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
吉贝尔688566.SH
最近收盘价25.002026-07-17
最近交易日2026-07-17
成交量（股）3,344,706
成交额（元）85,985,103
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-17 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-08 | 2024-11-15 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.26 | — | — | — | 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 | 27.07 | 27.11 | 25.00 | 25.00 | 25.00 | qfq | 3,344,706 | 85,985,103 | -7.41% |
| 2026-07-16 | 27.20 | 27.49 | 26.33 | 27.00 | 27.00 | qfq | 3,373,341 | 91,097,612 | -0.74% |
| 2026-07-15 | 26.69 | 27.94 | 26.60 | 27.20 | 27.20 | qfq | 4,577,115 | 125,442,752 | 1.30% |
| 2026-07-14 | 27.00 | 27.29 | 26.18 | 26.85 | 26.85 | qfq | 2,941,464 | 78,844,260 | -0.41% |
| 2026-07-13 | 26.35 | 27.96 | 26.08 | 26.96 | 26.96 | qfq | 5,491,497 | 149,116,726 | 3.10% |
| 2026-07-10 | 25.02 | 26.67 | 24.80 | 26.15 | 26.15 | qfq | 2,522,383 | 65,558,711 | 3.40% |
| 2026-07-09 | 25.49 | 25.80 | 24.95 | 25.29 | 25.29 | qfq | 1,948,187 | 49,416,289 | -0.86% |
| 2026-07-08 | 26.13 | 26.49 | 25.44 | 25.51 | 25.51 | qfq | 2,240,724 | 58,109,103 | -2.37% |
| 2026-07-07 | 26.42 | 27.12 | 25.92 | 26.13 | 26.13 | qfq | 2,333,834 | 61,566,852 | -1.14% |
| 2026-07-06 | 26.78 | 27.21 | 25.95 | 26.43 | 26.43 | qfq | 3,074,702 | 82,091,046 | -0.56% |
| 2026-07-03 | 26.26 | 26.70 | 25.90 | 26.58 | 26.58 | qfq | 3,259,675 | 85,621,583 | 1.68% |
| 2026-07-02 | 26.65 | 27.16 | 25.82 | 26.14 | 26.14 | qfq | 4,284,533 | 113,034,781 | -1.43% |
| 2026-07-01 | 25.78 | 26.75 | 25.10 | 26.52 | 26.52 | qfq | 3,775,810 | 98,812,325 | 3.63% |
| 2026-06-30 | 25.80 | 26.30 | 25.22 | 25.59 | 25.59 | qfq | 2,555,871 | 65,742,302 | -0.85% |
| 2026-06-29 | 23.44 | 25.89 | 22.82 | 25.81 | 25.81 | qfq | 3,100,831 | 77,174,891 | 10.63% |
| 2026-06-26 | 24.60 | 25.04 | 23.33 | 23.33 | 23.33 | qfq | 1,306,166 | 31,285,592 | -5.85% |
| 2026-06-25 | 25.15 | 25.22 | 24.20 | 24.78 | 24.78 | qfq | 1,592,995 | 39,308,141 | -2.75% |
| 2026-06-24 | 25.66 | 26.33 | 25.40 | 25.48 | 25.22 | qfq | 1,657,759 | 42,766,618 | -0.70% |
| 2026-06-23 | 24.75 | 25.98 | 24.68 | 25.66 | 25.40 | qfq | 1,599,627 | 41,037,957 | 3.84% |
| 2026-06-22 | 25.00 | 25.02 | 24.02 | 24.71 | 24.46 | qfq | 1,071,468 | 26,120,420 | -1.32% |
| 2026-06-18 | 24.31 | 25.08 | 24.04 | 25.04 | 24.78 | qfq | 1,214,776 | 30,066,554 | 3.34% |
| 2026-06-17 | 24.34 | 24.45 | 24.05 | 24.23 | 23.98 | qfq | 788,402 | 19,091,682 | -0.90% |
| 2026-06-16 | 24.36 | 24.55 | 24.01 | 24.45 | 24.20 | qfq | 782,662 | 19,006,627 | 0.41% |
| 2026-06-15 | 24.60 | 24.75 | 24.18 | 24.35 | 24.10 | qfq | 982,920 | 24,001,415 | -0.81% |
| 2026-06-12 | 23.91 | 24.56 | 23.81 | 24.55 | 24.30 | qfq | 1,292,237 | 31,420,252 | 2.94% |
| 2026-06-11 | 23.35 | 23.99 | 23.35 | 23.85 | 23.61 | qfq | 780,028 | 18,494,051 | 0.97% |
| 2026-06-10 | 23.66 | 23.68 | 23.06 | 23.62 | 23.38 | qfq | 757,796 | 17,707,863 | -0.34% |
| 2026-06-09 | 23.42 | 24.10 | 23.42 | 23.70 | 23.46 | qfq | 698,053 | 16,561,896 | 0.13% |
| 2026-06-08 | 23.85 | 24.28 | 23.47 | 23.67 | 23.43 | qfq | 954,277 | 22,754,531 | -1.54% |
| 2026-06-05 | 24.00 | 24.48 | 23.81 | 24.04 | 23.79 | qfq | 877,308 | 21,165,319 | 0.50% |
| 2026-06-04 | 24.53 | 24.53 | 23.71 | 23.92 | 23.68 | qfq | 826,189 | 19,835,172 | -2.53% |
| 2026-06-03 | 24.95 | 25.05 | 24.54 | 24.54 | 24.29 | qfq | 675,088 | 16,671,573 | -1.64% |
| 2026-06-02 | 25.27 | 25.27 | 24.89 | 24.95 | 24.70 | qfq | 558,464 | 13,950,102 | -1.46% |
| 2026-06-01 | 25.13 | 25.59 | 24.90 | 25.32 | 25.06 | qfq | 621,068 | 15,726,241 | 0.76% |
| 2026-05-29 | 24.99 | 25.54 | 24.69 | 25.13 | 24.87 | qfq | 1,035,663 | 26,079,990 | 1.29% |
| 2026-05-28 | 25.00 | 25.14 | 24.38 | 24.81 | 24.56 | qfq | 917,720 | 22,700,580 | -0.76% |
| 2026-05-27 | 25.22 | 25.30 | 24.58 | 25.00 | 24.74 | qfq | 925,270 | 23,070,178 | -0.71% |
| 2026-05-26 | 25.68 | 25.68 | 24.89 | 25.18 | 24.92 | qfq | 1,341,665 | 33,832,979 | -2.10% |
| 2026-05-25 | 26.78 | 26.81 | 25.66 | 25.72 | 25.46 | qfq | 1,288,014 | 33,643,081 | -2.94% |
| 2026-05-22 | 26.18 | 26.62 | 26.02 | 26.50 | 26.23 | qfq | 791,148 | 20,852,075 | 1.96% |
| 2026-05-21 | 26.22 | 26.85 | 25.98 | 25.99 | 25.72 | qfq | 964,290 | 25,615,204 | -2.04% |
| 2026-05-20 | 26.61 | 26.76 | 26.28 | 26.53 | 26.26 | qfq | 721,174 | 19,136,074 | 0.49% |
| 2026-05-19 | 26.20 | 26.52 | 26.06 | 26.40 | 26.13 | qfq | 665,662 | 17,546,952 | 0.80% |
| 2026-05-18 | 26.11 | 26.70 | 25.88 | 26.19 | 25.92 | qfq | 1,491,788 | 39,005,152 | -2.42% |
| 2026-05-15 | 27.20 | 27.34 | 26.37 | 26.84 | 26.57 | qfq | 1,850,147 | 49,571,664 | -1.32% |
| 2026-05-14 | 28.00 | 28.00 | 27.20 | 27.20 | 26.92 | qfq | 1,765,790 | 48,596,161 | -2.79% |
| 2026-05-13 | 28.05 | 28.13 | 27.77 | 27.98 | 27.69 | qfq | 1,051,840 | 29,372,077 | 0.07% |
| 2026-05-12 | 28.50 | 28.50 | 27.88 | 27.96 | 27.67 | qfq | 1,582,751 | 44,413,751 | -1.69% |
| 2026-05-11 | 28.30 | 28.56 | 28.09 | 28.44 | 28.15 | qfq | 2,326,741 | 65,975,160 | 0.85% |
| 2026-05-08 | 28.10 | 28.26 | 27.92 | 28.20 | 27.91 | qfq | 1,353,096 | 37,951,280 | 0.43% |
| 2026-05-07 | 28.19 | 28.24 | 27.88 | 28.08 | 27.79 | qfq | 1,509,765 | 42,283,178 | -0.25% |
| 2026-05-06 | 28.10 | 28.19 | 27.81 | 28.15 | 27.86 | qfq | 1,571,568 | 44,033,673 | 0.54% |
| 2026-04-30 | 27.99 | 28.06 | 27.54 | 28.00 | 27.71 | qfq | 1,762,201 | 49,007,130 | 0.14% |
| 2026-04-29 | 27.90 | 28.14 | 27.30 | 27.96 | 27.67 | qfq | 1,545,293 | 43,140,071 | -0.29% |
| 2026-04-28 | 28.51 | 28.94 | 27.96 | 28.04 | 27.75 | qfq | 2,362,886 | 67,074,366 | -2.54% |
| 2026-04-27 | 28.60 | 28.80 | 27.90 | 28.77 | 28.48 | qfq | 1,737,174 | 49,225,328 | -0.24% |
| 2026-04-24 | 29.40 | 29.52 | 28.82 | 28.84 | 28.55 | qfq | 2,538,523 | 73,781,146 | -2.30% |
| 2026-04-23 | 31.48 | 31.48 | 29.48 | 29.52 | 29.22 | qfq | 5,038,942 | 151,169,702 | -6.29% |
| 2026-04-22 | 31.00 | 31.64 | 30.94 | 31.50 | 31.18 | qfq | 2,561,753 | 80,019,426 | 1.12% |
| 2026-04-21 | 31.24 | 31.79 | 30.96 | 31.15 | 30.83 | qfq | 2,955,041 | 92,727,029 | 0.42% |
| 2026-04-20 | 31.40 | 31.40 | 30.85 | 31.02 | 30.70 | qfq | 2,292,883 | 71,147,600 | -0.89% |
| 2026-04-17 | 31.88 | 32.14 | 31.09 | 31.30 | 30.98 | qfq | 2,864,167 | 89,987,404 | -2.76% |
| 2026-04-16 | 31.80 | 32.34 | 31.38 | 32.19 | 31.86 | qfq | 3,445,867 | 109,984,322 | 0.28% |
| 2026-04-15 | 32.20 | 32.58 | 31.20 | 32.10 | 31.77 | qfq | 4,667,153 | 149,129,892 | 1.26% |
| 2026-04-14 | 31.48 | 31.72 | 30.70 | 31.70 | 31.38 | qfq | 3,456,126 | 107,974,355 | 2.09% |
| 2026-04-13 | 32.20 | 32.25 | 30.90 | 31.05 | 30.73 | qfq | 4,459,323 | 139,727,405 | -3.57% |
| 2026-04-10 | 31.98 | 32.60 | 31.25 | 32.20 | 31.87 | qfq | 4,466,713 | 143,096,638 | 1.45% |
| 2026-04-09 | 31.88 | 32.92 | 31.50 | 31.74 | 31.42 | qfq | 4,182,888 | 134,098,066 | -1.37% |
| 2026-04-08 | 32.23 | 32.50 | 31.36 | 32.18 | 31.85 | qfq | 4,952,474 | 157,687,462 | 1.84% |
| 2026-04-07 | 32.38 | 32.42 | 31.22 | 31.60 | 31.28 | qfq | 4,467,902 | 141,848,889 | -2.38% |
| 2026-04-03 | 32.23 | 33.60 | 31.88 | 32.37 | 32.04 | qfq | 7,087,267 | 231,349,274 | -0.89% |
| 2026-04-02 | 31.56 | 32.90 | 31.51 | 32.66 | 32.33 | qfq | 9,520,479 | 308,071,285 | 4.01% |
| 2026-04-01 | 29.50 | 31.80 | 29.47 | 31.40 | 31.08 | qfq | 7,048,536 | 217,014,870 | 6.95% |
| 2026-03-31 | 29.56 | 30.15 | 29.25 | 29.36 | 29.06 | qfq | 2,132,023 | 63,120,054 | 0.17% |
| 2026-03-30 | 29.40 | 29.85 | 29.16 | 29.31 | 29.01 | qfq | 1,881,973 | 55,438,899 | -1.28% |
| 2026-03-27 | 28.79 | 29.86 | 28.60 | 29.69 | 29.39 | qfq | 3,630,536 | 106,198,584 | 3.09% |
| 2026-03-26 | 28.98 | 29.17 | 28.55 | 28.80 | 28.51 | qfq | 1,962,186 | 56,643,580 | -0.28% |
| 2026-03-25 | 28.68 | 29.28 | 28.53 | 28.88 | 28.59 | qfq | 2,005,297 | 58,040,872 | 0.84% |
| 2026-03-24 | 28.50 | 28.70 | 28.03 | 28.64 | 28.35 | qfq | 2,878,304 | 81,385,401 | 2.07% |
| 2026-03-23 | 29.50 | 29.50 | 27.98 | 28.06 | 27.77 | qfq | 3,162,787 | 90,415,010 | -5.27% |
| 2026-03-20 | 29.88 | 30.17 | 29.48 | 29.62 | 29.32 | qfq | 3,618,508 | 107,719,425 | -0.70% |
| 2026-03-19 | 30.00 | 30.19 | 29.63 | 29.83 | 29.53 | qfq | 3,085,115 | 92,331,493 | -1.58% |
| 2026-03-18 | 29.85 | 30.36 | 29.81 | 30.31 | 30.00 | qfq | 3,188,689 | 96,195,465 | 1.37% |
| 2026-03-17 | 30.40 | 30.62 | 29.84 | 29.90 | 29.59 | qfq | 2,643,429 | 79,979,556 | -1.64% |
| 2026-03-16 | 29.82 | 30.70 | 29.60 | 30.40 | 30.09 | qfq | 3,900,268 | 117,574,808 | 1.50% |
| 2026-03-13 | 30.23 | 30.39 | 29.69 | 29.95 | 29.64 | qfq | 3,063,108 | 91,872,432 | -1.25% |
| 2026-03-12 | 30.42 | 30.78 | 29.83 | 30.33 | 30.02 | qfq | 3,895,165 | 118,084,461 | -0.13% |
