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
信宇人688573.SH
最近收盘价14.612026-07-17
最近交易日2026-07-17
成交量（股）2,754,848
成交额（元）40,935,124
日线记录704
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 704 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 | 15.65 | 15.76 | 14.30 | 14.61 | 14.61 | qfq | 2,754,848 | 40,935,124 | -5.56% |
| 2026-07-16 | 15.21 | 15.88 | 15.02 | 15.47 | 15.47 | qfq | 1,866,101 | 28,978,393 | 0.45% |
| 2026-07-15 | 15.06 | 15.72 | 14.98 | 15.40 | 15.40 | qfq | 1,751,264 | 26,927,444 | 1.92% |
| 2026-07-14 | 15.11 | 15.16 | 14.53 | 15.11 | 15.11 | qfq | 1,713,248 | 25,541,034 | 1.48% |
| 2026-07-13 | 15.44 | 15.84 | 14.89 | 14.89 | 14.89 | qfq | 2,064,963 | 31,494,307 | -6.94% |
| 2026-07-10 | 15.55 | 16.30 | 15.39 | 16.00 | 16.00 | qfq | 1,746,421 | 27,855,528 | 2.17% |
| 2026-07-09 | 15.66 | 15.92 | 15.11 | 15.66 | 15.66 | qfq | 1,645,868 | 25,540,201 | -0.89% |
| 2026-07-08 | 16.16 | 16.38 | 15.64 | 15.80 | 15.80 | qfq | 1,508,469 | 23,989,934 | -3.89% |
| 2026-07-07 | 16.50 | 17.09 | 16.16 | 16.44 | 16.44 | qfq | 2,050,952 | 33,837,817 | -1.32% |
| 2026-07-06 | 17.20 | 17.60 | 16.66 | 16.66 | 16.66 | qfq | 2,386,305 | 40,550,498 | -5.23% |
| 2026-07-03 | 17.49 | 17.78 | 17.06 | 17.58 | 17.58 | qfq | 2,619,428 | 45,782,435 | 0.74% |
| 2026-07-02 | 17.83 | 18.23 | 17.31 | 17.45 | 17.45 | qfq | 2,713,881 | 48,402,731 | -2.68% |
| 2026-07-01 | 17.77 | 18.24 | 17.50 | 17.93 | 17.93 | qfq | 2,641,313 | 47,216,852 | 1.19% |
| 2026-06-30 | 17.05 | 17.88 | 17.05 | 17.72 | 17.72 | qfq | 2,580,988 | 45,189,840 | 2.96% |
| 2026-06-29 | 17.64 | 17.85 | 16.53 | 17.21 | 17.21 | qfq | 2,823,710 | 48,200,642 | 0.06% |
| 2026-06-26 | 17.57 | 17.98 | 16.96 | 17.20 | 17.20 | qfq | 3,025,354 | 52,240,418 | -3.53% |
| 2026-06-25 | 18.47 | 18.65 | 17.74 | 17.83 | 17.83 | qfq | 2,957,276 | 53,200,220 | -4.40% |
| 2026-06-24 | 19.21 | 19.42 | 18.41 | 18.65 | 18.65 | qfq | 2,834,984 | 52,941,722 | -3.12% |
| 2026-06-23 | 19.17 | 19.86 | 19.12 | 19.25 | 19.25 | qfq | 2,209,558 | 42,970,387 | -0.62% |
| 2026-06-22 | 19.40 | 19.48 | 18.37 | 19.37 | 19.37 | qfq | 2,862,258 | 53,965,465 | 0.36% |
| 2026-06-18 | 19.78 | 20.13 | 19.21 | 19.30 | 19.30 | qfq | 2,857,610 | 55,807,560 | -2.33% |
| 2026-06-17 | 20.00 | 20.64 | 19.55 | 19.76 | 19.76 | qfq | 3,623,732 | 72,228,553 | -1.84% |
| 2026-06-16 | 18.76 | 20.38 | 18.48 | 20.13 | 20.13 | qfq | 4,599,992 | 90,499,634 | 7.36% |
| 2026-06-15 | 18.25 | 18.87 | 18.19 | 18.75 | 18.75 | qfq | 2,537,400 | 47,153,762 | 3.19% |
| 2026-06-12 | 18.24 | 18.78 | 17.97 | 18.17 | 18.17 | qfq | 2,408,233 | 44,094,224 | 0.55% |
| 2026-06-11 | 18.57 | 18.77 | 17.77 | 18.07 | 18.07 | qfq | 2,470,860 | 44,651,391 | -3.37% |
| 2026-06-10 | 19.10 | 19.34 | 18.53 | 18.70 | 18.70 | qfq | 2,733,037 | 51,451,692 | -3.61% |
| 2026-06-09 | 19.10 | 19.42 | 18.93 | 19.40 | 19.40 | qfq | 2,420,005 | 46,545,143 | 2.70% |
| 2026-06-08 | 19.37 | 19.98 | 18.56 | 18.89 | 18.89 | qfq | 2,967,849 | 57,034,860 | -4.93% |
| 2026-06-05 | 19.70 | 20.38 | 18.88 | 19.87 | 19.87 | qfq | 2,973,660 | 58,437,393 | 0.71% |
| 2026-06-04 | 20.36 | 20.36 | 19.50 | 19.73 | 19.73 | qfq | 3,013,200 | 59,631,406 | -2.52% |
| 2026-06-03 | 21.10 | 21.10 | 20.01 | 20.24 | 20.24 | qfq | 2,302,815 | 46,978,470 | -2.69% |
| 2026-06-02 | 21.33 | 21.88 | 20.42 | 20.80 | 20.80 | qfq | 3,043,098 | 63,576,029 | -2.71% |
| 2026-06-01 | 21.24 | 22.08 | 21.18 | 21.38 | 21.38 | qfq | 2,544,636 | 55,137,588 | 2.20% |
| 2026-05-29 | 22.40 | 22.72 | 20.66 | 20.92 | 20.92 | qfq | 3,628,419 | 77,270,838 | -7.35% |
| 2026-05-28 | 22.05 | 22.82 | 21.70 | 22.58 | 22.58 | qfq | 3,022,236 | 67,279,095 | 2.36% |
| 2026-05-27 | 22.50 | 22.87 | 21.70 | 22.06 | 22.06 | qfq | 2,809,004 | 62,313,220 | -1.91% |
| 2026-05-26 | 23.12 | 23.12 | 22.20 | 22.49 | 22.49 | qfq | 3,583,964 | 80,771,465 | -2.72% |
| 2026-05-25 | 24.21 | 24.93 | 22.68 | 23.12 | 23.12 | qfq | 5,121,046 | 119,282,864 | -4.82% |
| 2026-05-22 | 23.39 | 24.49 | 23.15 | 24.29 | 24.29 | qfq | 3,436,912 | 82,086,417 | 4.70% |
| 2026-05-21 | 24.74 | 24.95 | 22.97 | 23.20 | 23.20 | qfq | 4,015,482 | 95,773,056 | -5.65% |
| 2026-05-20 | 24.30 | 24.70 | 23.88 | 24.59 | 24.59 | qfq | 3,242,565 | 78,782,883 | 0.57% |
| 2026-05-19 | 23.98 | 24.76 | 23.76 | 24.45 | 24.45 | qfq | 3,928,801 | 95,673,915 | 1.88% |
| 2026-05-18 | 23.81 | 24.24 | 23.51 | 24.00 | 24.00 | qfq | 3,007,215 | 71,611,528 | 0.54% |
| 2026-05-15 | 23.70 | 24.50 | 23.50 | 23.87 | 23.87 | qfq | 3,266,550 | 78,387,245 | 0.63% |
| 2026-05-14 | 24.50 | 24.50 | 23.72 | 23.72 | 23.72 | qfq | 3,228,159 | 77,380,341 | -3.22% |
| 2026-05-13 | 23.89 | 24.87 | 23.64 | 24.51 | 24.51 | qfq | 4,111,021 | 100,066,058 | 3.20% |
| 2026-05-12 | 24.24 | 24.65 | 23.43 | 23.75 | 23.75 | qfq | 3,086,687 | 73,772,983 | -1.98% |
| 2026-05-11 | 23.95 | 24.24 | 23.40 | 24.23 | 24.23 | qfq | 4,118,459 | 98,144,954 | 2.24% |
| 2026-05-08 | 23.67 | 24.68 | 23.61 | 23.70 | 23.70 | qfq | 4,245,830 | 101,413,471 | -0.84% |
