | qfq | 3,025,212 | 68,974,126 | 1.64% |
| 2024-07-04 | 23.19 | 23.34 | 22.40 | 22.54 | 22.54 | qfq | 3,147,763 | 71,796,308 | -2.68% |
| 2024-07-03 | 23.60 | 23.70 | 23.05 | 23.16 | 23.16 | qfq | 2,980,621 | 69,452,219 | -1.78% |
| 2024-07-02 | 22.94 | 23.93 | 22.82 | 23.58 | 23.58 | qfq | 5,051,920 | 118,965,362 | 2.66% |
| 2024-07-01 | 23.49 | 23.65 | 22.63 | 22.97 | 22.97 | qfq | 3,930,159 | 90,312,184 | -2.75% |
| 2024-06-28 | 24.61 | 24.84 | 23.56 | 23.62 | 23.62 | qfq | 6,073,328 | 146,758,613 | -4.76% |
| 2024-06-27 | 24.95 | 25.25 | 24.58 | 24.80 | 24.80 | qfq | 3,693,110 | 91,676,886 | -1.39% |
| 2024-06-26 | 23.43 | 25.18 | 23.11 | 25.15 | 25.15 | qfq | 4,999,691 | 121,568,013 | 7.34% |
| 2024-06-25 | 24.68 | 24.68 | 23.20 | 23.43 | 23.43 | qfq | 4,052,241 | 96,176,731 | -3.90% |
| 2024-06-24 | 25.37 | 25.37 | 24.29 | 24.38 | 24.38 | qfq | 3,600,643 | 89,000,289 | -3.98% |
| 2024-06-21 | 25.06 | 25.53 | 24.78 | 25.39 | 25.39 | qfq | 3,256,972 | 82,116,539 | 0.20% |
| 2024-06-20 | 25.32 | 26.08 | 25.03 | 25.34 | 25.34 | qfq | 4,582,546 | 117,285,423 | 0.56% |
| 2024-06-19 | 25.25 | 25.74 | 25.11 | 25.20 | 25.20 | qfq | 2,620,457 | 66,466,544 | -1.18% |
| 2024-06-18 | 25.28 | 25.87 | 25.25 | 25.50 | 25.50 | qfq | 3,610,523 | 92,331,009 | 1.07% |
| 2024-06-17 | 25.82 | 25.99 | 25.03 | 25.23 | 25.23 | qfq | 6,359,926 | 161,258,677 | -3.56% |
| 2024-06-14 | 25.87 | 26.23 | 25.32 | 26.16 | 26.16 | qfq | 10,910,074 | 281,872,672 | 1.12% |
| 2024-06-13 | 25.29 | 26.39 | 24.95 | 25.87 | 25.87 | qfq | 6,933,403 | 178,588,409 | 2.82% |
| 2024-06-12 | 25.14 | 25.48 | 24.98 | 25.16 | 25.16 | qfq | 3,698,149 | 93,198,210 | 0.32% |
| 2024-06-11 | 24.30 | 25.10 | 24.04 | 25.08 | 25.08 | qfq | 4,350,496 | 107,352,891 | 3.21% |
| 2024-06-07 | 24.45 | 24.89 | 24.01 | 24.30 | 24.30 | qfq | 3,715,355 | 90,491,603 | -0.08% |
| 2024-06-06 | 25.49 | 25.69 | 24.21 | 24.32 | 24.32 | qfq | 4,007,141 | 98,776,945 | -4.14% |
| 2024-06-05 | 25.30 | 25.68 | 25.26 | 25.37 | 25.37 | qfq | 3,215,712 | 82,024,590 | 0.20% |
| 2024-06-04 | 25.00 | 25.38 | 24.81 | 25.32 | 25.32 | qfq | 3,194,702 | 80,053,778 | 0.76% |
| 2024-06-03 | 26.10 | 26.13 | 24.87 | 25.13 | 25.13 | qfq | 5,697,158 | 143,947,258 | -3.57% |
| 2024-05-31 | 26.38 | 26.92 | 26.06 | 26.06 | 26.06 | qfq | 6,414,146 | 169,156,063 | -1.33% |
| 2024-05-30 | 26.18 | 26.66 | 25.80 | 26.41 | 26.41 | qfq | 1,968,739 | 51,777,501 | 0.84% |
| 2024-05-29 | 26.21 | 26.68 | 26.18 | 26.19 | 26.19 | qfq | 1,462,131 | 38,604,137 | -0.04% |
| 2024-05-28 | 26.62 | 26.68 | 26.05 | 26.20 | 26.20 | qfq | 2,293,767 | 60,315,900 | -1.54% |
| 2024-05-27 | 26.50 | 26.74 | 25.98 | 26.61 | 26.61 | qfq | 2,879,185 | 75,912,659 | 0.76% |
| 2024-05-24 | 27.22 | 27.49 | 26.41 | 26.41 | 26.41 | qfq | 3,276,977 | 88,022,371 | -3.15% |