| 2026-03-11 | 30.31 | 30.56 | 30.13 | 30.37 | 30.06 | qfq | 2,836,185 | 86,187,092 | -0.13% |
| 2026-03-10 | 29.76 | 30.58 | 29.76 | 30.41 | 30.10 | qfq | 2,996,997 | 90,720,896 | 1.84% |
| 2026-03-09 | 29.02 | 29.87 | 28.68 | 29.86 | 29.56 | qfq | 3,320,669 | 97,673,232 | 1.98% |
| 2026-03-06 | 28.29 | 29.30 | 28.28 | 29.28 | 28.98 | qfq | 2,969,569 | 86,067,995 | 2.74% |
| 2026-03-05 | 28.95 | 29.00 | 28.39 | 28.50 | 28.21 | qfq | 1,382,229 | 39,657,259 | -0.80% |
| 2026-03-04 | 28.16 | 28.78 | 28.12 | 28.73 | 28.44 | qfq | 1,655,437 | 47,059,911 | 0.91% |
| 2026-03-03 | 28.51 | 28.87 | 28.00 | 28.47 | 28.18 | qfq | 2,421,211 | 69,047,128 | -0.32% |
| 2026-03-02 | 28.56 | 29.00 | 28.24 | 28.56 | 28.27 | qfq | 1,427,973 | 40,816,585 | -0.66% |
| 2026-02-27 | 28.62 | 28.86 | 28.45 | 28.75 | 28.46 | qfq | 820,342 | 23,535,871 | 0.52% |
| 2026-02-26 | 28.67 | 28.84 | 28.51 | 28.60 | 28.31 | qfq | 1,052,443 | 30,141,589 | -0.45% |
| 2026-02-25 | 28.76 | 28.88 | 28.50 | 28.73 | 28.44 | qfq | 1,068,755 | 30,720,321 | 0.63% |
| 2026-02-24 | 29.30 | 29.60 | 28.42 | 28.55 | 28.26 | qfq | 2,275,712 | 65,457,368 | -2.43% |
| 2026-02-13 | 29.01 | 29.38 | 28.93 | 29.26 | 28.96 | qfq | 2,462,764 | 71,918,049 | 1.18% |
| 2026-02-12 | 28.90 | 29.03 | 28.80 | 28.92 | 28.62 | qfq | 1,375,336 | 39,800,152 | -0.03% |
| 2026-02-11 | 28.82 | 29.05 | 28.74 | 28.93 | 28.63 | qfq | 1,615,913 | 46,701,741 | 0.38% |
| 2026-02-10 | 28.80 | 28.85 | 28.60 | 28.82 | 28.53 | qfq | 1,218,891 | 35,028,846 | 0.56% |
| 2026-02-09 | 28.56 | 28.87 | 28.49 | 28.66 | 28.37 | qfq | 1,668,033 | 47,826,542 | 0.35% |
| 2026-02-06 | 27.98 | 28.85 | 27.98 | 28.56 | 28.27 | qfq | 2,230,320 | 63,552,707 | 1.35% |
| 2026-02-05 | 28.08 | 28.22 | 27.80 | 28.18 | 27.89 | qfq | 1,795,287 | 50,364,933 | 0.32% |
| 2026-02-04 | 28.05 | 28.12 | 27.66 | 28.09 | 27.80 | qfq | 1,535,797 | 42,807,700 | 0.54% |
| 2026-02-03 | 27.86 | 28.10 | 27.82 | 27.94 | 27.65 | qfq | 1,817,303 | 50,743,821 | 0.58% |
| 2026-02-02 | 28.12 | 28.45 | 27.73 | 27.78 | 27.50 | qfq | 2,429,522 | 67,896,019 | -2.39% |
| 2026-01-30 | 28.71 | 28.98 | 28.34 | 28.46 | 28.17 | qfq | 1,522,127 | 43,460,467 | -0.94% |
| 2026-01-29 | 28.79 | 28.94 | 28.46 | 28.73 | 28.44 | qfq | 1,825,547 | 52,306,775 | -0.21% |
| 2026-01-28 | 29.31 | 29.45 | 28.42 | 28.79 | 28.50 | qfq | 3,398,012 | 97,697,978 | -1.74% |
| 2026-01-27 | 30.15 | 30.45 | 29.00 | 29.30 | 29.00 | qfq | 3,580,670 | 104,924,078 | -2.63% |
| 2026-01-26 | 29.85 | 30.43 | 29.50 | 30.09 | 29.78 | qfq | 3,918,787 | 117,444,730 | 0.60% |
| 2026-01-23 | 29.43 | 29.94 | 29.43 | 29.91 | 29.60 | qfq | 2,484,167 | 73,703,975 | 1.63% |
| 2026-01-22 | 29.62 | 29.85 | 29.28 | 29.43 | 29.13 | qfq | 1,687,704 | 49,816,533 | -0.61% |
| 2026-01-21 | 29.77 | 30.08 | 29.52 | 29.61 | 29.31 | qfq | 2,221,613 | 66,121,668 | -1.10% |
| 2026-01-20 | 30.11 | 30.39 | 29.62 | 29.94 | 29.63 | qfq | 2,972,165 | 88,722,476 | -0.53% |
| 2026-01-19 | 29.65 | 30.87 | 29.22 | 30.10 | 29.79 | qfq | 4,956,965 | 148,719,266 | 2.03% |
| 2026-01-16 | 29.58 | 29.74 | 29.15 | 29.50 | 29.20 | qfq | 1,884,125 | 55,409,865 | 0.48% |
| 2026-01-15 | 29.92 | 30.03 | 29.22 | 29.36 | 29.06 | qfq | 2,967,679 | 87,605,221 | -2.13% |
| 2026-01-14 | 30.39 | 30.62 | 29.54 | 30.00 | 29.69 | qfq | 4,220,365 | 127,443,113 | -0.79% |
| 2026-01-13 | 30.68 | 31.08 | 30.12 | 30.24 | 29.93 | qfq | 3,796,062 | 116,147,360 | -0.92% |
| 2026-01-12 | 30.98 | 31.07 | 30.36 | 30.52 | 30.21 | qfq | 3,181,292 | 97,208,039 | -1.26% |
| 2026-01-09 | 30.58 | 30.95 | 30.19 | 30.91 | 30.59 | qfq | 2,643,673 | 80,816,005 | 1.68% |
| 2026-01-08 | 30.35 | 30.68 | 30.22 | 30.40 | 30.09 | qfq | 1,916,838 | 58,373,426 | 0.16% |
| 2026-01-07 | 30.51 | 30.79 | 30.13 | 30.35 | 30.04 | qfq | 1,837,995 | 55,863,735 | -0.75% |
| 2026-01-06 | 30.42 | 30.74 | 30.30 | 30.58 | 30.27 | qfq | 1,531,711 | 46,788,431 | 0.49% |
| 2026-01-05 | 29.99 | 30.65 | 29.76 | 30.43 | 30.12 | qfq | 1,777,017 | 53,969,062 | 1.94% |
| 2025-12-31 | 29.68 | 30.28 | 29.52 | 29.85 | 29.55 | qfq | 1,185,091 | 35,471,304 | 1.02% |
| 2025-12-30 | 29.31 | 29.77 | 29.27 | 29.55 | 29.25 | qfq | 864,735 | 25,493,841 | -0.07% |
| 2025-12-29 | 29.51 | 29.65 | 29.15 | 29.57 | 29.27 | qfq | 1,107,458 | 32,491,596 | -0.17% |
| 2025-12-26 | 29.77 | 29.95 | 29.36 | 29.62 | 29.32 | qfq | 1,140,443 | 33,806,934 | -0.80% |
| 2025-12-25 | 29.52 | 29.98 | 29.34 | 29.86 | 29.56 | qfq | 978,092 | 28,952,184 | 1.36% |
| 2025-12-24 | 29.37 | 29.53 | 29.09 | 29.46 | 29.16 | qfq | 1,041,302 | 30,510,700 | 0.92% |
| 2025-12-23 | 29.20 | 29.48 | 29.13 | 29.19 | 28.89 | qfq | 873,625 | 25,600,455 | -0.03% |
| 2025-12-22 | 29.01 | 29.47 | 28.92 | 29.20 | 28.90 | qfq | 982,432 | 28,714,556 | 0.41% |
| 2025-12-19 | 28.88 | 29.30 | 28.68 | 29.08 | 28.78 | qfq | 828,346 | 24,104,927 | 1.08% |
| 2025-12-18 | 28.64 | 28.96 | 28.42 | 28.77 | 28.48 | qfq | 659,187 | 18,989,969 | 0.49% |
| 2025-12-17 | 28.26 | 28.68 | 28.03 | 28.63 | 28.34 | qfq | 739,284 | 20,960,565 | 1.38% |
| 2025-12-16 | 28.61 | 28.85 | 28.02 | 28.24 | 27.95 | qfq | 801,192 | 22,641,534 | -1.71% |
| 2025-12-15 | 28.90 | 29.11 | 28.44 | 28.73 | 28.44 | qfq | 944,026 | 27,123,976 | -1.24% |
| 2025-12-12 | 28.96 | 29.20 | 28.66 | 29.09 | 28.79 | qfq | 729,983 | 21,105,190 | 0.45% |
| 2025-12-11 | 29.22 | 29.42 | 28.91 | 28.96 | 28.66 | qfq | 697,859 | 20,331,786 | -0.99% |
| 2025-12-10 | 29.18 | 29.32 | 28.80 | 29.25 | 28.95 | qfq | 588,877 | 17,120,365 | 0.00% |
| 2025-12-09 | 29.28 | 29.75 | 29.10 | 29.25 | 28.95 | qfq | 990,368 | 29,142,476 | -0.58% |
| 2025-12-08 | 29.20 | 29.53 | 29.00 | 29.42 | 29.12 | qfq | 1,083,454 | 31,780,718 | 1.31% |
| 2025-12-05 | 28.86 | 29.08 | 28.40 | 29.04 | 28.74 | qfq | 763,254 | 21,962,615 | 0.55% |
| 2025-12-04 | 28.80 | 29.10 | 28.60 | 28.88 | 28.59 | qfq | 878,270 | 25,400,531 | 0.14% |
| 2025-12-03 | 28.83 | 28.89 | 28.41 | 28.84 | 28.55 | qfq | 785,497 | 22,488,941 | 0.28% |
| 2025-12-02 | 29.42 | 29.43 | 28.69 | 28.76 | 28.47 | qfq | 835,366 | 24,120,753 | -2.28% |
| 2025-12-01 | 29.47 | 29.70 | 29.30 | 29.43 | 29.13 | qfq | 869,333 | 25,665,041 | 0.07% |
| 2025-11-28 | 29.23 | 29.42 | 28.95 | 29.41 | 29.11 | qfq | 796,883 | 23,266,471 | 0.62% |
| 2025-11-27 | 29.05 | 29.78 | 29.00 | 29.23 | 28.93 | qfq | 1,169,509 | 34,427,236 | 0.24% |
| 2025-11-26 | 28.94 | 29.88 | 28.92 | 29.16 | 28.86 | qfq | 1,478,392 | 43,611,551 | 1.07% |
| 2025-11-25 | 28.74 | 29.13 | 28.58 | 28.85 | 28.56 | qfq | 1,055,071 | 30,576,209 | 0.94% |
| 2025-11-24 | 28.25 | 28.88 | 28.16 | 28.58 | 28.29 | qfq | 922,360 | 26,221,855 | 1.46% |
| 2025-11-21 | 29.30 | 29.56 | 28.10 | 28.17 | 27.88 | qfq | 1,658,914 | 47,399,547 | -4.02% |
| 2025-11-20 | 29.31 | 29.67 | 29.24 | 29.35 | 29.05 | qfq | 804,594 | 23,653,680 | 0.20% |
| 2025-11-19 | 29.73 | 30.16 | 29.18 | 29.29 | 28.99 | qfq | 1,511,472 | 44,443,361 | -2.14% |
| 2025-11-18 | 30.35 | 30.43 | 29.71 | 29.93 | 29.62 | qfq | 1,928,498 | 57,780,228 | -1.80% |
| 2025-11-17 | 31.15 | 31.53 | 30.29 | 30.48 | 30.17 | qfq | 1,808,226 | 55,431,615 | -2.78% |
| 2025-11-14 | 31.28 | 31.90 | 31.04 | 31.35 | 31.03 | qfq | 1,609,812 | 50,687,744 | 0.00% |
| 2025-11-13 | 31.18 | 31.57 | 30.86 | 31.35 | 31.03 | qfq | 2,061,404 | 64,351,894 | 0.48% |
| 2025-11-12 | 31.45 | 31.78 | 31.02 | 31.20 | 30.88 | qfq | 1,823,349 | 57,196,198 | -0.54% |
| 2025-11-11 | 31.43 | 31.59 | 31.23 | 31.37 | 31.05 | qfq | 1,037,107 | 32,597,904 | 0.06% |
| 2025-11-10 | 31.63 | 31.64 | 31.00 | 31.35 | 31.03 | qfq | 1,884,650 | 58,908,315 | -0.95% |
| 2025-11-07 | 32.40 | 32.40 | 31.33 | 31.65 | 31.33 | qfq | 3,388,772 | 107,024,587 | -2.25% |
| 2025-11-06 | 32.91 | 32.91 | 32.13 | 32.38 | 32.05 | qfq | 1,505,634 | 48,785,509 | -1.61% |
| 2025-11-05 | 32.38 | 33.33 | 31.90 | 32.91 | 32.57 | qfq | 2,717,321 | 88,405,414 | 0.34% |
| 2025-11-04 | 34.13 | 34.13 | 32.03 | 32.80 | 32.47 | qfq | 4,329,937 | 141,590,089 | -3.93% |
| 2025-11-03 | 35.27 | 35.30 | 33.33 | 34.14 | 33.79 | qfq | 7,008,425 | 239,042,688 | -3.01% |
| 2025-10-31 | 33.75 | 35.96 | 31.85 | 35.20 | 34.84 | qfq | 10,412,753 | 353,365,816 | 6.83% |
| 2025-10-30 | 33.41 | 34.00 | 32.95 | 32.95 | 32.61 | qfq | 2,376,505 | 79,665,333 | -1.32% |
| 2025-10-29 | 32.20 | 33.79 | 31.96 | 33.39 | 33.05 | qfq | 2,495,648 | 82,270,390 | 3.18% |
| 2025-10-28 | 32.28 | 32.60 | 32.10 | 32.36 | 32.03 | qfq | 1,206,612 | 39,008,269 | 0.22% |
| 2025-10-27 | 32.00 | 32.58 | 31.93 | 32.29 | 31.96 | qfq | 1,527,362 | 49,195,057 | 1.29% |
| 2025-10-24 | 31.40 | 32.18 | 31.40 | 31.88 | 31.55 | qfq | 1,739,954 | 55,270,868 | 1.92% |
| 2025-10-23 | 31.90 | 31.94 | 30.70 | 31.28 | 30.96 | qfq | 2,176,031 | 67,537,761 | -1.88% |