| 2026-05-07 | 22.86 | 25.44 | 22.66 | 23.90 | 23.90 | qfq | 8,034,281 | 194,802,625 | 3.82% |
| 2026-05-06 | 22.28 | 23.45 | 22.09 | 23.02 | 23.02 | qfq | 5,328,199 | 121,501,036 | 5.07% |
| 2026-04-30 | 22.57 | 22.68 | 21.50 | 21.91 | 21.91 | qfq | 5,503,764 | 121,348,253 | -1.84% |
| 2026-04-29 | 21.26 | 22.50 | 21.11 | 22.32 | 22.32 | qfq | 3,220,089 | 71,298,159 | 3.05% |
| 2026-04-28 | 21.93 | 22.19 | 21.38 | 21.66 | 21.66 | qfq | 2,588,744 | 56,303,865 | -1.23% |
| 2026-04-27 | 21.44 | 22.05 | 20.85 | 21.93 | 21.93 | qfq | 2,925,317 | 63,064,938 | 2.05% |
| 2026-04-24 | 21.01 | 21.77 | 20.71 | 21.49 | 21.49 | qfq | 2,628,172 | 55,849,297 | 1.85% |
| 2026-04-23 | 21.69 | 21.78 | 21.02 | 21.10 | 21.10 | qfq | 3,267,750 | 69,430,131 | -2.85% |
| 2026-04-22 | 22.30 | 22.63 | 21.72 | 21.72 | 21.72 | qfq | 3,867,470 | 85,238,846 | -1.00% |
| 2026-04-21 | 22.00 | 22.28 | 21.74 | 21.94 | 21.94 | qfq | 3,024,343 | 66,409,008 | -0.27% |
| 2026-04-20 | 22.26 | 22.32 | 21.89 | 22.00 | 22.00 | qfq | 4,342,439 | 95,727,190 | -1.79% |
| 2026-04-17 | 21.55 | 22.75 | 21.29 | 22.40 | 22.40 | qfq | 6,652,636 | 146,662,902 | 4.72% |
| 2026-04-16 | 21.07 | 21.56 | 20.88 | 21.39 | 21.39 | qfq | 4,225,834 | 90,340,057 | 1.81% |
| 2026-04-15 | 21.90 | 21.90 | 20.94 | 21.01 | 21.01 | qfq | 4,951,658 | 105,264,903 | -2.64% |
| 2026-04-14 | 21.52 | 21.73 | 21.09 | 21.58 | 21.58 | qfq | 6,664,588 | 142,349,134 | 0.19% |
| 2026-04-13 | 21.50 | 22.09 | 20.90 | 21.54 | 21.54 | qfq | 11,178,284 | 239,658,866 | 0.19% |
| 2026-04-10 | 19.52 | 23.29 | 19.52 | 21.50 | 21.50 | qfq | 10,945,797 | 243,988,324 | 10.77% |
| 2026-04-09 | 19.92 | 19.92 | 19.38 | 19.41 | 19.41 | qfq | 1,127,730 | 22,087,512 | -2.56% |
| 2026-04-08 | 19.84 | 19.94 | 19.38 | 19.92 | 19.92 | qfq | 1,598,802 | 31,520,908 | 4.90% |
| 2026-04-07 | 18.48 | 19.09 | 18.38 | 18.99 | 18.99 | qfq | 1,776,821 | 33,465,656 | 2.76% |
| 2026-04-03 | 19.00 | 19.08 | 18.18 | 18.48 | 18.48 | qfq | 1,611,740 | 29,883,057 | -2.43% |
| 2026-04-02 | 19.50 | 19.63 | 18.81 | 18.94 | 18.94 | qfq | 1,939,904 | 37,181,722 | -3.52% |
| 2026-04-01 | 19.52 | 19.66 | 19.11 | 19.63 | 19.63 | qfq | 1,689,345 | 32,864,485 | 2.72% |
| 2026-03-31 | 19.77 | 19.98 | 19.11 | 19.11 | 19.11 | qfq | 1,548,865 | 30,188,744 | -2.99% |
| 2026-03-30 | 19.55 | 19.96 | 19.21 | 19.70 | 19.70 | qfq | 1,527,605 | 29,853,386 | -0.61% |
| 2026-03-27 | 18.76 | 19.98 | 18.54 | 19.82 | 19.82 | qfq | 1,911,939 | 37,329,125 | 3.77% |
| 2026-03-26 | 19.73 | 19.76 | 18.96 | 19.10 | 19.10 | qfq | 1,764,546 | 34,091,031 | -2.15% |
| 2026-03-25 | 19.75 | 19.80 | 19.27 | 19.52 | 19.52 | qfq | 2,217,860 | 43,471,791 | 1.93% |
| 2026-03-24 | 18.99 | 19.19 | 18.35 | 19.15 | 19.15 | qfq | 2,418,982 | 45,475,211 | 4.30% |
| 2026-03-23 | 19.19 | 19.74 | 18.10 | 18.36 | 18.36 | qfq | 3,543,742 | 66,907,484 | -6.56% |
| 2026-03-20 | 20.50 | 20.82 | 19.52 | 19.65 | 19.65 | qfq | 3,183,696 | 64,249,156 | -4.05% |
| 2026-03-19 | 21.08 | 21.29 | 20.46 | 20.48 | 20.48 | qfq | 1,450,624 | 30,204,204 | -3.35% |
| 2026-03-18 | 20.85 | 21.26 | 20.60 | 21.19 | 21.19 | qfq | 1,503,850 | 31,450,848 | 1.34% |
| 2026-03-17 | 21.92 | 22.22 | 20.85 | 20.91 | 20.91 | qfq | 1,798,998 | 38,459,249 | -4.48% |
| 2026-03-16 | 21.62 | 21.98 | 21.46 | 21.89 | 21.89 | qfq | 1,737,565 | 37,819,765 | 0.78% |
| 2026-03-13 | 21.75 | 22.28 | 21.64 | 21.72 | 21.72 | qfq | 1,610,318 | 35,418,598 | -0.18% |
| 2026-03-12 | 22.08 | 22.28 | 21.50 | 21.76 | 21.76 | qfq | 1,666,393 | 36,509,532 | -1.89% |
| 2026-03-11 | 22.35 | 22.71 | 21.99 | 22.18 | 22.18 | qfq | 2,268,942 | 50,763,017 | -0.36% |
| 2026-03-10 | 21.42 | 22.39 | 21.36 | 22.26 | 22.26 | qfq | 1,767,301 | 39,089,157 | 4.56% |
| 2026-03-09 | 21.33 | 21.49 | 20.86 | 21.29 | 21.29 | qfq | 1,970,321 | 41,682,963 | -1.98% |
| 2026-03-06 | 21.00 | 21.83 | 20.80 | 21.72 | 21.72 | qfq | 2,301,786 | 49,440,874 | 3.48% |
| 2026-03-05 | 20.70 | 21.20 | 20.70 | 20.99 | 20.99 | qfq | 1,917,652 | 40,230,578 | 3.09% |
| 2026-03-04 | 20.82 | 21.21 | 20.06 | 20.36 | 20.36 | qfq | 2,811,222 | 57,919,130 | -3.05% |
| 2026-03-03 | 22.53 | 22.88 | 20.92 | 21.00 | 21.00 | qfq | 3,876,615 | 84,112,416 | -6.79% |
| 2026-03-02 | 23.10 | 23.45 | 22.45 | 22.53 | 22.53 | qfq | 2,853,761 | 65,041,707 | -4.25% |
| 2026-02-27 | 23.71 | 23.71 | 23.30 | 23.53 | 23.53 | qfq | 1,762,136 | 41,351,387 | -0.93% |
| 2026-02-26 | 24.06 | 24.07 | 23.52 | 23.75 | 23.75 | qfq | 1,849,643 | 43,775,865 | -0.84% |
| 2026-02-25 | 23.77 | 24.18 | 23.63 | 23.95 | 23.95 | qfq | 1,678,450 | 40,288,687 | 1.48% |
| 2026-02-24 | 23.19 | 23.73 | 23.19 | 23.60 | 23.60 | qfq | 1,473,875 | 34,697,203 | 2.08% |
| 2026-02-13 | 23.14 | 23.55 | 23.03 | 23.12 | 23.12 | qfq | 1,295,088 | 30,198,104 | 0.09% |
| 2026-02-12 | 23.20 | 23.44 | 22.92 | 23.10 | 23.10 | qfq | 1,439,679 | 33,401,582 | -0.52% |
| 2026-02-11 | 23.43 | 23.63 | 23.08 | 23.22 | 23.22 | qfq | 1,595,680 | 37,280,232 | -0.90% |