| 2024-05-23 | 28.33 | 28.33 | 27.25 | 27.27 | 27.27 | qfq | 2,736,521 | 75,657,725 | -3.74% |
| 2024-05-22 | 27.95 | 28.44 | 27.85 | 28.33 | 28.33 | qfq | 2,121,364 | 59,702,861 | 1.36% |
| 2024-05-21 | 28.75 | 28.75 | 27.90 | 27.95 | 27.95 | qfq | 2,509,109 | 70,609,386 | -2.71% |
| 2024-05-20 | 28.50 | 29.23 | 28.25 | 28.73 | 28.73 | qfq | 4,528,077 | 129,987,072 | 0.67% |
| 2024-05-17 | 28.20 | 28.80 | 27.90 | 28.54 | 28.54 | qfq | 2,765,650 | 78,579,857 | 1.21% |
| 2024-05-16 | 28.37 | 28.64 | 28.00 | 28.20 | 28.20 | qfq | 2,194,288 | 62,163,846 | -0.04% |
| 2024-05-15 | 28.89 | 28.92 | 28.20 | 28.21 | 28.21 | qfq | 2,294,510 | 65,409,003 | -2.79% |
| 2024-05-14 | 28.87 | 29.36 | 28.77 | 29.02 | 29.02 | qfq | 2,135,454 | 61,910,915 | 0.69% |
| 2024-05-13 | 29.19 | 29.41 | 28.68 | 28.82 | 28.82 | qfq | 2,551,684 | 73,828,024 | -2.34% |
| 2024-05-10 | 30.37 | 30.60 | 29.35 | 29.51 | 29.51 | qfq | 3,035,982 | 90,215,007 | -2.77% |
| 2024-05-09 | 30.25 | 30.65 | 30.13 | 30.35 | 30.35 | qfq | 2,458,251 | 74,752,716 | 0.73% |
| 2024-05-08 | 31.09 | 31.09 | 30.08 | 30.13 | 30.13 | qfq | 2,447,996 | 74,357,929 | -3.03% |
| 2024-05-07 | 31.04 | 31.52 | 30.81 | 31.07 | 31.07 | qfq | 2,899,484 | 90,368,754 | -0.10% |
| 2024-05-06 | 31.40 | 31.65 | 31.00 | 31.10 | 31.10 | qfq | 3,269,800 | 102,444,926 | 0.65% |
| 2024-04-30 | 31.24 | 31.30 | 30.45 | 30.90 | 30.90 | qfq | 3,239,062 | 99,794,399 | -0.77% |
| 2024-04-29 | 30.55 | 31.25 | 30.30 | 31.14 | 31.14 | qfq | 6,031,966 | 186,043,151 | 0.13% |
| 2024-04-26 | 29.80 | 31.23 | 29.70 | 31.10 | 31.10 | qfq | 4,161,489 | 127,463,248 | 4.50% |
| 2024-04-25 | 29.68 | 30.19 | 29.24 | 29.76 | 29.76 | qfq | 2,397,806 | 71,346,865 | 0.64% |
| 2024-04-24 | 29.49 | 29.62 | 29.02 | 29.57 | 29.57 | qfq | 2,339,675 | 68,731,978 | 1.72% |
| 2024-04-23 | 29.18 | 29.55 | 28.86 | 29.07 | 29.07 | qfq | 2,271,033 | 66,180,090 | -0.45% |
| 2024-04-22 | 28.50 | 29.56 | 28.00 | 29.20 | 29.20 | qfq | 3,358,236 | 97,288,460 | 3.58% |
| 2024-04-19 | 28.47 | 28.62 | 28.02 | 28.19 | 28.19 | qfq | 2,098,476 | 59,321,341 | -2.02% |
| 2024-04-18 | 28.73 | 29.20 | 28.25 | 28.77 | 28.77 | qfq | 2,731,062 | 78,727,526 | -0.28% |
| 2024-04-17 | 28.21 | 29.18 | 28.21 | 28.85 | 28.85 | qfq | 2,612,598 | 75,090,986 | 3.67% |
| 2024-04-16 | 29.02 | 29.07 | 27.80 | 27.83 | 27.83 | qfq | 2,763,885 | 78,019,738 | -4.20% |
| 2024-04-15 | 29.10 | 29.42 | 28.34 | 29.05 | 29.05 | qfq | 3,376,929 | 97,383,490 | -0.34% |
| 2024-04-12 | 29.66 | 29.89 | 29.09 | 29.15 | 29.15 | qfq | 2,189,887 | 64,442,793 | -1.55% |
| 2024-04-11 | 29.74 | 30.17 | 29.51 | 29.61 | 29.61 | qfq | 2,120,041 | 63,369,027 | -0.94% |
| 2024-04-10 | 30.99 | 31.08 | 29.70 | 29.89 | 29.89 | qfq | 2,272,918 | 68,501,541 | -2.45% |