| 2025-10-22 | 32.67 | 32.96 | 31.68 | 31.88 | 31.55 | qfq | 1,573,208 | 50,585,805 | -1.85% |
| 2025-10-21 | 32.16 | 32.59 | 31.80 | 32.48 | 32.15 | qfq | 1,357,443 | 43,747,898 | 1.85% |
| 2025-10-20 | 32.40 | 32.48 | 31.71 | 31.89 | 31.56 | qfq | 1,811,794 | 57,966,139 | -0.31% |
| 2025-10-17 | 33.23 | 33.28 | 31.83 | 31.99 | 31.66 | qfq | 1,892,592 | 61,379,643 | -2.50% |
| 2025-10-16 | 33.23 | 34.04 | 32.68 | 32.81 | 32.48 | qfq | 2,529,014 | 84,265,270 | -1.29% |
| 2025-10-15 | 32.62 | 33.39 | 32.34 | 33.24 | 32.90 | qfq | 1,607,243 | 53,104,981 | 1.90% |
| 2025-10-14 | 33.33 | 33.70 | 32.47 | 32.62 | 32.29 | qfq | 2,426,939 | 80,413,171 | -1.75% |
| 2025-10-13 | 33.52 | 34.66 | 32.68 | 33.20 | 32.86 | qfq | 4,354,562 | 145,580,700 | -3.82% |
| 2025-10-10 | 35.60 | 35.79 | 34.50 | 34.52 | 34.17 | qfq | 2,370,839 | 82,938,219 | -3.03% |
| 2025-10-09 | 35.50 | 36.13 | 35.40 | 35.60 | 35.24 | qfq | 2,044,260 | 73,010,046 | -0.25% |
| 2025-09-30 | 35.63 | 35.92 | 35.15 | 35.69 | 35.33 | qfq | 1,838,224 | 65,352,155 | 0.17% |
| 2025-09-29 | 35.40 | 35.88 | 35.00 | 35.63 | 35.27 | qfq | 1,909,896 | 67,659,512 | 0.65% |
| 2025-09-26 | 35.51 | 35.87 | 34.81 | 35.40 | 35.04 | qfq | 2,554,681 | 90,034,857 | -0.98% |
| 2025-09-25 | 35.35 | 36.65 | 35.00 | 35.75 | 35.39 | qfq | 3,687,426 | 132,320,195 | 0.93% |
| 2025-09-24 | 34.63 | 35.46 | 34.63 | 35.42 | 35.06 | qfq | 2,901,605 | 101,774,145 | 1.93% |
| 2025-09-23 | 36.01 | 36.53 | 33.81 | 34.75 | 34.40 | qfq | 3,733,016 | 129,810,550 | -3.55% |
| 2025-09-22 | 36.20 | 36.98 | 35.58 | 36.03 | 35.66 | qfq | 2,522,607 | 91,163,142 | -0.06% |
| 2025-09-19 | 36.52 | 36.88 | 35.74 | 36.05 | 35.68 | qfq | 2,910,967 | 105,567,004 | -1.26% |
| 2025-09-18 | 37.16 | 38.26 | 35.80 | 36.51 | 36.14 | qfq | 4,438,095 | 165,056,620 | -0.79% |
| 2025-09-17 | 36.99 | 37.57 | 36.40 | 36.80 | 36.42 | qfq | 2,414,760 | 89,087,765 | -0.97% |
| 2025-09-16 | 38.21 | 38.24 | 36.98 | 37.16 | 36.52 | qfq | 2,998,949 | 112,107,906 | -2.29% |
| 2025-09-15 | 38.51 | 39.58 | 38.03 | 38.03 | 37.38 | qfq | 4,806,679 | 186,392,110 | -1.76% |
| 2025-09-12 | 36.20 | 39.19 | 35.92 | 38.71 | 38.05 | qfq | 7,500,803 | 282,251,932 | 6.99% |
| 2025-09-11 | 36.00 | 36.49 | 33.69 | 36.18 | 35.56 | qfq | 5,366,196 | 190,874,636 | -1.20% |
| 2025-09-10 | 36.52 | 37.49 | 36.13 | 36.62 | 35.99 | qfq | 3,425,322 | 125,942,729 | 0.05% |
| 2025-09-09 | 37.51 | 38.81 | 36.31 | 36.60 | 35.97 | qfq | 6,526,436 | 244,109,222 | -3.10% |
| 2025-09-08 | 39.98 | 40.33 | 37.31 | 37.77 | 37.12 | qfq | 8,177,674 | 311,970,485 | -6.11% |
| 2025-09-05 | 38.83 | 40.46 | 38.41 | 40.23 | 39.54 | qfq | 5,138,920 | 202,700,953 | 3.10% |
| 2025-09-04 | 42.09 | 42.68 | 38.15 | 39.02 | 38.35 | qfq | 7,216,697 | 291,604,594 | -7.03% |
| 2025-09-03 | 41.99 | 44.68 | 41.85 | 41.97 | 41.25 | qfq | 7,599,581 | 327,632,064 | -0.55% |
| 2025-09-02 | 40.50 | 42.49 | 39.62 | 42.20 | 41.48 | qfq | 10,228,155 | 422,000,257 | 4.20% |
| 2025-09-01 | 37.76 | 41.85 | 37.60 | 40.50 | 39.81 | qfq | 12,593,636 | 504,692,670 | 8.87% |
| 2025-08-29 | 36.23 | 37.39 | 35.73 | 37.20 | 36.56 | qfq | 4,607,699 | 167,808,786 | 2.68% |
| 2025-08-28 | 36.97 | 37.58 | 35.49 | 36.23 | 35.61 | qfq | 5,310,871 | 193,084,531 | -2.35% |
| 2025-08-27 | 37.36 | 38.60 | 36.99 | 37.10 | 36.46 | qfq | 5,349,740 | 200,912,670 | -1.07% |
| 2025-08-26 | 39.10 | 39.10 | 37.29 | 37.50 | 36.86 | qfq | 5,301,772 | 200,932,288 | -3.82% |
| 2025-08-25 | 36.45 | 39.60 | 35.94 | 38.99 | 38.32 | qfq | 8,000,432 | 305,540,014 | 6.97% |
| 2025-08-22 | 36.36 | 38.20 | 35.33 | 36.45 | 35.83 | qfq | 6,895,034 | 255,017,273 | 0.66% |
| 2025-08-21 | 37.93 | 38.51 | 35.83 | 36.21 | 35.59 | qfq | 4,305,128 | 157,944,225 | -3.52% |
| 2025-08-20 | 38.44 | 38.88 | 36.52 | 37.53 | 36.89 | qfq | 4,137,610 | 156,078,685 | 0.03% |
| 2025-08-19 | 36.75 | 38.62 | 35.91 | 37.52 | 36.88 | qfq | 6,108,359 | 227,895,111 | 1.35% |
| 2025-08-18 | 32.69 | 37.68 | 32.69 | 37.02 | 36.39 | qfq | 7,729,851 | 270,540,003 | 13.21% |
| 2025-08-15 | 31.52 | 33.46 | 31.52 | 32.70 | 32.14 | qfq | 3,381,500 | 110,123,164 | 2.35% |
| 2025-08-14 | 32.73 | 33.23 | 31.92 | 31.95 | 31.40 | qfq | 3,854,345 | 125,255,204 | -1.60% |
| 2025-08-13 | 31.33 | 32.87 | 31.23 | 32.47 | 31.91 | qfq | 3,762,275 | 120,482,174 | 3.34% |
| 2025-08-12 | 31.91 | 32.29 | 31.05 | 31.42 | 30.88 | qfq | 2,608,474 | 82,038,472 | -1.50% |
| 2025-08-11 | 31.55 | 32.12 | 31.41 | 31.90 | 31.35 | qfq | 2,322,181 | 73,641,101 | 0.69% |
| 2025-08-08 | 32.12 | 32.26 | 31.59 | 31.68 | 31.14 | qfq | 2,444,153 | 77,892,188 | -1.43% |
| 2025-08-07 | 33.70 | 34.18 | 31.97 | 32.14 | 31.59 | qfq | 4,433,734 | 144,512,879 | -4.94% |
| 2025-08-06 | 34.52 | 35.05 | 33.40 | 33.81 | 33.23 | qfq | 2,366,887 | 80,692,086 | -1.77% |
| 2025-08-05 | 34.50 | 35.18 | 33.77 | 34.42 | 33.83 | qfq | 2,597,708 | 89,282,629 | 0.23% |
| 2025-08-04 | 34.00 | 34.53 | 33.00 | 34.34 | 33.75 | qfq | 3,298,766 | 111,116,573 | -0.03% |
| 2025-08-01 | 34.28 | 35.22 | 34.09 | 34.35 | 33.76 | qfq | 3,168,249 | 109,420,258 | -0.15% |
| 2025-07-31 | 33.27 | 35.80 | 33.00 | 34.40 | 33.81 | qfq | 6,206,030 | 214,039,452 | 2.35% |
| 2025-07-30 | 34.40 | 35.99 | 33.41 | 33.61 | 33.03 | qfq | 6,445,570 | 223,435,667 | -2.81% |
| 2025-07-29 | 34.01 | 34.74 | 33.51 | 34.58 | 33.99 | qfq | 3,525,567 | 120,942,691 | 0.82% |
| 2025-07-28 | 33.30 | 34.96 | 33.30 | 34.30 | 33.71 | qfq | 4,018,865 | 136,745,820 | 3.00% |
| 2025-07-25 | 34.80 | 34.82 | 33.29 | 33.30 | 32.73 | qfq | 3,051,185 | 103,227,286 | -3.20% |
| 2025-07-24 | 34.11 | 34.72 | 33.62 | 34.40 | 33.81 | qfq | 5,381,123 | 184,178,052 | 1.78% |
| 2025-07-23 | 35.00 | 35.34 | 33.38 | 33.80 | 33.22 | qfq | 7,650,377 | 260,678,093 | -4.41% |
| 2025-07-22 | 35.50 | 36.89 | 34.77 | 35.36 | 34.75 | qfq | 6,301,322 | 225,721,591 | -1.94% |
| 2025-07-21 | 34.45 | 36.50 | 34.00 | 36.06 | 35.44 | qfq | 8,515,467 | 299,954,514 | 2.94% |
| 2025-07-18 | 32.20 | 36.60 | 31.90 | 35.03 | 34.43 | qfq | 10,635,461 | 364,134,655 | 8.45% |
| 2025-07-17 | 30.58 | 33.55 | 29.81 | 32.30 | 31.75 | qfq | 7,843,685 | 246,788,642 | 5.45% |
| 2025-07-16 | 29.63 | 30.87 | 29.38 | 30.63 | 30.11 | qfq | 4,158,535 | 125,742,483 | 3.34% |
| 2025-07-15 | 29.36 | 29.76 | 28.82 | 29.64 | 29.13 | qfq | 1,904,333 | 55,675,656 | 1.09% |
| 2025-07-14 | 29.28 | 29.69 | 28.88 | 29.32 | 28.82 | qfq | 1,599,149 | 46,678,985 | -0.27% |
| 2025-07-11 | 30.20 | 30.52 | 29.05 | 29.40 | 28.90 | qfq | 2,785,545 | 82,654,578 | -1.74% |
| 2025-07-10 | 28.50 | 29.98 | 28.50 | 29.92 | 29.41 | qfq | 2,860,616 | 83,753,428 | 4.18% |
| 2025-07-09 | 28.77 | 29.09 | 28.20 | 28.72 | 28.23 | qfq | 1,573,723 | 45,066,113 | -0.17% |
| 2025-07-08 | 28.73 | 29.49 | 28.58 | 28.77 | 28.28 | qfq | 1,780,566 | 51,326,313 | -0.24% |
| 2025-07-07 | 29.49 | 29.50 | 28.53 | 28.84 | 28.35 | qfq | 2,579,190 | 74,743,352 | -1.70% |
| 2025-07-04 | 27.50 | 29.93 | 27.48 | 29.34 | 28.84 | qfq | 5,662,323 | 164,587,947 | 6.69% |
| 2025-07-03 | 27.21 | 27.74 | 27.00 | 27.50 | 27.03 | qfq | 1,326,816 | 36,506,351 | 1.07% |
| 2025-07-02 | 27.73 | 27.90 | 26.80 | 27.21 | 26.74 | qfq | 1,626,872 | 44,258,114 | -2.40% |
| 2025-07-01 | 27.27 | 27.88 | 26.98 | 27.88 | 27.40 | qfq | 2,213,312 | 61,020,198 | 2.54% |
| 2025-06-30 | 27.26 | 27.42 | 26.75 | 27.19 | 26.72 | qfq | 1,330,013 | 35,931,910 | 0.15% |
| 2025-06-27 | 26.85 | 27.24 | 26.85 | 27.15 | 26.68 | qfq | 730,150 | 19,781,260 | 0.07% |
| 2025-06-26 | 27.81 | 27.81 | 26.70 | 27.13 | 26.67 | qfq | 2,636,567 | 71,557,072 | -1.81% |
| 2025-06-25 | 28.20 | 28.43 | 27.52 | 27.63 | 27.16 | qfq | 2,052,044 | 57,159,499 | -2.71% |
| 2025-06-24 | 28.32 | 28.47 | 27.97 | 28.40 | 27.91 | qfq | 2,215,216 | 62,516,661 | 0.50% |
| 2025-06-23 | 27.81 | 28.40 | 27.41 | 28.26 | 27.78 | qfq | 2,424,566 | 67,424,234 | 0.11% |
| 2025-06-20 | 27.99 | 28.37 | 27.77 | 28.23 | 27.75 | qfq | 1,593,021 | 44,750,427 | 0.07% |
| 2025-06-19 | 28.51 | 28.82 | 27.72 | 28.21 | 27.73 | qfq | 2,419,203 | 68,248,376 | -1.60% |
| 2025-06-18 | 28.38 | 28.95 | 28.23 | 28.67 | 28.18 | qfq | 1,528,384 | 43,461,977 | 0.39% |
| 2025-06-17 | 28.96 | 29.48 | 28.19 | 28.56 | 28.07 | qfq | 2,906,916 | 82,927,655 | -1.38% |
| 2025-06-16 | 29.15 | 29.43 | 28.20 | 28.96 | 28.46 | qfq | 3,221,360 | 92,760,099 | 0.17% |
| 2025-06-13 | 29.48 | 29.50 | 28.60 | 28.91 | 28.41 | qfq | 3,750,497 | 109,023,266 | -1.87% |
| 2025-06-12 | 28.66 | 30.93 | 28.40 | 29.46 | 28.70 | qfq | 6,551,898 | 193,259,813 | 2.83% |
| 2025-06-11 | 28.28 | 28.76 | 27.90 | 28.65 | 27.91 | qfq | 2,713,668 | 76,705,810 | 1.67% |