| 2026-02-10 | 23.74 | 23.79 | 23.38 | 23.43 | 23.43 | qfq | 1,454,850 | 34,249,353 | -0.76% |
| 2026-02-09 | 23.45 | 24.11 | 23.35 | 23.61 | 23.61 | qfq | 2,264,940 | 53,850,092 | 2.43% |
| 2026-02-06 | 22.70 | 23.35 | 22.53 | 23.05 | 23.05 | qfq | 1,848,993 | 42,464,100 | 1.10% |
| 2026-02-05 | 23.21 | 23.54 | 22.80 | 22.80 | 22.80 | qfq | 1,739,799 | 40,154,630 | -1.47% |
| 2026-02-04 | 22.84 | 23.34 | 22.76 | 23.14 | 23.14 | qfq | 1,907,937 | 43,921,750 | 0.96% |
| 2026-02-03 | 22.44 | 23.20 | 22.44 | 22.92 | 22.92 | qfq | 2,466,664 | 56,450,312 | 2.64% |
| 2026-02-02 | 22.90 | 23.26 | 21.92 | 22.33 | 22.33 | qfq | 3,417,304 | 77,341,925 | -4.16% |
| 2026-01-30 | 22.66 | 23.63 | 22.60 | 23.30 | 23.30 | qfq | 2,983,617 | 69,100,157 | 2.19% |
| 2026-01-29 | 23.41 | 23.74 | 22.70 | 22.80 | 22.80 | qfq | 2,907,053 | 67,381,937 | -3.27% |
| 2026-01-28 | 24.01 | 24.04 | 23.32 | 23.57 | 23.57 | qfq | 2,891,599 | 68,231,745 | -2.00% |
| 2026-01-27 | 24.76 | 24.85 | 23.00 | 24.05 | 24.05 | qfq | 4,848,915 | 114,816,127 | -2.91% |
| 2026-01-26 | 25.74 | 25.80 | 24.41 | 24.77 | 24.77 | qfq | 4,133,552 | 103,066,380 | -2.40% |
| 2026-01-23 | 24.45 | 25.40 | 24.12 | 25.38 | 25.38 | qfq | 4,068,165 | 101,671,626 | 4.83% |
| 2026-01-22 | 24.25 | 24.61 | 24.08 | 24.21 | 24.21 | qfq | 1,771,692 | 42,998,587 | -0.49% |
| 2026-01-21 | 24.00 | 24.40 | 23.88 | 24.33 | 24.33 | qfq | 1,936,171 | 46,955,150 | 1.38% |
| 2026-01-20 | 24.90 | 24.90 | 23.78 | 24.00 | 24.00 | qfq | 2,602,391 | 63,079,422 | -2.44% |
| 2026-01-19 | 24.30 | 24.78 | 24.06 | 24.60 | 24.60 | qfq | 2,344,284 | 57,501,734 | 1.44% |
| 2026-01-16 | 24.65 | 25.00 | 23.92 | 24.25 | 24.25 | qfq | 3,494,918 | 84,755,738 | -2.22% |
| 2026-01-15 | 24.51 | 25.10 | 24.40 | 24.80 | 24.80 | qfq | 3,952,175 | 98,098,815 | 1.64% |
| 2026-01-14 | 24.39 | 24.84 | 23.91 | 24.40 | 24.40 | qfq | 3,036,562 | 74,111,796 | 0.66% |
| 2026-01-13 | 24.50 | 24.73 | 24.10 | 24.24 | 24.24 | qfq | 2,780,584 | 67,920,688 | -1.22% |
| 2026-01-12 | 24.47 | 24.87 | 24.06 | 24.54 | 24.54 | qfq | 3,495,014 | 85,554,338 | 0.29% |
| 2026-01-09 | 24.24 | 24.57 | 24.05 | 24.47 | 24.47 | qfq | 2,065,938 | 50,268,075 | 0.95% |
| 2026-01-08 | 24.00 | 24.59 | 23.89 | 24.24 | 24.24 | qfq | 2,145,858 | 52,078,143 | 1.00% |
| 2026-01-07 | 24.14 | 24.44 | 23.90 | 24.00 | 24.00 | qfq | 1,997,022 | 48,088,357 | -0.54% |
| 2026-01-06 | 23.45 | 24.45 | 23.45 | 24.13 | 24.13 | qfq | 2,517,202 | 60,672,684 | 2.59% |
| 2026-01-05 | 22.90 | 23.65 | 22.53 | 23.52 | 23.52 | qfq | 2,574,403 | 60,069,422 | 3.20% |
| 2025-12-31 | 23.09 | 23.09 | 22.44 | 22.79 | 22.79 | qfq | 1,433,487 | 32,583,449 | -0.48% |
| 2025-12-30 | 23.00 | 23.38 | 22.90 | 22.90 | 22.90 | qfq | 1,416,534 | 32,713,196 | -1.38% |
| 2025-12-29 | 23.18 | 23.60 | 22.83 | 23.22 | 23.22 | qfq | 1,501,252 | 34,759,300 | -0.34% |
| 2025-12-26 | 23.35 | 23.90 | 23.26 | 23.30 | 23.30 | qfq | 1,950,307 | 45,935,516 | -0.21% |
| 2025-12-25 | 22.80 | 23.77 | 22.71 | 23.35 | 23.35 | qfq | 1,834,781 | 42,529,145 | 2.01% |
| 2025-12-24 | 22.66 | 23.15 | 22.60 | 22.89 | 22.89 | qfq | 1,139,090 | 26,142,523 | 0.18% |
| 2025-12-23 | 22.91 | 23.17 | 22.51 | 22.85 | 22.85 | qfq | 1,654,679 | 37,914,109 | 0.22% |
| 2025-12-22 | 22.80 | 22.99 | 22.67 | 22.80 | 22.80 | qfq | 1,240,270 | 28,369,163 | 0.62% |
| 2025-12-19 | 22.45 | 22.80 | 22.05 | 22.66 | 22.66 | qfq | 1,564,949 | 35,360,442 | 2.39% |
| 2025-12-18 | 22.07 | 22.55 | 21.94 | 22.13 | 22.13 | qfq | 1,397,815 | 31,193,173 | -0.27% |
| 2025-12-17 | 21.90 | 22.24 | 21.39 | 22.19 | 22.19 | qfq | 2,112,586 | 45,920,357 | 1.32% |
| 2025-12-16 | 22.90 | 22.90 | 21.81 | 21.90 | 21.90 | qfq | 1,750,451 | 38,565,223 | -3.10% |
| 2025-12-15 | 23.21 | 23.21 | 22.42 | 22.60 | 22.60 | qfq | 1,580,719 | 35,859,784 | -1.87% |
| 2025-12-12 | 23.01 | 23.45 | 22.87 | 23.03 | 23.03 | qfq | 1,491,849 | 34,372,712 | -0.26% |
| 2025-12-11 | 23.80 | 23.80 | 23.01 | 23.09 | 23.09 | qfq | 1,557,946 | 36,221,855 | -2.12% |
| 2025-12-10 | 23.65 | 23.76 | 23.23 | 23.59 | 23.59 | qfq | 1,616,861 | 38,045,726 | -0.84% |
| 2025-12-09 | 24.48 | 24.48 | 23.55 | 23.79 | 23.79 | qfq | 2,177,654 | 51,869,703 | -2.34% |
| 2025-12-08 | 23.66 | 24.45 | 23.38 | 24.36 | 24.36 | qfq | 2,400,388 | 57,743,144 | 3.70% |
| 2025-12-05 | 23.30 | 23.51 | 22.71 | 23.49 | 23.49 | qfq | 1,393,119 | 32,377,360 | 2.26% |
| 2025-12-04 | 23.20 | 23.24 | 22.53 | 22.97 | 22.97 | qfq | 1,559,931 | 35,708,933 | -0.13% |
| 2025-12-03 | 23.52 | 23.68 | 22.81 | 23.00 | 23.00 | qfq | 1,862,072 | 42,951,258 | -2.09% |
| 2025-12-02 | 23.92 | 24.22 | 23.36 | 23.49 | 23.49 | qfq | 1,296,060 | 30,468,065 | -1.80% |
| 2025-12-01 | 24.39 | 24.55 | 23.90 | 23.92 | 23.92 | qfq | 1,804,294 | 43,579,206 | -1.89% |
| 2025-11-28 | 23.77 | 24.54 | 23.77 | 24.38 | 24.38 | qfq | 2,319,079 | 56,081,003 | 1.71% |
| 2025-11-27 | 23.60 | 24.11 | 23.50 | 23.97 | 23.97 | qfq | 2,573,149 | 61,461,691 | 2.00% |