| 2024-04-09 | 29.84 | 30.79 | 29.84 | 30.64 | 30.64 | qfq | 2,354,452 | 71,503,683 | 2.65% |
| 2024-04-08 | 30.92 | 31.00 | 29.85 | 29.85 | 29.85 | qfq | 2,387,610 | 72,199,189 | -3.46% |
| 2024-04-03 | 31.83 | 31.83 | 30.91 | 30.92 | 30.92 | qfq | 2,364,182 | 73,717,325 | -2.80% |
| 2024-04-02 | 32.45 | 32.46 | 31.53 | 31.81 | 31.81 | qfq | 2,484,104 | 79,171,201 | -1.82% |
| 2024-04-01 | 31.82 | 32.57 | 31.80 | 32.40 | 32.40 | qfq | 2,323,197 | 75,040,972 | 2.86% |
| 2024-03-29 | 31.72 | 31.93 | 30.90 | 31.50 | 31.50 | qfq | 2,425,498 | 75,824,461 | -0.38% |
| 2024-03-28 | 30.81 | 32.25 | 30.51 | 31.62 | 31.62 | qfq | 4,972,646 | 157,176,682 | 3.13% |
| 2024-03-27 | 32.47 | 32.67 | 30.66 | 30.66 | 30.66 | qfq | 4,373,358 | 137,069,090 | -6.04% |
| 2024-03-26 | 33.83 | 34.16 | 32.28 | 32.63 | 32.63 | qfq | 3,308,839 | 109,236,747 | -3.46% |
| 2024-03-25 | 35.35 | 35.36 | 33.80 | 33.80 | 33.80 | qfq | 2,930,902 | 101,122,899 | -3.46% |
| 2024-03-22 | 35.62 | 35.79 | 34.18 | 35.01 | 35.01 | qfq | 3,618,534 | 126,497,662 | -1.82% |
| 2024-03-21 | 36.24 | 36.85 | 35.65 | 35.66 | 35.66 | qfq | 3,858,095 | 139,384,139 | -1.65% |
| 2024-03-20 | 35.78 | 36.45 | 35.54 | 36.26 | 36.26 | qfq | 3,483,145 | 125,592,796 | 1.14% |
| 2024-03-19 | 35.20 | 36.40 | 34.86 | 35.85 | 35.85 | qfq | 4,491,546 | 161,072,361 | 1.62% |
| 2024-03-18 | 35.06 | 35.44 | 34.76 | 35.28 | 35.28 | qfq | 3,959,637 | 138,764,165 | 0.80% |
| 2024-03-15 | 35.28 | 35.35 | 34.44 | 35.00 | 35.00 | qfq | 3,476,411 | 121,046,287 | -0.79% |
| 2024-03-14 | 35.97 | 35.98 | 34.90 | 35.28 | 35.28 | qfq | 3,452,448 | 122,191,281 | -2.84% |
| 2024-03-13 | 35.65 | 37.39 | 35.41 | 36.31 | 36.31 | qfq | 5,022,095 | 182,023,709 | 2.40% |
| 2024-03-12 | 35.32 | 35.74 | 35.20 | 35.46 | 35.46 | qfq | 2,576,334 | 91,253,889 | 1.05% |
| 2024-03-11 | 34.30 | 35.13 | 33.86 | 35.09 | 35.09 | qfq | 3,294,341 | 113,451,121 | 2.04% |
| 2024-03-08 | 34.30 | 34.57 | 33.80 | 34.39 | 34.39 | qfq | 2,182,527 | 74,558,281 | 1.06% |
| 2024-03-07 | 34.80 | 35.39 | 34.03 | 34.03 | 34.03 | qfq | 3,518,719 | 121,767,865 | -3.35% |
| 2024-03-06 | 35.29 | 35.66 | 34.90 | 35.21 | 35.21 | qfq | 3,272,698 | 115,467,976 | -0.23% |
| 2024-03-05 | 35.90 | 36.10 | 35.10 | 35.29 | 35.29 | qfq | 4,369,874 | 154,869,034 | -2.24% |
| 2024-03-04 | 36.60 | 36.90 | 35.85 | 36.10 | 36.10 | qfq | 5,280,906 | 192,163,517 | -0.17% |
| 2024-03-01 | 34.83 | 36.45 | 34.82 | 36.16 | 36.16 | qfq | 4,903,668 | 175,407,519 | 3.34% |
| 2024-02-29 | 33.34 | 34.99 | 33.34 | 34.99 | 34.99 | qfq | 5,190,913 | 178,660,325 | 2.82% |
| 2024-02-28 | 36.05 | 37.27 | 34.02 | 34.03 | 34.03 | qfq | 8,106,742 | 291,256,745 | -4.36% |
| 2024-02-27 | 34.02 | 35.66 | 33.90 | 35.58 | 35.58 | qfq | 5,103,834 | 177,703,727 | 4.59% |
| 2024-02-26 | 33.82 | 34.45 | 33.44 | 34.02 | 34.02 | qfq | 3,379,400 | 114,729,186 | 0.29% |