| 2025-06-10 | 28.15 | 28.48 | 27.54 | 28.18 | 27.45 | qfq | 2,844,177 | 79,852,186 | 0.11% |
| 2025-06-09 | 27.09 | 28.51 | 26.99 | 28.15 | 27.42 | qfq | 3,172,703 | 88,678,038 | 3.91% |
| 2025-06-06 | 26.98 | 27.20 | 26.70 | 27.09 | 26.39 | qfq | 1,370,552 | 36,883,107 | 0.15% |
| 2025-06-05 | 27.25 | 27.40 | 26.53 | 27.05 | 26.35 | qfq | 2,851,716 | 76,550,197 | -1.49% |
| 2025-06-04 | 27.40 | 27.55 | 26.92 | 27.46 | 26.75 | qfq | 2,192,181 | 59,718,221 | 0.96% |
| 2025-06-03 | 26.97 | 27.63 | 26.78 | 27.20 | 26.50 | qfq | 2,946,291 | 80,002,782 | 0.74% |
| 2025-05-30 | 26.39 | 27.89 | 26.38 | 27.00 | 26.30 | qfq | 4,403,603 | 119,381,852 | 2.31% |
| 2025-05-29 | 25.30 | 26.71 | 25.20 | 26.39 | 25.71 | qfq | 2,773,212 | 72,402,182 | 3.17% |
| 2025-05-28 | 25.42 | 25.58 | 25.10 | 25.58 | 24.92 | qfq | 1,464,038 | 37,103,451 | 0.63% |
| 2025-05-27 | 25.60 | 25.80 | 25.31 | 25.42 | 24.76 | qfq | 1,338,644 | 34,139,795 | -1.13% |
| 2025-05-26 | 25.47 | 25.88 | 25.03 | 25.71 | 25.05 | qfq | 1,910,499 | 48,372,539 | 0.78% |
| 2025-05-23 | 25.01 | 26.28 | 24.85 | 25.51 | 24.85 | qfq | 4,077,622 | 104,871,533 | 1.39% |
| 2025-05-22 | 25.00 | 25.16 | 24.60 | 25.16 | 24.51 | qfq | 1,807,293 | 44,953,171 | 0.56% |
| 2025-05-21 | 25.21 | 25.66 | 25.01 | 25.02 | 24.37 | qfq | 1,753,634 | 44,281,160 | -1.15% |
| 2025-05-20 | 25.06 | 25.68 | 25.06 | 25.31 | 24.66 | qfq | 2,038,959 | 51,774,416 | 0.48% |
| 2025-05-19 | 24.69 | 25.55 | 24.28 | 25.19 | 24.54 | qfq | 2,224,431 | 55,342,964 | 1.94% |
| 2025-05-16 | 24.61 | 24.80 | 24.35 | 24.71 | 24.07 | qfq | 1,372,757 | 33,756,600 | 0.08% |
| 2025-05-15 | 25.42 | 25.42 | 24.60 | 24.69 | 24.05 | qfq | 1,937,244 | 48,008,507 | -2.06% |
| 2025-05-14 | 24.22 | 25.79 | 23.96 | 25.21 | 24.56 | qfq | 4,119,092 | 103,377,695 | 3.53% |
| 2025-05-13 | 24.54 | 24.66 | 24.31 | 24.35 | 23.72 | qfq | 968,818 | 23,685,274 | -0.25% |
| 2025-05-12 | 24.00 | 25.01 | 23.84 | 24.41 | 23.78 | qfq | 2,632,216 | 64,542,948 | 1.50% |
| 2025-05-09 | 24.11 | 24.34 | 23.75 | 24.05 | 23.43 | qfq | 1,164,420 | 28,008,492 | -0.50% |
| 2025-05-08 | 23.77 | 24.29 | 23.66 | 24.17 | 23.55 | qfq | 2,022,744 | 48,817,286 | 1.13% |
| 2025-05-07 | 24.31 | 24.38 | 23.66 | 23.90 | 23.28 | qfq | 1,486,358 | 35,662,463 | 0.25% |
| 2025-05-06 | 23.86 | 23.99 | 23.50 | 23.84 | 23.22 | qfq | 2,148,435 | 50,831,062 | 0.34% |
| 2025-04-30 | 23.87 | 24.23 | 23.51 | 23.76 | 23.15 | qfq | 1,824,366 | 43,466,602 | -0.46% |
| 2025-04-29 | 24.40 | 24.40 | 23.71 | 23.87 | 23.25 | qfq | 1,205,887 | 28,959,275 | -1.40% |
| 2025-04-28 | 24.31 | 24.70 | 23.90 | 24.21 | 23.59 | qfq | 1,507,001 | 36,615,540 | 0.37% |
| 2025-04-25 | 24.40 | 24.41 | 23.76 | 24.12 | 23.50 | qfq | 1,448,039 | 34,853,842 | -0.66% |
| 2025-04-24 | 23.52 | 24.81 | 23.41 | 24.28 | 23.65 | qfq | 3,555,159 | 86,331,311 | 3.19% |
| 2025-04-23 | 23.40 | 23.85 | 23.00 | 23.53 | 22.92 | qfq | 2,335,984 | 54,673,918 | 0.34% |
| 2025-04-22 | 22.41 | 23.94 | 22.30 | 23.45 | 22.84 | qfq | 2,998,928 | 69,323,767 | 4.18% |
| 2025-04-21 | 22.23 | 22.60 | 22.01 | 22.51 | 21.93 | qfq | 1,051,660 | 23,550,150 | 1.21% |
| 2025-04-18 | 22.10 | 22.64 | 22.09 | 22.24 | 21.67 | qfq | 873,790 | 19,443,776 | -0.18% |
| 2025-04-17 | 22.38 | 22.52 | 22.21 | 22.28 | 21.71 | qfq | 929,567 | 20,811,620 | -0.62% |
| 2025-04-16 | 22.77 | 22.85 | 22.06 | 22.42 | 21.84 | qfq | 1,757,053 | 39,437,172 | -2.14% |
| 2025-04-15 | 23.42 | 23.66 | 22.48 | 22.91 | 22.32 | qfq | 2,543,018 | 58,327,256 | -3.25% |
| 2025-04-14 | 23.55 | 24.05 | 23.36 | 23.68 | 23.07 | qfq | 1,636,071 | 38,784,803 | 0.85% |
| 2025-04-11 | 22.80 | 23.74 | 22.65 | 23.48 | 22.87 | qfq | 1,666,650 | 39,068,253 | 2.35% |
| 2025-04-10 | 22.75 | 23.56 | 22.49 | 22.94 | 22.35 | qfq | 2,002,415 | 46,312,885 | 2.55% |
| 2025-04-09 | 21.90 | 22.49 | 20.77 | 22.37 | 21.79 | qfq | 2,251,873 | 48,940,847 | 0.68% |
| 2025-04-08 | 21.88 | 22.76 | 21.62 | 22.22 | 21.65 | qfq | 2,296,820 | 50,658,821 | 2.40% |
| 2025-04-07 | 24.29 | 24.43 | 20.87 | 21.70 | 21.14 | qfq | 4,650,195 | 106,250,154 | -13.65% |
| 2025-04-03 | 24.98 | 25.55 | 24.60 | 25.13 | 24.48 | qfq | 2,970,107 | 74,344,976 | -0.71% |
| 2025-04-02 | 24.84 | 25.99 | 24.58 | 25.31 | 24.66 | qfq | 4,034,312 | 102,480,264 | 1.77% |
| 2025-04-01 | 23.87 | 25.09 | 23.87 | 24.87 | 24.23 | qfq | 3,810,592 | 94,476,686 | 3.97% |
| 2025-03-31 | 23.90 | 24.16 | 23.35 | 23.92 | 23.30 | qfq | 2,201,238 | 52,351,130 | 0.34% |
| 2025-03-28 | 23.80 | 24.78 | 23.75 | 23.84 | 23.22 | qfq | 3,177,113 | 77,080,703 | 0.04% |
| 2025-03-27 | 23.46 | 23.99 | 23.06 | 23.83 | 23.22 | qfq | 2,653,294 | 62,816,013 | 1.92% |
| 2025-03-26 | 23.22 | 23.55 | 23.20 | 23.38 | 22.78 | qfq | 908,075 | 21,238,395 | 0.73% |
| 2025-03-25 | 23.33 | 23.52 | 23.01 | 23.21 | 22.61 | qfq | 1,436,834 | 33,428,590 | -0.21% |
| 2025-03-24 | 22.85 | 23.28 | 22.71 | 23.26 | 22.66 | qfq | 1,416,411 | 32,526,388 | 1.35% |
| 2025-03-21 | 22.86 | 23.09 | 22.73 | 22.95 | 22.36 | qfq | 1,127,460 | 25,791,840 | 0.26% |
| 2025-03-20 | 23.19 | 23.19 | 22.89 | 22.89 | 22.30 | qfq | 1,128,748 | 25,953,393 | -0.65% |
| 2025-03-19 | 23.10 | 23.36 | 22.97 | 23.04 | 22.45 | qfq | 960,243 | 22,280,265 | -0.26% |
| 2025-03-18 | 23.10 | 23.35 | 22.95 | 23.10 | 22.50 | qfq | 1,057,574 | 24,473,062 | 0.74% |
| 2025-03-17 | 23.02 | 23.16 | 22.88 | 22.93 | 22.34 | qfq | 715,889 | 16,446,990 | -0.17% |
| 2025-03-14 | 22.65 | 23.03 | 22.65 | 22.97 | 22.38 | qfq | 1,027,716 | 23,504,110 | 1.28% |
| 2025-03-13 | 23.02 | 23.10 | 22.56 | 22.68 | 22.09 | qfq | 952,481 | 21,661,181 | -1.31% |
| 2025-03-12 | 23.04 | 23.19 | 22.81 | 22.98 | 22.39 | qfq | 1,102,350 | 25,326,347 | 0.09% |
| 2025-03-11 | 22.83 | 23.04 | 22.67 | 22.96 | 22.37 | qfq | 814,678 | 18,609,182 | -0.04% |
| 2025-03-10 | 22.76 | 23.15 | 22.64 | 22.97 | 22.38 | qfq | 834,197 | 19,085,794 | 1.23% |
| 2025-03-07 | 23.08 | 23.08 | 22.63 | 22.69 | 22.10 | qfq | 1,205,071 | 27,430,837 | -1.73% |
| 2025-03-06 | 22.61 | 23.28 | 22.58 | 23.09 | 22.49 | qfq | 1,624,686 | 37,390,563 | 2.08% |
| 2025-03-05 | 23.50 | 23.50 | 22.46 | 22.62 | 22.04 | qfq | 2,193,209 | 49,933,193 | -2.50% |
| 2025-03-04 | 23.20 | 23.36 | 22.94 | 23.20 | 22.60 | qfq | 603,561 | 13,986,560 | 0.83% |
| 2025-03-03 | 23.00 | 23.54 | 22.92 | 23.01 | 22.42 | qfq | 1,136,120 | 26,413,112 | 0.04% |
| 2025-02-28 | 23.30 | 23.75 | 22.95 | 23.00 | 22.41 | qfq | 1,334,038 | 31,146,879 | -2.38% |
| 2025-02-27 | 23.80 | 23.80 | 23.19 | 23.56 | 22.95 | qfq | 1,155,200 | 27,115,037 | 0.00% |
| 2025-02-26 | 23.30 | 23.88 | 23.00 | 23.56 | 22.95 | qfq | 1,443,426 | 33,950,655 | 1.99% |
| 2025-02-25 | 23.00 | 23.32 | 22.85 | 23.10 | 22.50 | qfq | 616,769 | 14,256,698 | 0.00% |
| 2025-02-24 | 23.24 | 23.29 | 22.92 | 23.10 | 22.50 | qfq | 922,446 | 21,294,814 | -0.60% |
| 2025-02-21 | 23.20 | 23.44 | 22.93 | 23.24 | 22.64 | qfq | 1,178,145 | 27,275,835 | 0.17% |
| 2025-02-20 | 23.42 | 23.88 | 23.18 | 23.20 | 22.60 | qfq | 1,974,912 | 46,348,499 | -0.43% |
| 2025-02-19 | 22.70 | 23.37 | 22.46 | 23.30 | 22.70 | qfq | 1,920,096 | 44,261,572 | 3.23% |
| 2025-02-18 | 22.58 | 23.07 | 22.33 | 22.57 | 21.99 | qfq | 1,277,869 | 28,953,939 | 0.62% |
| 2025-02-17 | 22.30 | 22.98 | 22.30 | 22.43 | 21.85 | qfq | 1,348,455 | 30,484,107 | 0.63% |
| 2025-02-14 | 22.20 | 22.48 | 22.20 | 22.29 | 21.71 | qfq | 1,074,550 | 24,045,348 | 0.41% |
| 2025-02-13 | 22.24 | 22.41 | 22.13 | 22.20 | 21.63 | qfq | 821,067 | 18,273,174 | 0.00% |
| 2025-02-12 | 22.28 | 22.28 | 22.03 | 22.20 | 21.63 | qfq | 727,937 | 16,109,378 | -0.05% |
| 2025-02-11 | 22.52 | 22.60 | 22.13 | 22.21 | 21.64 | qfq | 965,759 | 21,483,495 | -1.60% |
| 2025-02-10 | 22.05 | 22.70 | 22.04 | 22.57 | 21.99 | qfq | 1,850,362 | 41,511,300 | 2.03% |
| 2025-02-07 | 21.96 | 22.32 | 21.96 | 22.12 | 21.55 | qfq | 1,512,791 | 33,505,374 | -0.09% |
| 2025-02-06 | 22.10 | 22.18 | 21.83 | 22.14 | 21.57 | qfq | 886,710 | 19,528,599 | 0.05% |
| 2025-02-05 | 22.35 | 22.35 | 22.00 | 22.13 | 21.56 | qfq | 503,824 | 11,152,441 | -0.54% |
| 2025-01-27 | 22.09 | 22.28 | 21.93 | 22.25 | 21.68 | qfq | 989,270 | 21,879,382 | 0.72% |
| 2025-01-24 | 22.02 | 22.12 | 21.75 | 22.09 | 21.52 | qfq | 618,745 | 13,562,323 | 0.27% |
| 2025-01-23 | 22.10 | 22.23 | 21.91 | 22.03 | 21.46 | qfq | 593,068 | 13,117,127 | 0.36% |
| 2025-01-22 | 22.08 | 22.08 | 21.83 | 21.95 | 21.38 | qfq | 473,006 | 10,361,182 | -0.86% |
| 2025-01-21 | 22.30 | 22.31 | 21.97 | 22.14 | 21.57 | qfq | 366,257 | 8,090,317 | -0.09% |
| 2025-01-20 | 22.10 | 22.33 | 21.90 | 22.16 | 21.59 | qfq | 564,968 | 12,533,784 | 1.00% |
| 2025-01-17 | 21.72 | 22.10 | 21.70 | 21.94 | 21.37 | qfq | 470,774 | 10,313,696 | 0.32% |