| 2025-11-26 | 24.08 | 24.09 | 23.42 | 23.50 | 23.50 | qfq | 1,546,964 | 36,705,436 | -1.47% |
| 2025-11-25 | 23.78 | 24.24 | 23.56 | 23.85 | 23.85 | qfq | 1,984,208 | 47,529,969 | 1.27% |
| 2025-11-24 | 23.50 | 23.69 | 23.03 | 23.55 | 23.55 | qfq | 2,262,639 | 52,918,647 | 1.99% |
| 2025-11-21 | 24.09 | 24.45 | 22.50 | 23.09 | 23.09 | qfq | 3,059,154 | 71,542,172 | -5.41% |
| 2025-11-20 | 25.01 | 25.65 | 24.25 | 24.41 | 24.41 | qfq | 2,817,810 | 69,755,276 | -2.05% |
| 2025-11-19 | 26.15 | 27.15 | 24.85 | 24.92 | 24.92 | qfq | 4,617,726 | 118,475,401 | -4.81% |
| 2025-11-18 | 27.99 | 27.99 | 26.00 | 26.18 | 26.18 | qfq | 4,838,083 | 128,747,274 | -5.79% |
| 2025-11-17 | 27.65 | 28.24 | 27.18 | 27.79 | 27.79 | qfq | 3,893,039 | 107,622,405 | -0.04% |
| 2025-11-14 | 26.40 | 28.82 | 26.40 | 27.80 | 27.80 | qfq | 7,376,511 | 205,181,703 | 4.04% |
| 2025-11-13 | 25.75 | 27.18 | 25.67 | 26.72 | 26.72 | qfq | 4,688,435 | 125,321,420 | 3.53% |
| 2025-11-12 | 27.05 | 27.10 | 25.70 | 25.81 | 25.81 | qfq | 4,487,265 | 117,611,556 | -5.35% |
| 2025-11-11 | 26.19 | 27.45 | 26.19 | 27.27 | 27.27 | qfq | 4,623,989 | 124,031,765 | 3.77% |
| 2025-11-10 | 26.21 | 26.78 | 26.01 | 26.28 | 26.28 | qfq | 2,210,021 | 58,275,890 | 0.73% |
| 2025-11-07 | 25.79 | 26.34 | 25.65 | 26.09 | 26.09 | qfq | 2,192,382 | 56,975,145 | 0.54% |
| 2025-11-06 | 25.81 | 26.46 | 25.56 | 25.95 | 25.95 | qfq | 2,608,005 | 67,757,127 | 0.19% |
| 2025-11-05 | 25.40 | 26.12 | 25.39 | 25.90 | 25.90 | qfq | 2,009,069 | 51,883,658 | 0.90% |
| 2025-11-04 | 26.07 | 26.49 | 25.47 | 25.67 | 25.67 | qfq | 2,122,721 | 54,844,595 | -1.72% |
| 2025-11-03 | 26.61 | 26.78 | 25.73 | 26.12 | 26.12 | qfq | 2,973,822 | 77,492,055 | -2.54% |
| 2025-10-31 | 25.76 | 27.50 | 25.65 | 26.80 | 26.80 | qfq | 5,516,556 | 149,164,849 | 3.92% |
| 2025-10-30 | 26.09 | 26.38 | 25.79 | 25.79 | 25.79 | qfq | 3,204,911 | 83,430,990 | -1.68% |
| 2025-10-29 | 26.50 | 26.77 | 25.56 | 26.23 | 26.23 | qfq | 4,795,192 | 124,388,556 | -2.56% |
| 2025-10-28 | 26.75 | 27.20 | 26.35 | 26.92 | 26.92 | qfq | 2,047,500 | 55,106,436 | 0.90% |
| 2025-10-27 | 26.88 | 27.16 | 26.54 | 26.68 | 26.68 | qfq | 1,948,254 | 52,196,146 | 0.68% |
| 2025-10-24 | 26.38 | 26.98 | 26.16 | 26.50 | 26.50 | qfq | 1,963,058 | 52,109,602 | 0.76% |
| 2025-10-23 | 25.80 | 26.34 | 25.50 | 26.30 | 26.30 | qfq | 2,062,588 | 53,597,880 | 2.06% |
| 2025-10-22 | 26.00 | 26.11 | 25.51 | 25.77 | 25.77 | qfq | 1,837,723 | 47,338,839 | -0.88% |
| 2025-10-21 | 26.26 | 26.26 | 25.61 | 26.00 | 26.00 | qfq | 1,424,558 | 37,061,121 | 0.15% |
| 2025-10-20 | 25.20 | 26.20 | 25.20 | 25.96 | 25.96 | qfq | 2,081,559 | 53,781,793 | 2.61% |
| 2025-10-17 | 26.21 | 27.00 | 25.10 | 25.30 | 25.30 | qfq | 2,661,481 | 68,534,285 | -3.84% |
| 2025-10-16 | 26.91 | 26.98 | 26.26 | 26.31 | 26.31 | qfq | 1,713,211 | 45,438,374 | -1.72% |
| 2025-10-15 | 26.81 | 26.88 | 26.35 | 26.77 | 26.77 | qfq | 1,571,238 | 41,833,453 | 1.63% |
| 2025-10-14 | 27.72 | 27.98 | 26.25 | 26.34 | 26.34 | qfq | 2,811,489 | 75,843,328 | -3.09% |
| 2025-10-13 | 26.00 | 27.47 | 25.97 | 27.18 | 27.18 | qfq | 2,858,592 | 76,888,634 | -1.13% |
| 2025-10-10 | 28.81 | 28.97 | 27.17 | 27.49 | 27.49 | qfq | 4,679,086 | 130,754,471 | -5.53% |
| 2025-10-09 | 28.26 | 29.58 | 28.10 | 29.10 | 29.10 | qfq | 4,585,438 | 133,431,759 | 3.78% |
| 2025-09-30 | 28.26 | 29.08 | 28.00 | 28.04 | 28.04 | qfq | 4,125,461 | 117,510,884 | -0.88% |
| 2025-09-29 | 27.65 | 28.64 | 27.58 | 28.29 | 28.29 | qfq | 3,472,788 | 98,033,530 | 3.59% |
| 2025-09-26 | 28.03 | 28.36 | 27.31 | 27.31 | 27.31 | qfq | 3,129,431 | 86,931,267 | -2.74% |
| 2025-09-25 | 28.84 | 29.10 | 27.88 | 28.08 | 28.08 | qfq | 4,687,357 | 133,574,467 | -2.87% |
| 2025-09-24 | 27.74 | 28.91 | 27.74 | 28.91 | 28.91 | qfq | 4,256,681 | 121,195,161 | 2.88% |
| 2025-09-23 | 28.85 | 29.79 | 27.67 | 28.10 | 28.10 | qfq | 4,936,496 | 141,875,698 | -3.10% |
| 2025-09-22 | 28.74 | 29.34 | 28.20 | 29.00 | 29.00 | qfq | 3,694,520 | 106,380,355 | 0.83% |
| 2025-09-19 | 29.01 | 30.00 | 28.76 | 28.76 | 28.76 | qfq | 4,584,507 | 134,315,556 | -2.51% |
| 2025-09-18 | 30.05 | 30.66 | 29.00 | 29.50 | 29.50 | qfq | 6,768,971 | 202,920,080 | -1.21% |
| 2025-09-17 | 30.48 | 30.66 | 29.56 | 29.86 | 29.86 | qfq | 6,189,659 | 185,754,892 | -2.03% |
| 2025-09-16 | 30.65 | 31.09 | 29.60 | 30.48 | 30.48 | qfq | 7,371,622 | 223,234,681 | -2.06% |
| 2025-09-15 | 32.00 | 32.80 | 31.07 | 31.12 | 31.12 | qfq | 7,265,936 | 231,737,177 | -3.74% |
| 2025-09-12 | 32.92 | 33.24 | 31.30 | 32.33 | 32.33 | qfq | 9,817,185 | 316,182,282 | -1.82% |
| 2025-09-11 | 32.06 | 34.00 | 31.20 | 32.93 | 32.93 | qfq | 10,120,004 | 327,742,118 | 2.68% |
| 2025-09-10 | 31.63 | 32.80 | 30.90 | 32.07 | 32.07 | qfq | 9,777,426 | 310,043,248 | -1.47% |
| 2025-09-09 | 31.80 | 34.58 | 31.80 | 32.55 | 32.55 | qfq | 12,936,386 | 428,370,260 | 0.06% |
| 2025-09-08 | 32.90 | 33.88 | 31.83 | 32.53 | 32.53 | qfq | 16,873,637 | 552,303,673 | -1.06% |