| 2024-02-23 | 33.58 | 33.94 | 32.90 | 33.92 | 33.92 | qfq | 2,765,205 | 92,533,371 | 2.23% |
| 2024-02-22 | 32.33 | 33.59 | 32.33 | 33.18 | 33.18 | qfq | 2,976,304 | 98,271,859 | 2.22% |
| 2024-02-21 | 31.73 | 33.20 | 31.55 | 32.46 | 32.46 | qfq | 3,311,153 | 107,735,722 | 1.72% |
| 2024-02-20 | 32.00 | 32.16 | 31.51 | 31.91 | 31.91 | qfq | 2,717,284 | 86,566,017 | -0.84% |
| 2024-02-19 | 32.36 | 32.70 | 31.36 | 32.18 | 32.18 | qfq | 4,451,346 | 142,355,287 | 1.48% |
| 2024-02-08 | 30.99 | 32.02 | 29.85 | 31.71 | 31.71 | qfq | 5,508,924 | 170,467,439 | 4.48% |
| 2024-02-07 | 30.18 | 31.35 | 29.71 | 30.35 | 30.35 | qfq | 4,889,455 | 149,060,498 | 0.86% |
| 2024-02-06 | 27.48 | 30.25 | 26.84 | 30.09 | 30.09 | qfq | 5,423,628 | 154,906,034 | 9.50% |
| 2024-02-05 | 28.74 | 28.89 | 25.90 | 27.48 | 27.48 | qfq | 5,368,577 | 146,784,606 | -4.08% |
| 2024-02-02 | 30.07 | 30.39 | 27.50 | 28.65 | 28.65 | qfq | 3,784,563 | 109,692,300 | -4.18% |
| 2024-02-01 | 29.86 | 30.72 | 29.48 | 29.90 | 29.90 | qfq | 3,067,153 | 92,236,810 | 0.54% |
| 2024-01-31 | 31.00 | 31.10 | 29.74 | 29.74 | 29.74 | qfq | 3,746,059 | 113,745,506 | -4.37% |
| 2024-01-30 | 32.20 | 32.65 | 31.10 | 31.10 | 31.10 | qfq | 2,570,562 | 81,901,881 | -4.37% |
| 2024-01-29 | 33.53 | 33.91 | 32.30 | 32.52 | 32.52 | qfq | 2,839,396 | 93,863,558 | -2.81% |
| 2024-01-26 | 34.00 | 34.39 | 33.30 | 33.46 | 33.46 | qfq | 2,529,740 | 85,542,024 | -2.05% |
| 2024-01-25 | 33.44 | 34.33 | 32.86 | 34.16 | 34.16 | qfq | 2,841,421 | 95,713,239 | 1.91% |
| 2024-01-24 | 33.28 | 33.56 | 32.01 | 33.52 | 33.52 | qfq | 2,872,279 | 94,219,850 | 1.42% |
| 2024-01-23 | 31.60 | 33.20 | 31.46 | 33.05 | 33.05 | qfq | 3,242,278 | 105,678,598 | 4.75% |
| 2024-01-22 | 33.20 | 33.49 | 31.55 | 31.55 | 31.55 | qfq | 3,511,168 | 114,407,304 | -5.45% |
| 2024-01-19 | 34.19 | 34.38 | 33.33 | 33.37 | 33.37 | qfq | 2,650,833 | 89,409,592 | -2.43% |
| 2024-01-18 | 33.89 | 34.30 | 33.11 | 34.20 | 34.20 | qfq | 3,262,953 | 109,878,218 | 0.80% |
| 2024-01-17 | 34.64 | 35.50 | 33.93 | 33.93 | 33.93 | qfq | 2,893,206 | 100,041,560 | -2.36% |
| 2024-01-16 | 34.60 | 34.83 | 33.88 | 34.75 | 34.75 | qfq | 2,841,954 | 97,225,465 | 0.38% |
| 2024-01-15 | 35.18 | 35.22 | 34.50 | 34.62 | 34.62 | qfq | 2,696,655 | 93,826,684 | -2.15% |
| 2024-01-12 | 35.68 | 35.85 | 34.97 | 35.38 | 35.38 | qfq | 2,106,219 | 74,334,825 | -0.84% |
| 2024-01-11 | 34.70 | 35.99 | 34.61 | 35.68 | 35.68 | qfq | 3,186,132 | 113,221,254 | 2.74% |
| 2024-01-10 | 34.67 | 35.24 | 33.91 | 34.73 | 34.73 | qfq | 3,037,364 | 105,206,337 | 0.03% |
| 2024-01-09 | 35.33 | 35.54 | 34.35 | 34.72 | 34.72 | qfq | 4,211,546 | 146,986,145 | -1.14% |
| 2024-01-08 | 36.61 | 36.75 | 35.09 | 35.12 | 35.12 | qfq | 3,740,360 | 133,309,568 | -4.59% |