| 2025-01-16 | 22.12 | 22.26 | 21.74 | 21.87 | 21.31 | qfq | 805,177 | 17,721,597 | -1.00% |
| 2025-01-15 | 22.25 | 22.36 | 22.03 | 22.09 | 21.52 | qfq | 412,775 | 9,127,210 | -1.21% |
| 2025-01-14 | 21.99 | 22.45 | 21.95 | 22.36 | 21.78 | qfq | 1,254,219 | 27,947,134 | 1.54% |
| 2025-01-13 | 21.91 | 22.26 | 21.70 | 22.02 | 21.45 | qfq | 583,376 | 12,832,206 | 0.14% |
| 2025-01-10 | 21.96 | 22.06 | 21.60 | 21.99 | 21.42 | qfq | 1,164,845 | 25,462,110 | 0.05% |
| 2025-01-09 | 22.09 | 22.10 | 21.89 | 21.98 | 21.41 | qfq | 656,239 | 14,425,246 | -1.12% |
| 2025-01-08 | 22.30 | 22.33 | 21.73 | 22.23 | 21.66 | qfq | 1,547,913 | 34,136,863 | -0.49% |
| 2025-01-07 | 22.59 | 22.63 | 22.03 | 22.34 | 21.76 | qfq | 1,332,383 | 29,586,663 | -0.89% |
| 2025-01-06 | 22.28 | 22.70 | 22.13 | 22.54 | 21.96 | qfq | 1,981,306 | 44,473,441 | 0.71% |
| 2025-01-03 | 22.30 | 22.58 | 22.08 | 22.38 | 21.80 | qfq | 1,464,564 | 32,675,682 | -0.04% |
| 2025-01-02 | 22.37 | 22.56 | 22.05 | 22.39 | 21.81 | qfq | 1,614,940 | 35,896,855 | -0.04% |
| 2024-12-31 | 22.36 | 22.47 | 22.01 | 22.40 | 21.82 | qfq | 1,634,254 | 36,252,112 | 0.18% |
| 2024-12-30 | 22.35 | 22.51 | 22.02 | 22.36 | 21.78 | qfq | 1,416,173 | 31,500,188 | 0.04% |
| 2024-12-27 | 22.30 | 22.48 | 22.15 | 22.35 | 21.77 | qfq | 1,367,138 | 30,484,084 | 0.22% |
| 2024-12-26 | 22.37 | 22.59 | 22.14 | 22.30 | 21.72 | qfq | 1,101,461 | 24,653,796 | 0.09% |
| 2024-12-25 | 22.59 | 22.85 | 22.16 | 22.28 | 21.71 | qfq | 1,274,383 | 28,488,828 | -1.37% |
| 2024-12-24 | 22.50 | 22.80 | 22.10 | 22.59 | 22.01 | qfq | 1,846,538 | 41,469,800 | 0.09% |
| 2024-12-23 | 24.80 | 24.93 | 22.36 | 22.57 | 21.99 | qfq | 4,421,601 | 103,370,336 | -9.65% |
| 2024-12-20 | 23.60 | 25.49 | 23.53 | 24.98 | 24.34 | qfq | 2,692,444 | 66,797,511 | 4.96% |
| 2024-12-19 | 23.87 | 23.90 | 23.43 | 23.80 | 23.19 | qfq | 785,781 | 18,590,335 | -0.04% |
| 2024-12-18 | 23.81 | 24.20 | 23.55 | 23.81 | 23.20 | qfq | 512,489 | 12,231,334 | -0.04% |
| 2024-12-17 | 24.43 | 24.50 | 23.80 | 23.82 | 23.21 | qfq | 843,138 | 20,277,642 | -2.54% |
| 2024-12-16 | 24.80 | 24.80 | 24.24 | 24.44 | 23.81 | qfq | 752,405 | 18,368,557 | -0.97% |
| 2024-12-13 | 25.00 | 25.10 | 24.40 | 24.68 | 24.04 | qfq | 1,187,140 | 29,289,964 | -1.71% |
| 2024-12-12 | 24.86 | 25.35 | 24.86 | 25.11 | 24.46 | qfq | 1,007,825 | 25,292,572 | 0.16% |
| 2024-12-11 | 24.78 | 25.25 | 24.50 | 25.07 | 24.42 | qfq | 1,303,917 | 32,435,077 | 1.58% |
| 2024-12-10 | 25.00 | 25.31 | 24.50 | 24.68 | 24.04 | qfq | 1,446,790 | 36,034,514 | 0.82% |
| 2024-12-09 | 24.58 | 25.05 | 24.32 | 24.48 | 23.85 | qfq | 1,214,425 | 29,880,717 | 0.66% |
| 2024-12-06 | 23.94 | 24.49 | 23.75 | 24.32 | 23.69 | qfq | 984,817 | 23,814,794 | 1.42% |
| 2024-12-05 | 23.76 | 24.13 | 23.70 | 23.98 | 23.36 | qfq | 676,501 | 16,193,065 | 0.42% |
| 2024-12-04 | 24.50 | 24.68 | 23.73 | 23.88 | 23.26 | qfq | 1,233,272 | 29,811,774 | -3.40% |
| 2024-12-03 | 24.76 | 24.87 | 24.43 | 24.72 | 24.08 | qfq | 939,408 | 23,170,865 | -0.84% |
| 2024-12-02 | 24.29 | 25.11 | 24.05 | 24.93 | 24.29 | qfq | 1,154,791 | 28,586,525 | 2.55% |
| 2024-11-29 | 23.80 | 24.49 | 23.51 | 24.31 | 23.68 | qfq | 1,089,763 | 26,252,737 | 3.10% |
| 2024-11-28 | 23.79 | 24.05 | 23.50 | 23.58 | 22.97 | qfq | 712,109 | 16,943,971 | -1.13% |
| 2024-11-27 | 23.59 | 23.88 | 23.05 | 23.85 | 23.23 | qfq | 840,081 | 19,758,646 | 1.79% |
| 2024-11-26 | 23.70 | 24.16 | 23.40 | 23.43 | 22.83 | qfq | 639,274 | 15,184,522 | -0.51% |
| 2024-11-25 | 23.40 | 23.66 | 23.20 | 23.55 | 22.94 | qfq | 1,060,413 | 24,861,325 | 0.38% |
| 2024-11-22 | 24.72 | 24.72 | 23.45 | 23.46 | 22.85 | qfq | 1,282,027 | 30,803,129 | -4.44% |
| 2024-11-21 | 24.85 | 24.98 | 24.20 | 24.55 | 23.92 | qfq | 1,116,412 | 27,412,873 | -0.73% |
| 2024-11-20 | 24.25 | 25.15 | 24.15 | 24.73 | 24.09 | qfq | 1,371,865 | 33,989,761 | 2.27% |
| 2024-11-19 | 23.52 | 24.21 | 23.50 | 24.18 | 23.56 | qfq | 1,057,426 | 25,182,421 | 2.72% |
| 2024-11-18 | 23.85 | 24.19 | 23.35 | 23.54 | 22.93 | qfq | 1,447,377 | 34,354,989 | -1.30% |
| 2024-11-15 | 24.90 | 25.00 | 23.80 | 23.85 | 23.23 | qfq | 1,620,831 | 39,486,817 | -4.87% |
| 2024-11-14 | 25.45 | 25.78 | 25.03 | 25.07 | 24.17 | qfq | 1,169,783 | 29,691,336 | -2.90% |
| 2024-11-13 | 25.80 | 26.51 | 25.30 | 25.82 | 24.89 | qfq | 1,566,844 | 40,358,104 | -0.81% |
| 2024-11-12 | 26.62 | 27.15 | 25.80 | 26.03 | 25.10 | qfq | 3,037,958 | 80,425,562 | -1.14% |
| 2024-11-11 | 25.60 | 26.61 | 25.49 | 26.33 | 25.38 | qfq | 2,838,043 | 74,082,810 | 2.85% |
| 2024-11-08 | 25.10 | 26.41 | 24.77 | 25.60 | 24.68 | qfq | 3,277,532 | 83,868,506 | 3.31% |
| 2024-11-07 | 24.13 | 24.90 | 23.81 | 24.78 | 23.89 | qfq | 1,492,629 | 36,682,933 | 2.48% |
| 2024-11-06 | 24.51 | 24.83 | 23.96 | 24.18 | 23.31 | qfq | 1,505,838 | 36,625,169 | -0.86% |
| 2024-11-05 | 23.84 | 24.49 | 23.61 | 24.39 | 23.51 | qfq | 1,226,489 | 29,686,819 | 2.48% |
| 2024-11-04 | 23.20 | 23.82 | 23.09 | 23.80 | 22.95 | qfq | 977,723 | 23,114,696 | 3.12% |
| 2024-11-01 | 23.58 | 24.36 | 23.06 | 23.08 | 22.25 | qfq | 1,845,755 | 43,353,778 | -2.62% |
| 2024-10-31 | 23.83 | 24.11 | 23.38 | 23.70 | 22.85 | qfq | 1,385,663 | 32,925,547 | -0.21% |
| 2024-10-30 | 24.51 | 24.58 | 23.30 | 23.75 | 22.90 | qfq | 1,448,117 | 34,526,061 | -2.54% |
| 2024-10-29 | 25.49 | 25.60 | 24.33 | 24.37 | 23.49 | qfq | 1,732,680 | 43,161,515 | -3.10% |
| 2024-10-28 | 25.01 | 25.34 | 24.77 | 25.15 | 24.25 | qfq | 1,367,641 | 34,283,443 | 1.00% |
| 2024-10-25 | 24.34 | 24.94 | 24.34 | 24.90 | 24.01 | qfq | 1,653,200 | 40,768,845 | 1.26% |
| 2024-10-24 | 24.61 | 25.07 | 24.50 | 24.59 | 23.71 | qfq | 916,603 | 22,665,747 | -0.89% |
| 2024-10-23 | 24.58 | 25.10 | 24.30 | 24.81 | 23.92 | qfq | 1,355,806 | 33,443,216 | 0.94% |
| 2024-10-22 | 25.05 | 25.07 | 24.42 | 24.58 | 23.70 | qfq | 1,517,430 | 37,485,120 | -1.09% |
| 2024-10-21 | 23.98 | 25.48 | 23.52 | 24.85 | 23.96 | qfq | 2,023,596 | 49,683,376 | 5.07% |
| 2024-10-18 | 22.97 | 24.26 | 22.71 | 23.65 | 22.80 | qfq | 1,579,515 | 37,122,237 | 3.59% |
| 2024-10-17 | 23.05 | 23.45 | 22.80 | 22.83 | 22.01 | qfq | 793,376 | 18,326,106 | -0.09% |
| 2024-10-16 | 22.60 | 23.16 | 22.55 | 22.85 | 22.03 | qfq | 1,495,684 | 34,273,431 | 0.09% |
| 2024-10-15 | 23.56 | 23.60 | 22.81 | 22.83 | 22.01 | qfq | 1,135,391 | 26,356,325 | -3.22% |
| 2024-10-14 | 23.39 | 23.73 | 22.75 | 23.59 | 22.74 | qfq | 1,543,342 | 35,912,797 | 1.07% |
| 2024-10-11 | 24.34 | 24.46 | 23.10 | 23.34 | 22.50 | qfq | 1,966,302 | 46,752,333 | -4.77% |
| 2024-10-10 | 24.72 | 25.44 | 24.30 | 24.51 | 23.63 | qfq | 1,915,812 | 47,607,905 | 0.82% |
| 2024-10-09 | 26.16 | 26.70 | 24.31 | 24.31 | 23.44 | qfq | 3,239,687 | 82,751,183 | -10.63% |
| 2024-10-08 | 29.61 | 29.61 | 24.70 | 27.20 | 26.22 | qfq | 5,271,248 | 142,930,632 | 10.21% |
| 2024-09-30 | 23.08 | 25.31 | 22.70 | 24.68 | 23.79 | qfq | 3,294,433 | 78,849,274 | 12.18% |
| 2024-09-27 | 21.36 | 22.15 | 21.16 | 22.00 | 21.21 | qfq | 720,957 | 15,607,195 | 5.57% |
| 2024-09-26 | 19.80 | 20.86 | 19.76 | 20.84 | 20.09 | qfq | 1,084,725 | 22,129,534 | 4.57% |
| 2024-09-25 | 20.04 | 20.39 | 19.75 | 19.93 | 19.21 | qfq | 1,069,921 | 21,527,011 | 1.22% |
| 2024-09-24 | 18.84 | 19.71 | 18.63 | 19.69 | 18.98 | qfq | 1,159,485 | 22,389,167 | 5.24% |
| 2024-09-23 | 18.80 | 19.16 | 18.65 | 18.71 | 18.04 | qfq | 675,140 | 12,706,235 | -1.06% |
| 2024-09-20 | 19.19 | 19.24 | 18.81 | 18.91 | 18.23 | qfq | 391,877 | 7,425,176 | -1.56% |
| 2024-09-19 | 18.87 | 19.57 | 18.87 | 19.21 | 18.52 | qfq | 741,171 | 14,239,312 | 1.91% |
| 2024-09-18 | 19.00 | 19.04 | 18.62 | 18.85 | 18.17 | qfq | 454,571 | 8,546,980 | -0.95% |
| 2024-09-13 | 19.57 | 19.65 | 18.91 | 19.03 | 18.35 | qfq | 981,027 | 18,806,600 | -2.71% |
| 2024-09-12 | 19.96 | 20.30 | 19.53 | 19.56 | 18.86 | qfq | 733,997 | 14,616,889 | -2.00% |
| 2024-09-11 | 19.80 | 20.15 | 19.72 | 19.96 | 19.24 | qfq | 414,644 | 8,274,821 | -0.20% |
| 2024-09-10 | 19.60 | 20.08 | 19.40 | 20.00 | 19.28 | qfq | 697,720 | 13,742,663 | 1.52% |
| 2024-09-09 | 19.57 | 20.10 | 19.49 | 19.70 | 18.99 | qfq | 647,612 | 12,840,197 | 0.05% |
| 2024-09-06 | 20.80 | 20.80 | 19.61 | 19.69 | 18.98 | qfq | 934,991 | 18,705,997 | -4.42% |
| 2024-09-05 | 20.37 | 20.88 | 20.32 | 20.60 | 19.86 | qfq | 599,815 | 12,376,885 | 1.58% |
| 2024-09-04 | 20.11 | 20.64 | 20.11 | 20.28 | 19.55 | qfq | 538,971 | 10,968,132 | -0.05% |
| 2024-09-03 | 20.13 | 20.64 | 20.05 | 20.29 | 19.56 | qfq | 501,639 | 10,211,979 | 0.79% |
| 2024-09-02 | 21.02 | 21.11 | 20.13 | 20.13 | 19.41 | qfq | 1,105,566 | 22,645,215 | -3.91% |
| 2024-08-30 | 20.80 | 21.52 | 20.40 | 20.95 | 20.20 | qfq | 1,477,418 | 31,097,150 | 2.10% |