| 2025-09-05 | 28.90 | 32.88 | 28.90 | 32.88 | 32.88 | qfq | 18,747,472 | 598,489,952 | 14.88% |
| 2025-09-04 | 28.90 | 31.45 | 27.92 | 28.62 | 28.62 | qfq | 10,484,001 | 315,689,330 | -1.04% |
| 2025-09-03 | 30.10 | 31.44 | 28.90 | 28.92 | 28.92 | qfq | 8,549,865 | 256,779,961 | -4.55% |
| 2025-09-02 | 30.44 | 31.80 | 29.61 | 30.30 | 30.30 | qfq | 12,131,250 | 372,254,088 | 2.40% |
| 2025-09-01 | 28.27 | 30.38 | 28.12 | 29.59 | 29.59 | qfq | 6,974,091 | 205,669,131 | 2.56% |
| 2025-08-29 | 27.17 | 29.46 | 27.11 | 28.85 | 28.85 | qfq | 7,824,149 | 224,308,054 | 5.06% |
| 2025-08-28 | 28.07 | 28.28 | 26.32 | 27.46 | 27.46 | qfq | 6,020,126 | 163,766,123 | -1.75% |
| 2025-08-27 | 29.44 | 29.60 | 27.81 | 27.95 | 27.95 | qfq | 6,405,843 | 185,495,427 | -4.93% |
| 2025-08-26 | 30.10 | 30.24 | 29.35 | 29.40 | 29.40 | qfq | 4,915,272 | 146,003,460 | -2.52% |
| 2025-08-25 | 30.59 | 30.94 | 29.89 | 30.16 | 30.16 | qfq | 5,403,861 | 164,018,917 | -0.13% |
| 2025-08-22 | 29.99 | 30.41 | 29.80 | 30.20 | 30.20 | qfq | 4,322,545 | 130,171,620 | 1.34% |
| 2025-08-21 | 30.85 | 30.91 | 29.62 | 29.80 | 29.80 | qfq | 6,070,403 | 183,023,729 | -3.43% |
| 2025-08-20 | 31.20 | 31.35 | 29.83 | 30.86 | 30.86 | qfq | 7,694,424 | 235,356,700 | -2.00% |
| 2025-08-19 | 32.26 | 32.45 | 31.00 | 31.49 | 31.49 | qfq | 8,296,744 | 261,114,496 | -1.59% |
| 2025-08-18 | 29.70 | 32.74 | 29.57 | 32.00 | 32.00 | qfq | 13,334,818 | 419,872,398 | 7.27% |
| 2025-08-15 | 29.40 | 30.47 | 29.35 | 29.83 | 29.83 | qfq | 5,731,900 | 171,119,014 | 0.24% |
| 2025-08-14 | 31.30 | 31.30 | 29.62 | 29.76 | 29.76 | qfq | 7,093,503 | 215,019,702 | -5.01% |
| 2025-08-13 | 31.10 | 32.38 | 30.62 | 31.33 | 31.33 | qfq | 8,784,810 | 277,169,489 | 0.74% |
| 2025-08-12 | 30.75 | 31.18 | 29.70 | 31.10 | 31.10 | qfq | 7,005,716 | 213,313,340 | 0.29% |
| 2025-08-11 | 30.72 | 31.43 | 30.34 | 31.01 | 31.01 | qfq | 5,128,916 | 158,535,880 | 1.51% |
| 2025-08-08 | 31.80 | 31.99 | 30.38 | 30.55 | 30.55 | qfq | 6,272,606 | 194,826,704 | -3.32% |
| 2025-08-07 | 32.61 | 33.09 | 31.40 | 31.60 | 31.60 | qfq | 7,235,887 | 231,447,605 | -4.33% |
| 2025-08-06 | 32.60 | 34.50 | 31.79 | 33.03 | 33.03 | qfq | 11,217,439 | 370,821,472 | 1.32% |
| 2025-08-05 | 33.00 | 33.66 | 32.29 | 32.60 | 32.60 | qfq | 5,787,407 | 189,889,878 | -1.69% |
| 2025-08-04 | 29.88 | 33.84 | 29.65 | 33.16 | 33.16 | qfq | 12,107,795 | 391,878,227 | 9.58% |
| 2025-08-01 | 30.11 | 31.18 | 29.66 | 30.26 | 30.26 | qfq | 5,337,171 | 161,799,379 | -1.24% |
| 2025-07-31 | 29.68 | 32.14 | 29.68 | 30.64 | 30.64 | qfq | 9,786,049 | 303,683,381 | 1.73% |
| 2025-07-30 | 32.33 | 32.52 | 29.78 | 30.12 | 30.12 | qfq | 9,819,564 | 301,912,839 | -7.12% |
| 2025-07-29 | 33.22 | 34.18 | 31.66 | 32.43 | 32.43 | qfq | 9,552,886 | 312,771,377 | -1.16% |
| 2025-07-28 | 30.46 | 33.30 | 30.16 | 32.81 | 32.81 | qfq | 12,389,002 | 397,241,311 | 8.75% |
| 2025-07-25 | 31.81 | 32.80 | 29.92 | 30.17 | 30.17 | qfq | 10,147,612 | 317,213,871 | -5.16% |
| 2025-07-24 | 31.78 | 33.45 | 31.12 | 31.81 | 31.81 | qfq | 10,529,400 | 339,862,665 | 1.89% |
| 2025-07-23 | 32.09 | 32.41 | 30.40 | 31.22 | 31.22 | qfq | 8,138,377 | 255,654,865 | -4.44% |
| 2025-07-22 | 30.74 | 35.38 | 30.41 | 32.67 | 32.67 | qfq | 14,499,396 | 477,006,799 | 6.63% |
| 2025-07-21 | 30.54 | 30.98 | 29.95 | 30.64 | 30.64 | qfq | 8,064,674 | 245,542,648 | -0.20% |
| 2025-07-18 | 29.66 | 31.50 | 29.50 | 30.70 | 30.70 | qfq | 12,083,998 | 367,647,630 | 3.51% |
| 2025-07-17 | 27.74 | 29.89 | 27.36 | 29.66 | 29.66 | qfq | 9,850,780 | 285,321,151 | 7.78% |
| 2025-07-16 | 28.08 | 28.34 | 27.37 | 27.52 | 27.52 | qfq | 4,475,432 | 123,773,840 | -1.47% |
| 2025-07-15 | 28.98 | 29.10 | 27.80 | 27.93 | 27.93 | qfq | 5,659,325 | 159,241,248 | -3.66% |
| 2025-07-14 | 28.80 | 29.27 | 28.30 | 28.99 | 28.99 | qfq | 4,326,936 | 124,394,285 | 0.80% |
| 2025-07-11 | 29.55 | 30.09 | 28.72 | 28.76 | 28.76 | qfq | 5,911,409 | 173,125,991 | -2.64% |
| 2025-07-10 | 31.20 | 31.20 | 28.50 | 29.54 | 29.54 | qfq | 6,937,942 | 204,062,008 | -3.15% |
| 2025-07-09 | 30.20 | 31.55 | 29.30 | 30.50 | 30.50 | qfq | 9,749,790 | 299,153,543 | 1.80% |
| 2025-07-08 | 30.39 | 30.66 | 29.87 | 29.96 | 29.96 | qfq | 6,422,722 | 193,870,480 | -1.41% |
| 2025-07-07 | 30.70 | 31.39 | 30.01 | 30.39 | 30.39 | qfq | 7,374,493 | 225,062,215 | -1.01% |
| 2025-07-04 | 34.50 | 34.50 | 30.51 | 30.70 | 30.70 | qfq | 14,064,845 | 457,464,252 | -12.03% |
| 2025-07-03 | 33.19 | 36.98 | 31.44 | 34.90 | 34.90 | qfq | 17,156,703 | 594,472,522 | 4.80% |
| 2025-07-02 | 34.66 | 35.10 | 33.15 | 33.30 | 33.30 | qfq | 8,947,727 | 304,221,117 | -5.29% |
| 2025-07-01 | 33.87 | 36.41 | 32.05 | 35.16 | 35.16 | qfq | 16,047,414 | 550,590,557 | 1.62% |
| 2025-06-30 | 32.01 | 34.79 | 30.61 | 34.60 | 34.60 | qfq | 14,257,355 | 468,373,376 | 8.13% |
| 2025-06-27 | 32.55 | 34.43 | 30.76 | 32.00 | 32.00 | qfq | 13,406,165 | 434,354,759 | 1.07% |