| 2024-01-05 | 37.49 | 38.18 | 36.54 | 36.81 | 36.81 | qfq | 3,921,472 | 145,951,269 | -1.58% |
| 2024-01-04 | 38.43 | 38.48 | 37.25 | 37.40 | 37.40 | qfq | 3,541,547 | 133,426,110 | -2.55% |
| 2024-01-03 | 38.78 | 39.15 | 38.13 | 38.38 | 38.38 | qfq | 2,606,211 | 100,437,878 | -1.21% |
| 2024-01-02 | 40.14 | 40.29 | 38.80 | 38.85 | 38.85 | qfq | 3,086,407 | 121,309,971 | -3.09% |
| 2023-12-29 | 40.19 | 40.43 | 39.65 | 40.09 | 40.09 | qfq | 3,084,376 | 123,360,297 | 0.25% |
| 2023-12-28 | 38.20 | 40.14 | 37.81 | 39.99 | 39.99 | qfq | 3,393,227 | 133,405,056 | 4.91% |
| 2023-12-27 | 38.29 | 38.86 | 37.92 | 38.12 | 38.12 | qfq | 2,722,046 | 104,197,004 | -0.47% |
| 2023-12-26 | 39.25 | 39.54 | 38.10 | 38.30 | 38.30 | qfq | 2,552,488 | 98,264,728 | -2.42% |
| 2023-12-25 | 38.60 | 40.05 | 38.60 | 39.25 | 39.25 | qfq | 2,827,594 | 111,389,205 | 1.58% |
| 2023-12-22 | 39.53 | 39.80 | 38.48 | 38.64 | 38.64 | qfq | 3,138,502 | 122,142,616 | -2.62% |
| 2023-12-21 | 39.25 | 40.16 | 39.17 | 39.68 | 39.68 | qfq | 2,926,013 | 115,948,183 | 0.79% |
| 2023-12-20 | 40.41 | 40.68 | 39.37 | 39.37 | 39.37 | qfq | 2,760,088 | 110,076,755 | -2.50% |
| 2023-12-19 | 40.43 | 40.56 | 39.88 | 40.38 | 40.38 | qfq | 3,102,179 | 124,443,894 | -0.12% |
| 2023-12-18 | 41.60 | 41.72 | 40.21 | 40.43 | 40.43 | qfq | 3,927,374 | 159,560,047 | -2.79% |
| 2023-12-15 | 42.31 | 42.50 | 41.45 | 41.59 | 41.59 | qfq | 2,795,202 | 117,203,872 | -1.59% |
| 2023-12-14 | 42.71 | 43.41 | 42.18 | 42.26 | 42.26 | qfq | 2,610,219 | 111,564,351 | -0.63% |
| 2023-12-13 | 44.14 | 44.20 | 42.49 | 42.53 | 42.53 | qfq | 3,848,418 | 165,881,545 | -3.69% |
| 2023-12-12 | 44.30 | 45.16 | 43.94 | 44.16 | 44.16 | qfq | 3,580,370 | 159,320,675 | -0.70% |
| 2023-12-11 | 44.07 | 44.63 | 43.41 | 44.47 | 44.47 | qfq | 3,715,738 | 163,918,342 | -0.40% |
| 2023-12-08 | 43.01 | 44.65 | 43.00 | 44.65 | 44.65 | qfq | 6,059,325 | 265,631,959 | 3.79% |
| 2023-12-07 | 42.61 | 43.20 | 41.87 | 43.02 | 43.02 | qfq | 3,822,298 | 162,599,693 | 0.73% |
| 2023-12-06 | 43.36 | 43.60 | 42.55 | 42.71 | 42.71 | qfq | 3,437,589 | 147,560,457 | -1.48% |
| 2023-12-05 | 45.33 | 45.40 | 43.35 | 43.35 | 43.35 | qfq | 3,773,419 | 166,179,704 | -4.11% |
| 2023-12-04 | 45.00 | 46.16 | 44.96 | 45.21 | 45.21 | qfq | 2,718,153 | 123,935,603 | 0.56% |
| 2023-12-01 | 44.38 | 45.34 | 44.05 | 44.96 | 44.96 | qfq | 2,814,929 | 125,529,361 | -0.09% |
| 2023-11-30 | 44.65 | 45.00 | 44.06 | 45.00 | 45.00 | qfq | 2,518,548 | 111,994,817 | 0.00% |
| 2023-11-29 | 45.77 | 45.85 | 44.91 | 45.00 | 45.00 | qfq | 2,064,104 | 93,513,233 | -1.79% |
| 2023-11-28 | 45.72 | 46.16 | 45.10 | 45.82 | 45.82 | qfq | 1,934,340 | 88,212,650 | -0.09% |
| 2023-11-27 | 45.91 | 46.38 | 45.51 | 45.86 | 45.86 | qfq | 1,452,027 | 66,688,982 | -0.35% |