| 2024-08-29 | 19.78 | 20.69 | 19.39 | 20.52 | 19.78 | qfq | 808,617 | 16,349,394 | 3.74% |
| 2024-08-28 | 19.58 | 20.03 | 19.44 | 19.78 | 19.07 | qfq | 498,073 | 9,852,933 | 0.76% |
| 2024-08-27 | 19.67 | 19.94 | 19.43 | 19.63 | 18.93 | qfq | 515,797 | 10,162,242 | -0.20% |
| 2024-08-26 | 19.25 | 19.70 | 19.10 | 19.67 | 18.96 | qfq | 452,528 | 8,830,214 | 2.13% |
| 2024-08-23 | 19.60 | 19.79 | 19.07 | 19.26 | 18.57 | qfq | 683,934 | 13,197,009 | -2.68% |
| 2024-08-22 | 20.06 | 20.26 | 19.71 | 19.79 | 19.08 | qfq | 571,876 | 11,392,652 | -1.44% |
| 2024-08-21 | 20.11 | 20.31 | 20.01 | 20.08 | 19.36 | qfq | 444,688 | 8,952,051 | -0.84% |
| 2024-08-20 | 20.91 | 21.07 | 20.15 | 20.25 | 19.52 | qfq | 754,965 | 15,396,809 | -3.53% |
| 2024-08-19 | 21.16 | 21.37 | 20.87 | 20.99 | 20.24 | qfq | 789,753 | 16,637,013 | -0.80% |
| 2024-08-16 | 21.02 | 21.30 | 20.83 | 21.16 | 20.40 | qfq | 582,220 | 12,295,626 | 0.67% |
| 2024-08-15 | 21.12 | 21.43 | 20.70 | 21.02 | 20.27 | qfq | 960,908 | 20,231,675 | -0.24% |
| 2024-08-14 | 21.45 | 21.52 | 21.04 | 21.07 | 20.31 | qfq | 530,142 | 11,228,458 | -1.91% |
| 2024-08-13 | 21.37 | 21.52 | 21.10 | 21.48 | 20.71 | qfq | 588,713 | 12,529,813 | -0.32% |
| 2024-08-12 | 21.51 | 22.07 | 21.41 | 21.55 | 20.78 | qfq | 627,317 | 13,591,253 | -0.46% |
| 2024-08-09 | 21.96 | 22.20 | 21.53 | 21.65 | 20.87 | qfq | 718,750 | 15,637,468 | -1.41% |
| 2024-08-08 | 21.78 | 22.27 | 21.70 | 21.96 | 21.17 | qfq | 791,611 | 17,386,849 | -0.45% |
| 2024-08-07 | 21.70 | 22.27 | 21.41 | 22.06 | 21.27 | qfq | 1,131,227 | 24,759,774 | 1.10% |
| 2024-08-06 | 20.79 | 21.86 | 20.78 | 21.82 | 21.04 | qfq | 1,422,705 | 30,344,187 | 5.97% |
| 2024-08-05 | 21.19 | 21.57 | 20.56 | 20.59 | 19.85 | qfq | 1,005,593 | 21,112,929 | -2.37% |
| 2024-08-02 | 21.06 | 21.75 | 20.97 | 21.09 | 20.33 | qfq | 1,148,361 | 24,572,517 | -0.09% |
| 2024-08-01 | 21.63 | 21.70 | 20.93 | 21.11 | 20.35 | qfq | 853,537 | 18,145,063 | -1.59% |
| 2024-07-31 | 20.16 | 21.47 | 20.01 | 21.45 | 20.68 | qfq | 1,092,822 | 22,876,545 | 6.29% |
| 2024-07-30 | 20.01 | 20.50 | 19.94 | 20.18 | 19.46 | qfq | 563,688 | 11,386,174 | -0.05% |
| 2024-07-29 | 20.69 | 20.69 | 20.08 | 20.19 | 19.47 | qfq | 652,278 | 13,234,928 | -1.90% |
| 2024-07-26 | 20.43 | 20.81 | 20.31 | 20.58 | 19.84 | qfq | 593,626 | 12,195,066 | 0.54% |
| 2024-07-25 | 19.85 | 20.88 | 19.80 | 20.47 | 19.73 | qfq | 1,249,615 | 25,574,647 | 2.25% |
| 2024-07-24 | 21.27 | 21.57 | 19.86 | 20.02 | 19.30 | qfq | 1,987,281 | 40,357,971 | -6.01% |
| 2024-07-23 | 22.55 | 22.55 | 21.26 | 21.30 | 20.54 | qfq | 816,173 | 17,762,443 | -4.74% |
| 2024-07-22 | 22.33 | 22.56 | 22.12 | 22.36 | 21.56 | qfq | 691,145 | 15,432,682 | 0.22% |
| 2024-07-19 | 21.55 | 22.44 | 21.45 | 22.31 | 21.51 | qfq | 1,162,859 | 25,794,940 | 3.00% |
| 2024-07-18 | 21.51 | 21.83 | 21.02 | 21.66 | 20.88 | qfq | 685,043 | 14,707,241 | -0.46% |
| 2024-07-17 | 21.37 | 22.06 | 21.21 | 21.76 | 20.98 | qfq | 776,709 | 16,832,451 | 1.92% |
| 2024-07-16 | 21.24 | 21.70 | 21.00 | 21.35 | 20.58 | qfq | 660,349 | 14,072,079 | -0.23% |
| 2024-07-15 | 22.47 | 22.50 | 21.40 | 21.40 | 20.63 | qfq | 1,025,368 | 22,241,234 | -4.89% |
| 2024-07-12 | 22.48 | 22.87 | 22.16 | 22.50 | 21.69 | qfq | 977,080 | 21,941,669 | 0.45% |
| 2024-07-11 | 22.06 | 22.46 | 21.85 | 22.40 | 21.60 | qfq | 962,271 | 21,409,680 | 3.66% |
| 2024-07-10 | 21.47 | 22.09 | 21.40 | 21.61 | 20.83 | qfq | 793,031 | 17,275,958 | -1.23% |
| 2024-07-09 | 21.53 | 21.99 | 20.90 | 21.88 | 20.84 | qfq | 1,362,621 | 29,188,134 | 1.63% |
| 2024-07-08 | 22.46 | 22.78 | 21.40 | 21.53 | 20.51 | qfq | 1,337,686 | 29,393,546 | -5.15% |
| 2024-07-05 | 21.68 | 22.76 | 21.61 | 22.70 | 21.62 | qfq | 1,064,165 | 23,718,650 | 4.61% |
| 2024-07-04 | 22.32 | 22.37 | 21.60 | 21.70 | 20.67 | qfq | 874,716 | 19,142,603 | -2.82% |
| 2024-07-03 | 22.71 | 22.71 | 22.26 | 22.33 | 21.27 | qfq | 691,752 | 15,484,131 | -1.63% |
| 2024-07-02 | 22.50 | 22.71 | 22.30 | 22.70 | 21.62 | qfq | 760,657 | 17,157,612 | 0.89% |
| 2024-07-01 | 22.36 | 22.65 | 22.00 | 22.50 | 21.43 | qfq | 1,023,246 | 22,808,522 | 0.00% |
| 2024-06-28 | 22.41 | 22.89 | 22.37 | 22.50 | 21.43 | qfq | 846,287 | 19,211,946 | 0.09% |
| 2024-06-27 | 23.05 | 23.18 | 22.40 | 22.48 | 21.42 | qfq | 1,072,084 | 24,277,391 | -2.77% |
| 2024-06-26 | 22.42 | 23.17 | 22.27 | 23.12 | 22.02 | qfq | 1,076,230 | 24,478,802 | 3.21% |
| 2024-06-25 | 22.61 | 22.90 | 22.06 | 22.40 | 21.34 | qfq | 1,032,978 | 23,246,717 | -0.88% |
| 2024-06-24 | 23.80 | 23.97 | 22.58 | 22.60 | 21.53 | qfq | 1,719,397 | 39,774,651 | -6.34% |
| 2024-06-21 | 23.87 | 24.67 | 23.72 | 24.13 | 22.99 | qfq | 1,389,365 | 33,658,021 | 1.60% |
| 2024-06-20 | 23.65 | 24.30 | 23.61 | 23.75 | 22.63 | qfq | 1,454,515 | 34,934,774 | 0.59% |
| 2024-06-19 | 23.90 | 24.07 | 23.53 | 23.61 | 22.49 | qfq | 831,406 | 19,728,620 | -1.83% |
| 2024-06-18 | 23.82 | 24.21 | 23.82 | 24.05 | 22.91 | qfq | 924,391 | 22,172,483 | 0.00% |
| 2024-06-17 | 24.50 | 24.50 | 23.99 | 24.05 | 22.91 | qfq | 973,701 | 23,541,940 | -1.80% |
| 2024-06-14 | 24.94 | 24.94 | 24.24 | 24.49 | 23.33 | qfq | 1,204,184 | 29,562,234 | -1.88% |
| 2024-06-13 | 24.89 | 25.16 | 24.40 | 24.96 | 23.78 | qfq | 1,385,885 | 34,389,541 | 0.65% |
| 2024-06-12 | 24.55 | 25.27 | 24.38 | 24.80 | 23.63 | qfq | 1,812,186 | 44,897,690 | 0.73% |
| 2024-06-11 | 23.93 | 24.64 | 23.51 | 24.62 | 23.45 | qfq | 1,472,206 | 35,498,839 | 2.24% |
| 2024-06-07 | 23.89 | 24.30 | 23.73 | 24.08 | 22.94 | qfq | 1,129,522 | 27,078,540 | 1.69% |
| 2024-06-06 | 24.16 | 24.95 | 23.52 | 23.68 | 22.56 | qfq | 2,255,756 | 54,519,072 | -1.99% |
| 2024-06-05 | 24.27 | 24.66 | 24.06 | 24.16 | 23.02 | qfq | 1,014,193 | 24,727,531 | -0.66% |
| 2024-06-04 | 24.19 | 24.43 | 23.93 | 24.32 | 23.17 | qfq | 1,467,727 | 35,460,572 | 0.37% |
| 2024-06-03 | 25.14 | 25.25 | 23.86 | 24.23 | 23.08 | qfq | 2,111,224 | 51,568,710 | -3.62% |
| 2024-05-31 | 25.01 | 25.60 | 24.72 | 25.14 | 23.95 | qfq | 1,189,366 | 29,897,219 | 1.91% |
| 2024-05-30 | 24.51 | 24.88 | 24.39 | 24.67 | 23.50 | qfq | 787,658 | 19,402,995 | 0.28% |
| 2024-05-29 | 24.67 | 24.74 | 24.42 | 24.60 | 23.43 | qfq | 692,636 | 17,032,878 | -0.04% |
| 2024-05-28 | 25.13 | 25.50 | 24.60 | 24.61 | 23.44 | qfq | 1,299,736 | 32,392,687 | -2.19% |
| 2024-05-27 | 25.20 | 25.31 | 24.60 | 25.16 | 23.97 | qfq | 1,246,565 | 31,096,954 | 0.68% |
| 2024-05-24 | 25.80 | 25.98 | 24.98 | 24.99 | 23.81 | qfq | 2,321,093 | 58,730,537 | -3.14% |
| 2024-05-23 | 26.04 | 26.24 | 25.68 | 25.80 | 24.58 | qfq | 944,779 | 24,468,062 | -1.71% |
| 2024-05-22 | 26.55 | 26.66 | 25.87 | 26.25 | 25.01 | qfq | 1,551,823 | 40,443,404 | -0.76% |
| 2024-05-21 | 27.14 | 27.15 | 26.31 | 26.45 | 25.20 | qfq | 2,073,074 | 55,183,778 | -3.50% |
| 2024-05-20 | 26.61 | 27.57 | 26.50 | 27.41 | 26.11 | qfq | 1,318,629 | 35,909,900 | 2.01% |
| 2024-05-17 | 26.90 | 27.20 | 26.47 | 26.87 | 25.60 | qfq | 1,909,198 | 51,059,186 | -0.81% |
| 2024-05-16 | 27.98 | 27.98 | 26.76 | 27.09 | 25.81 | qfq | 2,026,663 | 55,277,354 | -3.18% |
| 2024-05-15 | 28.06 | 28.45 | 27.81 | 27.98 | 26.65 | qfq | 1,167,189 | 32,720,066 | -0.21% |
| 2024-05-14 | 28.42 | 28.48 | 27.89 | 28.04 | 26.71 | qfq | 1,071,239 | 30,192,126 | -0.11% |
| 2024-05-13 | 28.69 | 28.69 | 27.95 | 28.07 | 26.74 | qfq | 1,071,212 | 30,190,332 | -1.37% |
| 2024-05-10 | 29.04 | 29.04 | 28.00 | 28.46 | 27.11 | qfq | 1,807,724 | 51,378,637 | -1.73% |
| 2024-05-09 | 29.35 | 29.46 | 28.66 | 28.96 | 27.59 | qfq | 1,496,122 | 43,425,457 | -0.38% |
| 2024-05-08 | 28.29 | 30.20 | 28.00 | 29.07 | 27.69 | qfq | 3,699,699 | 108,935,129 | 2.76% |
| 2024-05-07 | 27.29 | 28.49 | 27.10 | 28.29 | 26.95 | qfq | 2,436,482 | 68,396,076 | 3.66% |
| 2024-05-06 | 27.03 | 27.44 | 26.76 | 27.29 | 26.00 | qfq | 1,621,278 | 44,079,458 | 2.32% |
| 2024-04-30 | 26.83 | 26.88 | 26.29 | 26.67 | 25.41 | qfq | 1,236,854 | 32,971,504 | 0.57% |
| 2024-04-29 | 26.36 | 26.91 | 26.00 | 26.52 | 25.26 | qfq | 1,855,816 | 49,097,105 | 1.80% |
| 2024-04-26 | 26.48 | 26.54 | 25.70 | 26.05 | 24.82 | qfq | 2,496,321 | 65,085,004 | -1.33% |
| 2024-04-25 | 24.81 | 26.69 | 24.70 | 26.40 | 25.15 | qfq | 3,044,990 | 79,663,002 | 5.05% |
| 2024-04-24 | 24.80 | 25.50 | 24.68 | 25.13 | 23.94 | qfq | 2,132,363 | 53,339,977 | 1.29% |
| 2024-04-23 | 23.32 | 25.18 | 23.32 | 24.81 | 23.63 | qfq | 2,400,746 | 58,549,036 | 7.26% |
| 2024-04-22 | 22.01 | 23.45 | 21.81 | 23.13 | 22.03 | qfq | 1,493,093 | 34,336,814 | 4.57% |
| 2024-04-19 | 22.81 | 23.03 | 21.90 | 22.12 | 21.07 | qfq | 1,586,846 | 35,325,143 | -4.16% |
| 2024-04-18 | 22.58 | 23.45 | 22.40 | 23.08 | 21.99 | qfq | 1,094,886 | 25,287,369 | 2.17% |