| 2025-06-26 | 32.00 | 33.50 | 31.66 | 31.66 | 31.66 | qfq | 11,806,897 | 384,079,011 | -0.63% |
| 2025-06-25 | 32.40 | 34.45 | 31.59 | 31.86 | 31.86 | qfq | 15,733,662 | 514,783,016 | -3.40% |
| 2025-06-24 | 31.20 | 34.80 | 30.11 | 32.98 | 32.98 | qfq | 18,939,443 | 612,903,183 | 5.07% |
| 2025-06-23 | 26.58 | 31.43 | 26.21 | 31.39 | 31.39 | qfq | 15,179,154 | 437,942,043 | 14.35% |
| 2025-06-20 | 27.82 | 29.60 | 26.59 | 27.45 | 27.45 | qfq | 12,669,072 | 359,362,203 | -0.90% |
| 2025-06-19 | 29.34 | 30.50 | 27.08 | 27.70 | 27.70 | qfq | 15,407,408 | 441,259,938 | -4.15% |
| 2025-06-18 | 26.10 | 31.80 | 25.21 | 28.90 | 28.90 | qfq | 18,388,438 | 506,975,320 | 8.73% |
| 2025-06-17 | 26.13 | 28.66 | 25.56 | 26.58 | 26.58 | qfq | 16,572,211 | 447,663,721 | -0.08% |
| 2025-06-16 | 24.00 | 26.66 | 23.93 | 26.60 | 26.60 | qfq | 16,562,538 | 419,324,352 | 8.84% |
| 2025-06-13 | 22.20 | 27.00 | 22.14 | 24.44 | 24.44 | qfq | 17,614,116 | 434,221,890 | 7.19% |
| 2025-06-12 | 21.78 | 23.50 | 21.53 | 22.80 | 22.80 | qfq | 11,321,758 | 252,508,545 | 2.66% |
| 2025-06-11 | 23.70 | 23.99 | 21.99 | 22.21 | 22.21 | qfq | 14,323,441 | 326,553,225 | -9.68% |
| 2025-06-10 | 23.95 | 25.95 | 23.42 | 24.59 | 24.59 | qfq | 18,129,320 | 447,757,074 | 5.18% |
| 2025-06-09 | 21.32 | 24.96 | 21.29 | 23.38 | 23.38 | qfq | 16,039,873 | 388,101,167 | 12.40% |
| 2025-06-06 | 20.01 | 21.49 | 20.01 | 20.80 | 20.80 | qfq | 5,935,034 | 123,860,120 | 4.21% |
| 2025-06-05 | 20.10 | 20.73 | 19.73 | 19.96 | 19.96 | qfq | 2,888,533 | 58,095,601 | 0.30% |
| 2025-06-04 | 19.35 | 20.40 | 19.20 | 19.90 | 19.90 | qfq | 3,394,842 | 67,387,192 | 3.54% |
| 2025-06-03 | 18.77 | 19.49 | 18.77 | 19.22 | 19.22 | qfq | 2,007,908 | 38,687,606 | 1.05% |
| 2025-05-30 | 19.66 | 19.91 | 18.90 | 19.02 | 19.02 | qfq | 2,665,132 | 51,205,477 | -3.99% |
| 2025-05-29 | 19.39 | 20.21 | 19.36 | 19.81 | 19.81 | qfq | 2,972,984 | 58,883,047 | 1.43% |
| 2025-05-28 | 19.61 | 20.13 | 19.14 | 19.53 | 19.53 | qfq | 2,567,301 | 50,356,694 | -1.31% |
| 2025-05-27 | 19.03 | 19.95 | 18.98 | 19.79 | 19.79 | qfq | 2,981,490 | 58,128,390 | 0.05% |
| 2025-05-26 | 19.96 | 19.97 | 19.10 | 19.78 | 19.78 | qfq | 2,842,960 | 55,698,378 | 2.12% |
| 2025-05-23 | 19.60 | 19.95 | 19.26 | 19.37 | 19.37 | qfq | 2,853,457 | 56,005,389 | 0.00% |
| 2025-05-22 | 20.56 | 20.97 | 19.36 | 19.37 | 19.37 | qfq | 4,409,915 | 87,893,258 | -6.38% |
| 2025-05-21 | 20.02 | 21.48 | 20.00 | 20.69 | 20.69 | qfq | 6,005,090 | 125,187,220 | 1.07% |
| 2025-05-20 | 20.01 | 21.08 | 19.88 | 20.47 | 20.47 | qfq | 4,678,377 | 95,821,110 | 2.35% |
| 2025-05-19 | 19.71 | 20.80 | 19.71 | 20.00 | 20.00 | qfq | 5,318,348 | 106,664,249 | 3.52% |
| 2025-05-16 | 18.84 | 19.67 | 18.53 | 19.32 | 19.32 | qfq | 3,533,173 | 68,430,427 | 2.55% |
| 2025-05-15 | 19.50 | 19.56 | 18.79 | 18.84 | 18.84 | qfq | 3,906,815 | 74,671,354 | -2.69% |
| 2025-05-14 | 21.88 | 21.95 | 19.17 | 19.36 | 19.36 | qfq | 8,878,787 | 175,454,481 | -7.46% |
| 2025-05-13 | 20.25 | 22.60 | 20.18 | 20.92 | 20.92 | qfq | 11,410,966 | 247,469,481 | 5.13% |
| 2025-05-12 | 19.51 | 19.94 | 19.14 | 19.90 | 19.90 | qfq | 3,837,480 | 75,008,434 | 3.65% |
| 2025-05-09 | 19.50 | 19.50 | 18.85 | 19.20 | 19.20 | qfq | 2,605,873 | 49,852,787 | 0.58% |
| 2025-05-08 | 18.52 | 19.27 | 18.45 | 19.09 | 19.09 | qfq | 2,604,484 | 49,323,908 | 3.58% |
| 2025-05-07 | 18.69 | 18.69 | 18.28 | 18.43 | 18.43 | qfq | 1,917,776 | 35,363,253 | 0.55% |
| 2025-05-06 | 17.58 | 18.38 | 17.58 | 18.33 | 18.33 | qfq | 2,360,569 | 43,035,447 | 4.62% |
| 2025-04-30 | 17.39 | 17.77 | 17.18 | 17.52 | 17.52 | qfq | 1,989,189 | 34,908,213 | 2.16% |
| 2025-04-29 | 16.71 | 17.37 | 16.55 | 17.15 | 17.15 | qfq | 2,136,046 | 36,563,035 | 3.56% |
| 2025-04-28 | 16.88 | 16.99 | 16.44 | 16.56 | 16.56 | qfq | 1,542,486 | 25,650,380 | -2.87% |
| 2025-04-25 | 17.12 | 17.30 | 16.90 | 17.05 | 17.05 | qfq | 1,747,319 | 29,906,882 | -0.41% |
| 2025-04-24 | 17.35 | 17.76 | 17.03 | 17.12 | 17.12 | qfq | 1,868,020 | 32,435,235 | -2.17% |
| 2025-04-23 | 17.03 | 17.70 | 17.02 | 17.50 | 17.50 | qfq | 2,127,367 | 37,172,238 | 2.58% |
| 2025-04-22 | 17.18 | 17.56 | 17.00 | 17.06 | 17.06 | qfq | 1,843,492 | 31,749,025 | -0.70% |
| 2025-04-21 | 17.06 | 17.25 | 16.50 | 17.18 | 17.18 | qfq | 1,994,330 | 33,872,116 | 2.20% |
| 2025-04-18 | 16.59 | 16.96 | 16.36 | 16.81 | 16.81 | qfq | 2,092,998 | 34,985,065 | 1.69% |
| 2025-04-17 | 16.76 | 17.00 | 16.40 | 16.53 | 16.53 | qfq | 2,117,027 | 35,476,883 | -1.67% |
| 2025-04-16 | 17.26 | 17.84 | 16.52 | 16.81 | 16.81 | qfq | 3,714,488 | 63,518,816 | -3.39% |
| 2025-04-15 | 16.54 | 18.86 | 16.35 | 17.40 | 17.40 | qfq | 5,617,865 | 100,020,825 | 5.90% |
| 2025-04-14 | 16.53 | 16.80 | 16.37 | 16.43 | 16.43 | qfq | 1,572,638 | 26,030,465 | 0.67% |
| 2025-04-11 | 15.70 | 16.45 | 15.70 | 16.32 | 16.32 | qfq | 2,447,499 | 39,765,237 | 3.23% |
| 2025-04-10 | 15.81 | 16.40 | 15.73 | 15.81 | 15.81 | qfq | 2,859,052 | 45,930,554 | 2.00% |