| 2023-11-24 | 47.60 | 47.85 | 46.01 | 46.02 | 46.02 | qfq | 2,165,596 | 100,596,664 | -3.44% |
| 2023-11-23 | 47.32 | 47.71 | 46.59 | 47.66 | 47.66 | qfq | 1,718,178 | 81,001,868 | 1.08% |
| 2023-11-22 | 47.92 | 48.39 | 47.12 | 47.15 | 47.15 | qfq | 1,829,701 | 87,419,273 | -1.79% |
| 2023-11-21 | 48.53 | 49.22 | 47.80 | 48.01 | 48.01 | qfq | 1,917,612 | 92,624,327 | -1.07% |
| 2023-11-20 | 48.00 | 48.91 | 47.90 | 48.53 | 48.53 | qfq | 2,342,341 | 113,439,848 | 0.60% |
| 2023-11-17 | 48.57 | 49.08 | 48.06 | 48.24 | 48.24 | qfq | 1,667,170 | 80,689,102 | -0.43% |
| 2023-11-16 | 48.79 | 49.80 | 48.11 | 48.45 | 48.45 | qfq | 2,726,611 | 133,413,313 | -1.14% |
| 2023-11-15 | 50.58 | 50.60 | 48.85 | 49.01 | 49.01 | qfq | 3,024,785 | 149,247,304 | -1.33% |
| 2023-11-14 | 48.52 | 49.90 | 48.30 | 49.67 | 49.67 | qfq | 2,741,734 | 135,436,064 | 2.79% |
| 2023-11-13 | 47.39 | 48.42 | 47.39 | 48.32 | 48.32 | qfq | 1,887,842 | 90,889,674 | 2.13% |
| 2023-11-10 | 47.59 | 47.79 | 47.21 | 47.31 | 47.31 | qfq | 1,892,897 | 89,905,025 | -1.11% |
| 2023-11-09 | 47.42 | 48.37 | 47.13 | 47.84 | 47.84 | qfq | 2,306,699 | 110,340,461 | 0.55% |
| 2023-11-08 | 47.68 | 48.43 | 47.20 | 47.58 | 47.58 | qfq | 2,498,252 | 119,790,453 | -0.17% |
| 2023-11-07 | 47.58 | 48.03 | 47.14 | 47.66 | 47.66 | qfq | 1,780,375 | 84,829,252 | 0.00% |
| 2023-11-06 | 46.67 | 47.84 | 46.67 | 47.66 | 47.66 | qfq | 2,890,352 | 137,157,309 | 2.12% |
| 2023-11-03 | 45.90 | 46.95 | 45.66 | 46.67 | 46.67 | qfq | 2,089,707 | 97,224,077 | 2.01% |
| 2023-11-02 | 45.77 | 46.54 | 45.48 | 45.75 | 45.75 | qfq | 1,719,763 | 79,425,421 | 0.11% |
| 2023-11-01 | 46.24 | 46.30 | 45.60 | 45.70 | 45.70 | qfq | 1,446,164 | 66,347,006 | -0.80% |
| 2023-10-31 | 46.59 | 46.70 | 45.77 | 46.07 | 46.07 | qfq | 1,345,570 | 62,159,969 | -0.97% |
| 2023-10-30 | 45.22 | 46.66 | 44.91 | 46.52 | 46.52 | qfq | 2,554,836 | 117,133,636 | 2.69% |
| 2023-10-27 | 44.78 | 45.39 | 43.96 | 45.30 | 45.30 | qfq | 2,196,032 | 98,124,681 | 0.91% |
| 2023-10-26 | 45.50 | 46.32 | 43.61 | 44.89 | 44.89 | qfq | 3,760,031 | 168,528,364 | -3.48% |
| 2023-10-25 | 47.00 | 47.95 | 46.50 | 46.51 | 46.51 | qfq | 2,194,551 | 103,481,236 | -0.09% |
| 2023-10-24 | 46.20 | 47.10 | 45.00 | 46.55 | 46.55 | qfq | 2,266,223 | 104,829,326 | 2.83% |
| 2023-10-23 | 46.21 | 46.56 | 45.03 | 45.27 | 45.27 | qfq | 1,787,200 | 81,801,302 | -1.97% |
| 2023-10-20 | 47.85 | 48.26 | 46.18 | 46.18 | 46.18 | qfq | 2,344,393 | 110,092,697 | -3.81% |
| 2023-10-19 | 48.51 | 49.36 | 48.00 | 48.01 | 48.01 | qfq | 1,673,502 | 81,444,351 | -1.40% |
| 2023-10-18 | 49.20 | 49.54 | 48.18 | 48.69 | 48.69 | qfq | 1,243,504 | 60,480,571 | -1.40% |
| 2023-10-17 | 48.81 | 49.94 | 48.81 | 49.38 | 49.38 | qfq | 1,757,676 | 86,798,848 | 1.00% |