| 2024-04-17 | 21.87 | 23.16 | 21.87 | 22.59 | 21.52 | qfq | 1,531,166 | 34,636,147 | 4.53% |
| 2024-04-16 | 22.91 | 23.02 | 21.60 | 21.61 | 20.59 | qfq | 1,861,700 | 40,891,495 | -5.76% |
| 2024-04-15 | 23.99 | 24.20 | 22.58 | 22.93 | 21.84 | qfq | 1,751,394 | 40,701,922 | -3.94% |
| 2024-04-12 | 23.96 | 24.28 | 23.81 | 23.87 | 22.74 | qfq | 677,266 | 16,302,640 | -0.38% |
| 2024-04-11 | 23.58 | 24.15 | 23.50 | 23.96 | 22.83 | qfq | 645,169 | 15,446,509 | 0.67% |
| 2024-04-10 | 24.27 | 24.51 | 23.54 | 23.80 | 22.67 | qfq | 997,198 | 23,843,505 | -2.86% |
| 2024-04-09 | 24.08 | 24.50 | 23.70 | 24.50 | 23.34 | qfq | 905,645 | 21,820,865 | 1.74% |
| 2024-04-08 | 24.77 | 24.97 | 24.06 | 24.08 | 22.94 | qfq | 1,121,479 | 27,199,919 | -3.02% |
| 2024-04-03 | 24.55 | 25.36 | 24.55 | 24.83 | 23.65 | qfq | 807,760 | 20,160,668 | -0.04% |
| 2024-04-02 | 25.28 | 25.28 | 24.70 | 24.84 | 23.66 | qfq | 780,087 | 19,384,411 | -1.82% |
| 2024-04-01 | 24.65 | 25.44 | 24.38 | 25.30 | 24.10 | qfq | 1,308,263 | 32,471,720 | 3.60% |
| 2024-03-29 | 24.62 | 24.87 | 24.14 | 24.42 | 23.26 | qfq | 1,315,759 | 32,057,515 | -1.65% |
| 2024-03-28 | 24.21 | 25.39 | 24.20 | 24.83 | 23.65 | qfq | 1,073,344 | 26,704,813 | 1.85% |
| 2024-03-27 | 25.21 | 25.54 | 24.38 | 24.38 | 23.23 | qfq | 1,403,904 | 34,864,601 | -3.29% |
| 2024-03-26 | 24.91 | 25.52 | 24.75 | 25.21 | 24.02 | qfq | 1,073,830 | 26,952,302 | 1.04% |
| 2024-03-25 | 26.04 | 26.39 | 24.93 | 24.95 | 23.77 | qfq | 1,971,897 | 50,623,256 | -4.73% |
| 2024-03-22 | 26.17 | 26.57 | 25.69 | 26.19 | 24.95 | qfq | 1,432,329 | 37,304,038 | -0.34% |
| 2024-03-21 | 26.55 | 26.70 | 26.00 | 26.28 | 25.04 | qfq | 1,557,783 | 40,993,612 | -1.09% |
| 2024-03-20 | 26.60 | 27.15 | 26.50 | 26.57 | 25.31 | qfq | 1,373,408 | 36,650,946 | -0.41% |
| 2024-03-19 | 27.22 | 27.34 | 26.60 | 26.68 | 25.42 | qfq | 1,047,732 | 28,223,922 | -2.24% |
| 2024-03-18 | 26.68 | 27.37 | 26.47 | 27.29 | 26.00 | qfq | 2,032,590 | 54,532,441 | 2.06% |
| 2024-03-15 | 26.97 | 27.50 | 26.15 | 26.74 | 25.47 | qfq | 2,330,987 | 62,332,152 | -2.05% |
| 2024-03-14 | 26.99 | 28.38 | 26.91 | 27.30 | 26.01 | qfq | 4,463,696 | 122,977,300 | 5.65% |
| 2024-03-13 | 25.80 | 26.10 | 25.46 | 25.84 | 24.62 | qfq | 1,637,353 | 42,231,533 | 1.14% |
| 2024-03-12 | 25.37 | 25.94 | 25.21 | 25.55 | 24.34 | qfq | 1,446,109 | 37,051,867 | 1.35% |
| 2024-03-11 | 24.40 | 25.37 | 24.10 | 25.21 | 24.02 | qfq | 1,470,231 | 36,627,385 | 3.36% |
| 2024-03-08 | 24.06 | 24.53 | 24.00 | 24.39 | 23.23 | qfq | 853,918 | 20,689,490 | 0.70% |
| 2024-03-07 | 24.60 | 24.75 | 24.13 | 24.22 | 23.07 | qfq | 1,126,812 | 27,544,895 | -1.62% |
| 2024-03-06 | 24.61 | 25.05 | 24.47 | 24.62 | 23.45 | qfq | 1,202,792 | 29,631,380 | 0.08% |
| 2024-03-05 | 25.16 | 25.39 | 24.52 | 24.60 | 23.43 | qfq | 1,107,175 | 27,564,796 | -3.15% |
| 2024-03-04 | 24.99 | 25.67 | 24.71 | 25.40 | 24.20 | qfq | 2,041,209 | 51,384,972 | 1.48% |
| 2024-03-01 | 24.93 | 25.48 | 24.31 | 25.03 | 23.84 | qfq | 2,004,558 | 49,857,351 | 0.48% |
| 2024-02-29 | 23.92 | 25.06 | 23.78 | 24.91 | 23.73 | qfq | 1,970,838 | 48,324,319 | 2.68% |
| 2024-02-28 | 26.38 | 26.88 | 24.18 | 24.26 | 23.11 | qfq | 2,480,536 | 63,145,261 | -6.58% |
| 2024-02-27 | 25.26 | 26.03 | 25.26 | 25.97 | 24.74 | qfq | 1,649,617 | 42,332,416 | 1.41% |
| 2024-02-26 | 25.13 | 26.38 | 25.13 | 25.61 | 24.40 | qfq | 2,961,144 | 76,124,384 | 2.73% |
| 2024-02-23 | 25.00 | 25.00 | 24.04 | 24.93 | 23.75 | qfq | 1,687,696 | 41,339,840 | 0.52% |
| 2024-02-22 | 23.76 | 25.10 | 23.69 | 24.80 | 23.63 | qfq | 2,007,356 | 49,428,789 | 4.38% |
| 2024-02-21 | 23.07 | 24.55 | 23.07 | 23.76 | 22.63 | qfq | 1,844,613 | 44,245,624 | 1.15% |
| 2024-02-20 | 23.70 | 24.40 | 23.02 | 23.49 | 22.38 | qfq | 2,418,520 | 56,940,969 | -1.43% |
| 2024-02-19 | 23.50 | 24.96 | 23.31 | 23.83 | 22.70 | qfq | 2,656,442 | 63,557,273 | 1.66% |
| 2024-02-08 | 20.58 | 24.30 | 20.09 | 23.44 | 22.33 | qfq | 3,597,543 | 79,723,558 | 14.29% |
| 2024-02-07 | 20.45 | 21.47 | 19.80 | 20.51 | 19.54 | qfq | 2,538,087 | 52,779,416 | 1.23% |
| 2024-02-06 | 18.48 | 21.31 | 17.49 | 20.26 | 19.30 | qfq | 2,756,138 | 53,222,757 | 9.10% |
| 2024-02-05 | 20.30 | 20.30 | 17.77 | 18.57 | 17.69 | qfq | 3,193,664 | 60,683,305 | -9.41% |
| 2024-02-02 | 22.33 | 22.33 | 19.90 | 20.50 | 19.53 | qfq | 2,170,155 | 45,486,850 | -5.27% |
| 2024-02-01 | 22.07 | 22.54 | 21.48 | 21.64 | 20.62 | qfq | 2,147,571 | 46,947,044 | -3.82% |
| 2024-01-31 | 23.91 | 23.99 | 21.91 | 22.50 | 21.43 | qfq | 2,606,390 | 59,607,709 | -5.58% |
| 2024-01-30 | 24.84 | 25.04 | 23.78 | 23.83 | 22.70 | qfq | 1,744,507 | 42,513,619 | -4.87% |
| 2024-01-29 | 26.63 | 27.08 | 24.54 | 25.05 | 23.86 | qfq | 2,116,421 | 53,592,172 | -5.47% |
| 2024-01-26 | 26.95 | 27.36 | 26.26 | 26.50 | 25.24 | qfq | 1,003,121 | 26,940,913 | -2.03% |
| 2024-01-25 | 26.25 | 27.75 | 26.19 | 27.05 | 25.77 | qfq | 1,358,694 | 36,803,528 | 3.05% |
| 2024-01-24 | 25.81 | 26.33 | 25.21 | 26.25 | 25.01 | qfq | 1,335,255 | 34,477,265 | 2.62% |
| 2024-01-23 | 25.32 | 26.07 | 24.91 | 25.58 | 24.37 | qfq | 1,724,480 | 43,968,603 | 0.59% |
| 2024-01-22 | 28.28 | 28.47 | 25.07 | 25.43 | 24.23 | qfq | 3,054,879 | 80,700,291 | -10.08% |
| 2024-01-19 | 28.54 | 28.95 | 28.21 | 28.28 | 26.94 | qfq | 778,655 | 22,208,197 | -0.91% |
| 2024-01-18 | 29.03 | 29.03 | 27.70 | 28.54 | 27.19 | qfq | 2,097,488 | 59,305,263 | -1.79% |
| 2024-01-17 | 30.68 | 31.10 | 28.98 | 29.06 | 27.68 | qfq | 1,465,164 | 43,922,460 | -5.74% |
| 2024-01-16 | 29.66 | 30.89 | 29.50 | 30.83 | 29.37 | qfq | 1,951,057 | 59,379,689 | 3.73% |
| 2024-01-15 | 29.44 | 30.25 | 29.09 | 29.72 | 28.31 | qfq | 1,221,699 | 36,383,696 | 1.26% |
| 2024-01-12 | 29.31 | 30.03 | 29.18 | 29.35 | 27.96 | qfq | 1,434,301 | 42,465,794 | 0.10% |
| 2024-01-11 | 29.01 | 29.49 | 28.50 | 29.32 | 27.93 | qfq | 1,379,911 | 40,261,357 | 1.35% |
| 2024-01-10 | 29.70 | 29.98 | 28.86 | 28.93 | 27.56 | qfq | 1,420,281 | 41,791,703 | -3.37% |
| 2024-01-09 | 29.48 | 30.27 | 29.16 | 29.94 | 28.52 | qfq | 1,560,827 | 46,414,112 | 2.08% |
| 2024-01-08 | 31.50 | 31.50 | 29.29 | 29.33 | 27.94 | qfq | 3,016,786 | 90,337,633 | -7.12% |
| 2024-01-05 | 32.26 | 32.41 | 31.24 | 31.58 | 30.08 | qfq | 1,903,885 | 60,470,528 | -1.25% |
| 2024-01-04 | 31.68 | 32.30 | 30.65 | 31.98 | 30.47 | qfq | 1,861,970 | 59,078,032 | 0.98% |
| 2024-01-03 | 30.96 | 32.38 | 30.77 | 31.67 | 30.17 | qfq | 2,848,577 | 90,372,134 | 2.00% |
| 2024-01-02 | 31.49 | 31.68 | 30.46 | 31.05 | 29.58 | qfq | 1,885,317 | 58,364,524 | -1.08% |
| 2023-12-29 | 29.40 | 31.45 | 29.29 | 31.39 | 29.90 | qfq | 2,657,416 | 81,696,331 | 6.70% |
| 2023-12-28 | 28.80 | 29.61 | 28.46 | 29.42 | 28.03 | qfq | 2,248,171 | 65,536,608 | 2.54% |
| 2023-12-27 | 28.01 | 28.85 | 27.65 | 28.69 | 27.33 | qfq | 1,767,297 | 50,169,417 | 2.43% |
| 2023-12-26 | 28.78 | 28.88 | 27.78 | 28.01 | 26.68 | qfq | 1,609,730 | 45,366,920 | -2.61% |
| 2023-12-25 | 28.82 | 29.14 | 28.39 | 28.76 | 27.40 | qfq | 1,555,855 | 44,699,666 | -0.17% |
| 2023-12-22 | 29.28 | 29.76 | 28.65 | 28.81 | 27.45 | qfq | 1,543,757 | 44,989,738 | -2.11% |
| 2023-12-21 | 29.39 | 29.75 | 28.63 | 29.43 | 28.04 | qfq | 1,622,790 | 47,281,287 | 0.14% |
| 2023-12-20 | 29.48 | 29.87 | 28.63 | 29.39 | 28.00 | qfq | 2,514,622 | 73,567,864 | -0.20% |
| 2023-12-19 | 29.50 | 29.73 | 29.15 | 29.45 | 28.06 | qfq | 1,457,351 | 42,786,964 | -0.47% |
| 2023-12-18 | 29.62 | 30.16 | 29.07 | 29.59 | 28.19 | qfq | 1,850,457 | 55,093,958 | 0.41% |
| 2023-12-15 | 31.25 | 31.35 | 29.29 | 29.47 | 28.07 | qfq | 2,959,970 | 88,569,926 | -5.58% |
| 2023-12-14 | 31.65 | 31.65 | 31.01 | 31.21 | 29.73 | qfq | 3,221,441 | 100,910,903 | -0.64% |
| 2023-12-13 | 30.23 | 31.93 | 29.88 | 31.41 | 29.92 | qfq | 7,154,546 | 222,537,189 | 3.29% |
| 2023-12-12 | 28.73 | 30.44 | 28.50 | 30.41 | 28.97 | qfq | 6,362,819 | 187,700,114 | 9.35% |
| 2023-12-11 | 27.63 | 28.10 | 27.15 | 27.81 | 26.49 | qfq | 1,923,311 | 53,016,549 | 0.51% |
| 2023-12-08 | 27.97 | 28.15 | 27.47 | 27.67 | 26.36 | qfq | 2,565,247 | 71,187,069 | -1.46% |
| 2023-12-07 | 28.01 | 29.19 | 27.61 | 28.08 | 26.75 | qfq | 2,375,833 | 67,719,223 | -0.04% |
| 2023-12-06 | 27.57 | 28.55 | 27.33 | 28.09 | 26.76 | qfq | 2,328,792 | 65,086,724 | 2.03% |
| 2023-12-05 | 28.17 | 28.28 | 27.20 | 27.53 | 26.23 | qfq | 1,758,274 | 48,567,133 | -2.13% |
| 2023-12-04 | 29.24 | 29.43 | 28.10 | 28.13 | 26.80 | qfq | 2,299,539 | 65,605,895 | -3.73% |
| 2023-12-01 | 28.80 | 29.46 | 28.72 | 29.22 | 27.84 | qfq | 1,413,429 | 41,181,719 | 1.28% |
| 2023-11-30 | 28.94 | 29.15 | 28.50 | 28.85 | 27.48 | qfq | 1,208,134 | 34,770,763 | -0.69% |