| 2025-04-09 | 14.65 | 15.69 | 13.70 | 15.50 | 15.50 | qfq | 3,062,351 | 45,416,775 | 4.03% |
| 2025-04-08 | 14.33 | 15.31 | 14.33 | 14.90 | 14.90 | qfq | 2,741,745 | 40,678,988 | 4.34% |
| 2025-04-07 | 15.77 | 16.90 | 14.28 | 14.28 | 14.28 | qfq | 3,144,950 | 48,178,412 | -20.00% |
| 2025-04-03 | 17.98 | 18.34 | 17.68 | 17.85 | 17.85 | qfq | 1,205,482 | 21,619,138 | -1.49% |
| 2025-04-02 | 18.36 | 18.50 | 18.00 | 18.12 | 18.12 | qfq | 1,152,890 | 21,055,000 | 0.17% |
| 2025-04-01 | 17.94 | 18.44 | 17.94 | 18.09 | 18.09 | qfq | 1,178,746 | 21,475,620 | 0.78% |
| 2025-03-31 | 17.93 | 18.02 | 17.40 | 17.95 | 17.95 | qfq | 1,652,146 | 29,215,246 | -0.72% |
| 2025-03-28 | 18.58 | 18.71 | 18.05 | 18.08 | 18.08 | qfq | 1,497,395 | 27,340,931 | -2.11% |
| 2025-03-27 | 18.58 | 18.78 | 18.08 | 18.47 | 18.47 | qfq | 1,401,051 | 25,869,001 | -1.23% |
| 2025-03-26 | 18.36 | 18.92 | 18.18 | 18.70 | 18.70 | qfq | 1,831,165 | 34,315,260 | 1.96% |
| 2025-03-25 | 18.66 | 18.76 | 18.12 | 18.34 | 18.34 | qfq | 1,789,711 | 33,004,340 | -1.71% |
| 2025-03-24 | 18.99 | 19.25 | 18.28 | 18.66 | 18.66 | qfq | 2,534,845 | 47,492,271 | -1.69% |
| 2025-03-21 | 19.60 | 19.68 | 18.94 | 18.98 | 18.98 | qfq | 2,808,144 | 53,770,587 | -3.51% |
| 2025-03-20 | 19.79 | 19.93 | 19.60 | 19.67 | 19.67 | qfq | 1,749,831 | 34,549,252 | -0.61% |
| 2025-03-19 | 20.18 | 20.20 | 19.58 | 19.79 | 19.79 | qfq | 2,610,614 | 51,792,324 | -1.93% |
| 2025-03-18 | 20.40 | 20.76 | 20.02 | 20.18 | 20.18 | qfq | 2,928,842 | 59,711,659 | -0.30% |
| 2025-03-17 | 20.40 | 20.49 | 20.04 | 20.24 | 20.24 | qfq | 2,444,013 | 49,497,386 | -0.64% |
| 2025-03-14 | 20.44 | 20.53 | 19.56 | 20.37 | 20.37 | qfq | 3,892,361 | 78,091,659 | -0.92% |
| 2025-03-13 | 20.63 | 21.05 | 20.32 | 20.56 | 20.56 | qfq | 3,314,311 | 68,649,047 | 0.10% |
| 2025-03-12 | 20.93 | 20.98 | 20.53 | 20.54 | 20.54 | qfq | 3,625,060 | 75,316,586 | -1.91% |
| 2025-03-11 | 20.46 | 21.27 | 20.26 | 20.94 | 20.94 | qfq | 3,898,184 | 81,180,764 | 0.58% |
| 2025-03-10 | 20.68 | 21.10 | 20.39 | 20.82 | 20.82 | qfq | 3,681,585 | 76,272,598 | 1.31% |
| 2025-03-07 | 21.26 | 21.26 | 20.28 | 20.55 | 20.55 | qfq | 5,325,342 | 110,533,803 | -4.73% |
| 2025-03-06 | 21.24 | 21.57 | 20.82 | 21.57 | 21.57 | qfq | 6,844,126 | 145,210,095 | 2.47% |
| 2025-03-05 | 21.69 | 21.79 | 20.35 | 21.05 | 21.05 | qfq | 6,058,302 | 127,031,707 | -3.88% |
| 2025-03-04 | 22.00 | 22.79 | 21.02 | 21.90 | 21.90 | qfq | 8,995,695 | 195,837,444 | -8.75% |
| 2025-03-03 | 23.11 | 26.00 | 21.71 | 24.00 | 24.00 | qfq | 14,144,375 | 337,632,442 | 6.76% |
| 2025-02-28 | 21.22 | 24.70 | 20.20 | 22.48 | 22.48 | qfq | 12,626,749 | 277,994,699 | 5.99% |
| 2025-02-27 | 21.73 | 22.50 | 20.82 | 21.21 | 21.21 | qfq | 6,995,616 | 152,126,422 | -2.39% |
| 2025-02-26 | 22.52 | 22.80 | 21.40 | 21.73 | 21.73 | qfq | 8,227,565 | 181,156,503 | -1.05% |
| 2025-02-25 | 20.62 | 22.53 | 20.46 | 21.96 | 21.96 | qfq | 8,911,727 | 193,018,170 | 1.39% |
| 2025-02-24 | 19.60 | 22.66 | 18.90 | 21.66 | 21.66 | qfq | 13,047,594 | 267,912,270 | 8.30% |
| 2025-02-21 | 19.82 | 20.22 | 19.22 | 20.00 | 20.00 | qfq | 11,745,645 | 231,694,535 | -2.91% |
| 2025-02-20 | 17.17 | 20.60 | 17.17 | 20.60 | 20.60 | qfq | 13,321,154 | 257,505,583 | 19.98% |
| 2025-02-19 | 16.89 | 17.19 | 16.63 | 17.17 | 17.17 | qfq | 2,248,656 | 38,208,311 | 1.66% |
| 2025-02-18 | 17.04 | 17.77 | 16.88 | 16.89 | 16.89 | qfq | 3,059,133 | 53,187,686 | -1.05% |
| 2025-02-17 | 17.00 | 17.19 | 16.86 | 17.07 | 17.07 | qfq | 1,683,643 | 28,680,033 | 0.23% |
| 2025-02-14 | 17.10 | 17.50 | 16.90 | 17.03 | 17.03 | qfq | 2,212,499 | 38,110,629 | -0.06% |
| 2025-02-13 | 17.05 | 17.60 | 16.96 | 17.04 | 17.04 | qfq | 2,976,392 | 51,435,969 | -0.12% |
| 2025-02-12 | 17.03 | 17.19 | 16.79 | 17.06 | 17.06 | qfq | 1,581,333 | 26,824,335 | 0.71% |
| 2025-02-11 | 17.32 | 17.32 | 16.75 | 16.94 | 16.94 | qfq | 1,731,816 | 29,282,234 | -1.45% |
| 2025-02-10 | 17.07 | 17.24 | 16.95 | 17.19 | 17.19 | qfq | 1,972,567 | 33,716,231 | 0.76% |
| 2025-02-07 | 17.12 | 17.25 | 16.83 | 17.06 | 17.06 | qfq | 2,472,671 | 42,023,148 | 0.59% |
| 2025-02-06 | 16.24 | 17.12 | 16.04 | 16.96 | 16.96 | qfq | 2,407,252 | 40,212,462 | 5.15% |
| 2025-02-05 | 16.39 | 16.40 | 16.00 | 16.13 | 16.13 | qfq | 1,242,705 | 20,143,023 | -0.37% |
| 2025-01-27 | 16.25 | 16.72 | 16.11 | 16.19 | 16.19 | qfq | 1,722,144 | 28,206,840 | -0.86% |
| 2025-01-24 | 15.95 | 16.56 | 15.63 | 16.33 | 16.33 | qfq | 2,407,861 | 38,769,654 | 2.00% |
| 2025-01-23 | 15.95 | 16.42 | 15.77 | 16.01 | 16.01 | qfq | 1,857,051 | 29,852,145 | 1.01% |
| 2025-01-22 | 16.11 | 16.49 | 15.82 | 15.85 | 15.85 | qfq | 2,878,659 | 46,337,665 | -2.58% |
| 2025-01-21 | 15.51 | 16.27 | 15.01 | 16.27 | 16.27 | qfq | 2,874,314 | 44,663,443 | 5.58% |
| 2025-01-20 | 15.22 | 15.50 | 14.90 | 15.41 | 15.41 | qfq | 1,901,231 | 28,919,092 | 2.73% |
| 2025-01-17 | 15.19 | 15.27 | 14.91 | 15.00 | 15.00 | qfq | 1,205,925 | 18,142,979 | -1.06% |