| 2023-10-16 | 49.82 | 50.00 | 48.75 | 48.89 | 48.89 | qfq | 1,849,175 | 90,874,447 | -1.97% |
| 2023-10-13 | 50.38 | 50.58 | 49.64 | 49.87 | 49.87 | qfq | 1,283,668 | 64,170,592 | -1.36% |
| 2023-10-12 | 51.56 | 51.97 | 50.10 | 50.56 | 50.56 | qfq | 2,525,185 | 127,999,125 | -1.62% |
| 2023-10-11 | 51.70 | 52.03 | 50.70 | 51.39 | 51.39 | qfq | 2,517,624 | 129,248,513 | 0.53% |
| 2023-10-10 | 50.58 | 51.89 | 50.58 | 51.12 | 51.12 | qfq | 1,939,883 | 99,732,530 | 1.39% |
| 2023-10-09 | 51.00 | 51.45 | 49.90 | 50.42 | 50.42 | qfq | 1,796,537 | 90,669,225 | -2.02% |
| 2023-09-28 | 51.31 | 51.75 | 50.75 | 51.46 | 51.46 | qfq | 1,570,149 | 80,368,315 | 0.43% |
| 2023-09-27 | 51.01 | 51.51 | 50.60 | 51.24 | 51.24 | qfq | 1,494,654 | 76,323,471 | 0.08% |
| 2023-09-26 | 50.68 | 51.94 | 50.59 | 51.20 | 51.20 | qfq | 2,093,433 | 107,660,571 | 0.69% |
| 2023-09-25 | 52.06 | 52.19 | 50.23 | 50.85 | 50.85 | qfq | 2,896,240 | 147,021,407 | -3.01% |
| 2023-09-22 | 52.59 | 53.48 | 51.88 | 52.43 | 52.43 | qfq | 3,369,884 | 176,527,042 | -0.30% |
| 2023-09-21 | 52.29 | 53.12 | 52.29 | 52.59 | 52.59 | qfq | 2,301,736 | 121,478,118 | 0.17% |
| 2023-09-20 | 52.91 | 53.27 | 51.97 | 52.50 | 52.50 | qfq | 1,604,015 | 84,283,719 | -1.09% |
| 2023-09-19 | 53.41 | 53.95 | 52.71 | 53.08 | 53.08 | qfq | 1,876,987 | 99,986,316 | -0.93% |
| 2023-09-18 | 53.18 | 54.19 | 52.84 | 53.58 | 53.58 | qfq | 3,170,577 | 169,668,019 | -0.35% |
| 2023-09-15 | 52.46 | 53.77 | 52.46 | 53.77 | 53.77 | qfq | 3,044,258 | 162,130,457 | 2.28% |
| 2023-09-14 | 52.56 | 53.17 | 51.86 | 52.57 | 52.57 | qfq | 1,933,532 | 101,291,872 | -0.11% |
| 2023-09-13 | 53.26 | 53.50 | 51.79 | 52.63 | 52.63 | qfq | 2,046,835 | 107,467,953 | -1.63% |
| 2023-09-12 | 53.11 | 53.97 | 52.91 | 53.50 | 53.50 | qfq | 1,843,332 | 98,626,077 | 0.24% |
| 2023-09-11 | 52.80 | 54.26 | 52.54 | 53.37 | 53.37 | qfq | 2,172,028 | 116,145,656 | 1.08% |
| 2023-09-08 | 53.17 | 53.38 | 52.55 | 52.80 | 52.80 | qfq | 1,285,273 | 67,961,329 | -0.90% |
| 2023-09-07 | 54.15 | 54.68 | 53.16 | 53.28 | 53.28 | qfq | 2,419,994 | 130,319,421 | -1.79% |
| 2023-09-06 | 54.25 | 54.65 | 53.57 | 54.25 | 54.25 | qfq | 1,964,822 | 106,289,748 | -0.20% |
| 2023-09-05 | 54.99 | 55.54 | 54.08 | 54.36 | 54.36 | qfq | 1,894,070 | 103,498,342 | -1.15% |
| 2023-09-04 | 54.50 | 55.26 | 53.50 | 54.99 | 54.99 | qfq | 2,802,235 | 152,572,033 | 1.35% |
| 2023-09-01 | 54.01 | 54.35 | 53.01 | 54.26 | 54.26 | qfq | 2,495,808 | 134,402,956 | 1.10% |
| 2023-08-31 | 53.01 | 54.50 | 53.01 | 53.67 | 53.67 | qfq | 3,076,306 | 165,411,510 | 0.02% |
| 2023-08-30 | 51.97 | 53.97 | 51.47 | 53.66 | 53.66 | qfq | 4,291,502 | 227,339,408 | 3.85% |
| 2023-08-29 | 49.48 | 51.80 | 49.45 | 51.67 | 51.67 | qfq | 3,504,110 | 178,137,937 | 4.13% |
| 2023-08-28 | 51.12 | 51.20 | 49.35 | 49.62 | 49.62 | qfq | 3,586,065 | 179,860,871 | 3.14% |