| 2023-11-29 | 29.20 | 29.74 | 28.71 | 29.05 | 27.67 | qfq | 1,308,242 | 38,295,936 | -0.41% |
| 2023-11-28 | 28.63 | 29.48 | 27.97 | 29.17 | 27.79 | qfq | 2,303,105 | 66,327,828 | 1.78% |
| 2023-11-27 | 29.00 | 29.48 | 28.46 | 28.66 | 27.30 | qfq | 1,791,261 | 51,504,687 | -1.58% |
| 2023-11-24 | 29.26 | 29.65 | 28.87 | 29.12 | 27.74 | qfq | 1,519,521 | 44,291,322 | -0.58% |
| 2023-11-23 | 29.04 | 29.48 | 28.94 | 29.29 | 27.90 | qfq | 1,281,558 | 37,498,811 | 0.79% |
| 2023-11-22 | 29.38 | 30.03 | 29.00 | 29.06 | 27.68 | qfq | 1,441,563 | 42,471,158 | -1.52% |
| 2023-11-21 | 29.99 | 30.20 | 29.35 | 29.51 | 28.11 | qfq | 1,673,467 | 49,716,957 | -1.60% |
| 2023-11-20 | 29.30 | 30.15 | 29.00 | 29.99 | 28.57 | qfq | 3,722,131 | 110,769,400 | 3.31% |
| 2023-11-17 | 28.76 | 29.11 | 28.34 | 29.03 | 27.66 | qfq | 1,438,610 | 41,446,621 | 1.15% |
| 2023-11-16 | 28.66 | 28.93 | 28.46 | 28.70 | 27.34 | qfq | 1,370,035 | 39,245,258 | -0.35% |
| 2023-11-15 | 29.40 | 29.56 | 28.45 | 28.80 | 27.44 | qfq | 2,021,568 | 58,203,236 | -0.66% |
| 2023-11-14 | 27.72 | 29.08 | 27.72 | 28.99 | 27.62 | qfq | 3,144,764 | 89,437,935 | 3.94% |
| 2023-11-13 | 28.50 | 28.55 | 27.43 | 27.89 | 26.57 | qfq | 2,604,117 | 72,275,556 | -1.97% |
| 2023-11-10 | 28.48 | 28.80 | 28.24 | 28.45 | 27.10 | qfq | 1,369,769 | 39,036,397 | -1.01% |
| 2023-11-09 | 29.17 | 29.48 | 28.43 | 28.74 | 27.38 | qfq | 1,644,932 | 47,429,038 | -1.51% |
| 2023-11-08 | 28.81 | 29.45 | 28.68 | 29.18 | 27.80 | qfq | 1,895,488 | 55,212,824 | 1.32% |
| 2023-11-07 | 29.17 | 29.40 | 28.63 | 28.80 | 27.44 | qfq | 2,060,074 | 59,587,094 | -1.34% |
| 2023-11-06 | 29.08 | 29.80 | 29.01 | 29.19 | 27.81 | qfq | 2,776,665 | 81,420,872 | 1.53% |
| 2023-11-03 | 28.92 | 29.41 | 28.60 | 28.75 | 27.39 | qfq | 2,687,637 | 77,763,425 | -1.10% |
| 2023-11-02 | 29.85 | 30.09 | 28.97 | 29.07 | 27.69 | qfq | 2,642,374 | 77,789,953 | -2.48% |
| 2023-11-01 | 30.81 | 31.13 | 29.38 | 29.81 | 28.40 | qfq | 4,762,584 | 143,374,560 | -3.25% |
| 2023-10-31 | 30.00 | 33.48 | 28.88 | 30.81 | 29.35 | qfq | 9,003,744 | 280,231,764 | 8.45% |
| 2023-10-30 | 27.31 | 28.85 | 26.76 | 28.41 | 27.06 | qfq | 3,451,774 | 96,269,164 | 5.93% |
| 2023-10-27 | 25.02 | 26.88 | 24.60 | 26.82 | 25.55 | qfq | 2,211,664 | 57,582,126 | 6.13% |
| 2023-10-26 | 24.87 | 25.34 | 24.42 | 25.27 | 24.07 | qfq | 1,403,850 | 35,096,529 | 1.32% |
| 2023-10-25 | 25.27 | 25.27 | 24.65 | 24.94 | 23.76 | qfq | 1,202,611 | 30,027,388 | 0.20% |
| 2023-10-24 | 24.11 | 25.20 | 24.02 | 24.89 | 23.71 | qfq | 1,867,475 | 45,959,642 | 3.36% |
| 2023-10-23 | 24.99 | 24.99 | 23.90 | 24.08 | 22.94 | qfq | 1,857,083 | 45,128,692 | -4.60% |
| 2023-10-20 | 25.71 | 25.96 | 25.08 | 25.24 | 24.04 | qfq | 1,430,770 | 36,385,181 | -1.83% |
| 2023-10-19 | 25.81 | 26.03 | 25.31 | 25.71 | 24.49 | qfq | 1,726,443 | 44,443,269 | -0.89% |
| 2023-10-18 | 26.69 | 26.69 | 25.90 | 25.94 | 24.71 | qfq | 1,471,248 | 38,561,929 | -3.28% |
| 2023-10-17 | 27.39 | 27.39 | 26.26 | 26.82 | 25.55 | qfq | 1,846,270 | 49,171,953 | -0.59% |
| 2023-10-16 | 28.20 | 28.20 | 26.82 | 26.98 | 25.70 | qfq | 2,294,432 | 62,550,834 | -4.39% |
| 2023-10-13 | 27.88 | 28.68 | 27.81 | 28.22 | 26.88 | qfq | 1,975,573 | 55,637,455 | -0.21% |
| 2023-10-12 | 27.90 | 29.10 | 27.80 | 28.28 | 26.94 | qfq | 2,968,872 | 84,289,325 | 1.76% |
| 2023-10-11 | 26.75 | 28.80 | 26.74 | 27.79 | 26.47 | qfq | 4,798,554 | 134,113,821 | 5.15% |
| 2023-10-10 | 28.89 | 29.03 | 26.25 | 26.43 | 25.18 | qfq | 5,153,745 | 141,053,392 | -8.52% |
| 2023-10-09 | 30.27 | 30.34 | 28.40 | 28.89 | 27.52 | qfq | 3,635,051 | 105,015,787 | -4.53% |
| 2023-09-28 | 31.04 | 31.06 | 30.01 | 30.26 | 28.83 | qfq | 3,301,960 | 100,769,310 | -2.70% |
| 2023-09-27 | 28.97 | 31.55 | 28.79 | 31.10 | 29.63 | qfq | 5,318,951 | 161,931,700 | 8.02% |
| 2023-09-26 | 29.36 | 29.63 | 28.31 | 28.79 | 27.43 | qfq | 2,707,298 | 78,480,158 | -1.40% |
| 2023-09-25 | 27.95 | 29.30 | 27.82 | 29.20 | 27.82 | qfq | 3,115,077 | 89,037,151 | 4.43% |
| 2023-09-22 | 28.90 | 28.90 | 27.30 | 27.96 | 26.64 | qfq | 4,353,844 | 120,694,167 | -2.51% |
| 2023-09-21 | 28.98 | 30.07 | 28.35 | 28.68 | 27.32 | qfq | 3,751,664 | 108,884,238 | -1.24% |
| 2023-09-20 | 28.57 | 29.88 | 28.57 | 29.04 | 27.66 | qfq | 3,245,493 | 95,107,443 | 0.31% |
| 2023-09-19 | 29.16 | 29.68 | 28.12 | 28.95 | 27.58 | qfq | 3,891,396 | 112,216,431 | -0.21% |
| 2023-09-18 | 28.10 | 29.23 | 27.85 | 29.01 | 27.64 | qfq | 4,351,614 | 125,042,744 | 3.06% |
| 2023-09-15 | 26.38 | 29.00 | 26.00 | 28.15 | 26.82 | qfq | 4,173,234 | 116,600,073 | 6.51% |
| 2023-09-14 | 26.82 | 27.07 | 26.27 | 26.43 | 25.18 | qfq | 1,499,799 | 39,733,746 | -1.86% |
| 2023-09-13 | 27.47 | 27.69 | 26.53 | 26.93 | 25.65 | qfq | 1,534,716 | 41,488,262 | -2.74% |
| 2023-09-12 | 26.91 | 28.16 | 26.91 | 27.69 | 26.38 | qfq | 2,685,879 | 74,172,106 | 2.03% |
| 2023-09-11 | 25.42 | 27.67 | 25.42 | 27.14 | 25.85 | qfq | 3,775,381 | 101,879,643 | 7.19% |
| 2023-09-08 | 25.17 | 25.80 | 25.11 | 25.32 | 24.12 | qfq | 1,239,427 | 31,533,530 | 0.60% |
| 2023-09-07 | 25.81 | 25.88 | 25.03 | 25.17 | 23.98 | qfq | 1,552,428 | 39,512,234 | -2.48% |
| 2023-09-06 | 26.14 | 26.17 | 25.52 | 25.81 | 24.59 | qfq | 1,823,237 | 47,103,943 | -0.92% |
| 2023-09-05 | 26.84 | 27.10 | 25.85 | 26.05 | 24.82 | qfq | 2,188,324 | 57,607,286 | -3.27% |
| 2023-09-04 | 26.94 | 27.34 | 26.17 | 26.93 | 25.65 | qfq | 2,365,280 | 63,203,353 | 0.00% |
| 2023-09-01 | 26.83 | 27.39 | 26.66 | 26.93 | 25.65 | qfq | 2,772,176 | 74,959,485 | -0.70% |
| 2023-08-31 | 27.49 | 27.83 | 26.82 | 27.12 | 25.84 | qfq | 4,363,073 | 118,389,080 | -2.31% |
| 2023-08-30 | 28.00 | 29.54 | 27.04 | 27.76 | 26.45 | qfq | 5,565,710 | 155,226,856 | 3.66% |
| 2023-08-29 | 24.90 | 27.00 | 24.61 | 26.78 | 25.51 | qfq | 2,519,991 | 66,190,026 | 8.42% |
| 2023-08-28 | 29.50 | 29.50 | 24.70 | 24.70 | 23.53 | qfq | 2,386,253 | 60,736,029 | -3.14% |
| 2023-08-25 | 25.35 | 26.10 | 25.13 | 25.50 | 24.29 | qfq | 1,810,441 | 46,431,393 | 0.39% |
| 2023-08-24 | 26.40 | 26.40 | 24.96 | 25.40 | 24.20 | qfq | 1,113,399 | 28,278,533 | -1.89% |
| 2023-08-23 | 26.62 | 26.65 | 25.80 | 25.89 | 24.66 | qfq | 491,100 | 12,860,249 | -3.00% |
| 2023-08-22 | 26.51 | 26.86 | 25.89 | 26.69 | 25.43 | qfq | 1,189,465 | 31,329,506 | 0.64% |
| 2023-08-21 | 26.88 | 27.00 | 26.11 | 26.52 | 25.26 | qfq | 1,851,732 | 49,021,546 | -1.30% |
| 2023-08-18 | 27.89 | 27.89 | 26.79 | 26.87 | 25.60 | qfq | 1,578,789 | 43,007,366 | -4.24% |
| 2023-08-17 | 27.85 | 28.09 | 27.18 | 28.06 | 26.73 | qfq | 2,067,574 | 57,234,732 | 0.21% |
| 2023-08-16 | 27.80 | 28.38 | 27.38 | 28.00 | 26.67 | qfq | 3,025,025 | 84,696,852 | 2.26% |
| 2023-08-15 | 26.54 | 27.69 | 26.22 | 27.38 | 26.08 | qfq | 3,557,305 | 96,328,716 | 4.50% |
| 2023-08-14 | 26.07 | 26.30 | 25.67 | 26.20 | 24.96 | qfq | 1,390,376 | 36,106,992 | 0.50% |
| 2023-08-11 | 26.69 | 26.77 | 26.01 | 26.07 | 24.84 | qfq | 1,425,142 | 37,573,787 | -1.32% |
| 2023-08-10 | 26.58 | 26.72 | 26.13 | 26.42 | 25.17 | qfq | 1,122,822 | 29,631,756 | -0.11% |
| 2023-08-09 | 26.39 | 26.68 | 25.75 | 26.45 | 25.20 | qfq | 1,825,590 | 48,049,577 | 1.57% |
| 2023-08-08 | 26.35 | 26.95 | 25.90 | 26.04 | 24.81 | qfq | 2,326,154 | 61,407,974 | -0.80% |
| 2023-08-07 | 27.13 | 27.50 | 25.51 | 26.25 | 25.01 | qfq | 3,990,342 | 103,889,266 | -2.92% |
| 2023-08-04 | 28.70 | 28.70 | 26.98 | 27.04 | 25.76 | qfq | 2,638,243 | 72,499,642 | -3.91% |
| 2023-08-03 | 28.25 | 28.85 | 27.92 | 28.14 | 26.81 | qfq | 1,621,258 | 45,829,461 | -0.32% |
| 2023-08-02 | 29.87 | 29.90 | 27.92 | 28.23 | 26.89 | qfq | 4,279,410 | 123,110,653 | -4.60% |
| 2023-08-01 | 32.01 | 32.38 | 29.20 | 29.59 | 28.19 | qfq | 4,871,481 | 148,768,668 | -8.53% |
| 2023-07-31 | 33.58 | 34.00 | 31.61 | 32.35 | 30.82 | qfq | 2,952,175 | 95,399,699 | -3.23% |
| 2023-07-28 | 33.30 | 33.80 | 32.77 | 33.43 | 31.85 | qfq | 1,390,831 | 46,296,870 | 0.63% |
| 2023-07-27 | 33.66 | 33.82 | 32.70 | 33.22 | 31.65 | qfq | 1,311,440 | 43,463,920 | -1.04% |
| 2023-07-26 | 34.10 | 34.47 | 33.40 | 33.57 | 31.98 | qfq | 635,895 | 21,553,950 | -1.47% |
| 2023-07-25 | 35.68 | 35.88 | 33.50 | 34.07 | 32.46 | qfq | 2,476,716 | 84,212,576 | -3.92% |
| 2023-07-24 | 35.69 | 36.36 | 35.10 | 35.46 | 33.78 | qfq | 370,125 | 13,169,808 | -0.20% |
| 2023-07-21 | 35.58 | 36.16 | 35.30 | 35.53 | 33.85 | qfq | 443,697 | 15,833,453 | -0.34% |
| 2023-07-20 | 35.93 | 36.59 | 35.19 | 35.65 | 33.96 | qfq | 628,532 | 22,612,531 | 1.28% |
| 2023-07-19 | 36.12 | 36.42 | 35.00 | 35.20 | 33.53 | qfq | 1,161,456 | 41,033,295 | -2.55% |
| 2023-07-18 | 37.11 | 37.11 | 35.95 | 36.12 | 34.41 | qfq | 539,412 | 19,537,531 | -2.09% |