| 2023-08-25 | 48.71 | 49.08 | 47.81 | 48.11 | 48.11 | qfq | 2,010,361 | 97,522,324 | -1.09% |
| 2023-08-24 | 50.17 | 51.00 | 48.64 | 48.64 | 48.64 | qfq | 2,448,521 | 120,846,193 | -2.76% |
| 2023-08-23 | 50.95 | 51.65 | 49.93 | 50.02 | 50.02 | qfq | 2,274,057 | 115,240,213 | -1.73% |
| 2023-08-22 | 49.94 | 51.25 | 49.30 | 50.90 | 50.90 | qfq | 2,612,479 | 131,047,471 | 3.31% |
| 2023-08-21 | 49.25 | 50.74 | 49.00 | 49.27 | 49.27 | qfq | 1,711,933 | 85,390,436 | -0.10% |
| 2023-08-18 | 51.40 | 51.85 | 49.30 | 49.32 | 49.32 | qfq | 2,789,428 | 140,805,352 | -2.18% |
| 2023-08-17 | 49.51 | 50.49 | 48.75 | 50.42 | 50.42 | qfq | 2,191,327 | 109,448,722 | 1.84% |
| 2023-08-16 | 52.02 | 52.40 | 49.33 | 49.51 | 49.51 | qfq | 2,848,804 | 143,715,284 | -4.40% |
| 2023-08-15 | 52.36 | 52.50 | 51.20 | 51.79 | 51.79 | qfq | 1,999,556 | 103,823,766 | -0.79% |
| 2023-08-14 | 50.01 | 52.47 | 50.01 | 52.20 | 52.20 | qfq | 2,280,732 | 117,104,621 | 2.65% |
| 2023-08-11 | 51.92 | 52.32 | 50.79 | 50.85 | 50.85 | qfq | 2,212,219 | 114,151,412 | -2.21% |
| 2023-08-10 | 51.79 | 52.38 | 51.33 | 52.00 | 52.00 | qfq | 2,347,628 | 121,718,972 | 0.33% |
| 2023-08-09 | 51.92 | 52.66 | 51.78 | 51.83 | 51.83 | qfq | 1,795,894 | 93,779,903 | -0.42% |
| 2023-08-08 | 52.03 | 52.62 | 51.76 | 52.05 | 52.05 | qfq | 1,793,815 | 93,648,327 | 0.06% |
| 2023-08-07 | 51.98 | 52.45 | 51.66 | 52.02 | 52.02 | qfq | 2,085,653 | 108,730,400 | 0.12% |
| 2023-08-04 | 51.01 | 52.43 | 51.01 | 51.96 | 51.96 | qfq | 2,642,233 | 137,414,793 | 1.74% |
| 2023-08-03 | 50.97 | 51.49 | 50.59 | 51.07 | 51.07 | qfq | 1,339,704 | 68,340,441 | 0.20% |
| 2023-08-02 | 50.67 | 51.70 | 50.65 | 50.97 | 50.97 | qfq | 2,382,250 | 121,860,867 | 0.20% |
| 2023-08-01 | 50.66 | 51.30 | 50.52 | 50.87 | 50.87 | qfq | 1,705,024 | 86,727,578 | 0.34% |
| 2023-07-31 | 50.48 | 51.28 | 50.15 | 50.70 | 50.70 | qfq | 2,788,281 | 141,726,961 | 0.60% |
| 2023-07-28 | 48.67 | 50.45 | 48.42 | 50.40 | 50.40 | qfq | 2,859,160 | 142,249,745 | 3.22% |
| 2023-07-27 | 48.96 | 49.38 | 48.80 | 48.83 | 48.83 | qfq | 1,553,240 | 76,213,861 | -0.57% |
| 2023-07-26 | 49.00 | 49.44 | 48.75 | 49.11 | 49.11 | qfq | 1,783,777 | 87,412,410 | -0.45% |
| 2023-07-25 | 48.99 | 49.52 | 48.73 | 49.33 | 49.33 | qfq | 1,897,142 | 93,278,721 | 1.48% |
| 2023-07-24 | 48.00 | 48.75 | 47.75 | 48.61 | 48.61 | qfq | 1,372,505 | 66,455,161 | 1.12% |
| 2023-07-21 | 47.89 | 48.43 | 47.51 | 48.07 | 48.07 | qfq | 1,729,117 | 83,174,692 | -0.21% |
| 2023-07-20 | 48.92 | 49.48 | 48.16 | 48.17 | 48.17 | qfq | 2,159,145 | 104,689,959 | -1.65% |
| 2023-07-19 | 49.50 | 49.53 | 48.82 | 48.98 | 48.98 | qfq | 1,596,248 | 78,281,913 | -0.12% |
| 2023-07-18 | 49.95 | 50.36 | 48.90 | 49.04 | 49.04 | qfq | 2,864,343 | 141,401,038 | -2.12% |