| 2025-01-16 | 15.29 | 15.60 | 14.98 | 15.16 | 15.16 | qfq | 1,189,000 | 18,151,855 | 0.07% |
| 2025-01-15 | 15.35 | 15.48 | 15.03 | 15.15 | 15.15 | qfq | 1,132,678 | 17,202,136 | -1.30% |
| 2025-01-14 | 14.56 | 15.38 | 14.56 | 15.35 | 15.35 | qfq | 1,713,482 | 25,871,225 | 5.57% |
| 2025-01-13 | 14.10 | 14.72 | 13.99 | 14.54 | 14.54 | qfq | 1,189,803 | 17,091,871 | 0.62% |
| 2025-01-10 | 14.98 | 15.17 | 14.44 | 14.45 | 14.45 | qfq | 1,098,156 | 16,254,326 | -4.05% |
| 2025-01-09 | 14.87 | 15.09 | 14.60 | 15.06 | 15.06 | qfq | 952,335 | 14,254,937 | 1.28% |
| 2025-01-08 | 15.15 | 15.16 | 14.45 | 14.87 | 14.87 | qfq | 1,110,230 | 16,445,532 | -1.26% |
| 2025-01-07 | 14.80 | 15.07 | 14.46 | 15.06 | 15.06 | qfq | 1,156,683 | 17,071,665 | 3.72% |
| 2025-01-06 | 14.51 | 14.72 | 14.07 | 14.52 | 14.52 | qfq | 1,169,527 | 16,858,517 | 0.07% |
| 2025-01-03 | 15.34 | 15.52 | 14.13 | 14.51 | 14.51 | qfq | 2,071,321 | 30,784,151 | -5.16% |
| 2025-01-02 | 15.66 | 16.16 | 15.19 | 15.30 | 15.30 | qfq | 1,819,856 | 28,543,362 | -1.86% |
| 2024-12-31 | 16.08 | 16.25 | 15.50 | 15.59 | 15.59 | qfq | 1,371,078 | 21,711,220 | -3.11% |
| 2024-12-30 | 16.47 | 16.50 | 15.83 | 16.09 | 16.09 | qfq | 1,095,201 | 17,619,837 | -2.01% |
| 2024-12-27 | 16.45 | 16.66 | 16.25 | 16.42 | 16.42 | qfq | 1,249,212 | 20,597,279 | 0.24% |
| 2024-12-26 | 16.12 | 16.69 | 16.12 | 16.38 | 16.38 | qfq | 1,422,011 | 23,363,507 | 1.99% |
| 2024-12-25 | 16.44 | 16.48 | 15.83 | 16.06 | 16.06 | qfq | 1,264,781 | 20,317,201 | -2.73% |
| 2024-12-24 | 16.59 | 16.65 | 15.98 | 16.51 | 16.51 | qfq | 1,607,987 | 26,215,849 | 1.48% |
| 2024-12-23 | 17.66 | 17.74 | 16.23 | 16.27 | 16.27 | qfq | 3,030,247 | 50,764,944 | -8.03% |
| 2024-12-20 | 17.49 | 17.95 | 17.28 | 17.69 | 17.69 | qfq | 1,427,423 | 25,251,968 | 1.49% |
| 2024-12-19 | 17.40 | 17.72 | 17.15 | 17.43 | 17.43 | qfq | 1,301,720 | 22,612,110 | -0.57% |
| 2024-12-18 | 18.00 | 18.03 | 17.36 | 17.53 | 17.53 | qfq | 1,534,542 | 27,052,196 | -1.79% |
| 2024-12-17 | 18.87 | 18.87 | 17.58 | 17.85 | 17.85 | qfq | 1,992,299 | 36,141,920 | -4.95% |
| 2024-12-16 | 18.98 | 19.15 | 18.66 | 18.78 | 18.78 | qfq | 1,611,427 | 30,336,295 | -1.16% |
| 2024-12-13 | 19.52 | 19.62 | 19.00 | 19.00 | 19.00 | qfq | 2,276,001 | 43,549,040 | -3.06% |
| 2024-12-12 | 19.50 | 20.14 | 19.16 | 19.60 | 19.60 | qfq | 4,086,150 | 80,101,217 | 1.82% |
| 2024-12-11 | 19.00 | 19.45 | 18.69 | 19.25 | 19.25 | qfq | 2,976,038 | 56,673,718 | 0.89% |
| 2024-12-10 | 19.60 | 19.84 | 19.05 | 19.08 | 19.08 | qfq | 3,398,412 | 65,882,583 | -0.05% |
| 2024-12-09 | 19.24 | 19.44 | 18.81 | 19.09 | 19.09 | qfq | 2,106,165 | 40,265,622 | -0.78% |
| 2024-12-06 | 19.33 | 19.50 | 18.91 | 19.24 | 19.24 | qfq | 2,190,135 | 42,090,672 | -0.62% |
| 2024-12-05 | 18.88 | 19.41 | 18.79 | 19.36 | 19.36 | qfq | 2,220,164 | 42,607,922 | 2.49% |
| 2024-12-04 | 19.39 | 19.39 | 18.80 | 18.89 | 18.89 | qfq | 2,329,941 | 44,434,654 | -2.43% |
| 2024-12-03 | 19.78 | 19.78 | 19.11 | 19.36 | 19.36 | qfq | 3,339,099 | 64,737,413 | -0.56% |
| 2024-12-02 | 19.25 | 19.56 | 18.90 | 19.47 | 19.47 | qfq | 3,659,776 | 70,601,253 | 0.72% |
| 2024-11-29 | 19.27 | 19.65 | 18.70 | 19.33 | 19.33 | qfq | 4,426,458 | 84,871,043 | -0.36% |
| 2024-11-28 | 20.00 | 20.47 | 19.21 | 19.40 | 19.40 | qfq | 5,372,481 | 106,824,170 | -2.46% |
| 2024-11-27 | 20.20 | 20.23 | 18.86 | 19.89 | 19.89 | qfq | 5,130,441 | 99,275,131 | -1.53% |
| 2024-11-26 | 19.80 | 21.14 | 19.07 | 20.20 | 20.20 | qfq | 8,114,542 | 165,727,264 | 3.54% |
| 2024-11-25 | 19.28 | 19.85 | 18.80 | 19.51 | 19.51 | qfq | 3,822,492 | 73,944,789 | 2.47% |
| 2024-11-22 | 20.44 | 20.63 | 18.77 | 19.04 | 19.04 | qfq | 5,555,501 | 109,460,088 | -6.16% |
| 2024-11-21 | 20.10 | 21.53 | 20.10 | 20.29 | 20.29 | qfq | 6,389,255 | 131,938,748 | -1.02% |
| 2024-11-20 | 19.60 | 20.88 | 19.52 | 20.50 | 20.50 | qfq | 7,164,709 | 144,749,536 | 5.07% |
| 2024-11-19 | 18.89 | 19.74 | 18.63 | 19.51 | 19.51 | qfq | 6,922,318 | 133,346,473 | 2.68% |
| 2024-11-18 | 21.77 | 22.79 | 18.87 | 19.00 | 19.00 | qfq | 8,899,119 | 184,704,519 | -13.16% |
| 2024-11-15 | 22.69 | 24.35 | 21.60 | 21.88 | 21.88 | qfq | 15,719,250 | 357,131,657 | -11.20% |
| 2024-11-14 | 22.84 | 24.64 | 22.33 | 24.64 | 24.64 | qfq | 16,582,014 | 404,462,083 | 20.02% |
| 2024-11-13 | 19.70 | 21.33 | 19.13 | 20.53 | 20.53 | qfq | 6,013,684 | 120,671,848 | 4.96% |
| 2024-11-12 | 20.47 | 20.69 | 19.30 | 19.56 | 19.56 | qfq | 6,916,119 | 137,648,199 | 0.10% |
| 2024-11-11 | 17.84 | 20.36 | 17.65 | 19.54 | 19.54 | qfq | 5,058,538 | 96,241,830 | 7.96% |
| 2024-11-08 | 18.00 | 18.99 | 17.83 | 18.10 | 18.10 | qfq | 3,936,468 | 72,289,396 | 0.17% |
| 2024-11-07 | 17.45 | 18.41 | 17.12 | 18.07 | 18.07 | qfq | 4,210,470 | 75,194,531 | 5.67% |
| 2024-11-06 | 16.42 | 18.10 | 16.32 | 17.10 | 17.10 | qfq | 3,915,914 | 67,776,077 | 4.84% |
| 2024-11-05 | 15.77 | 16.39 | 15.77 | 16.31 | 16.31 | qfq | 1,829,888 | 29,618,264 | 3.36% |
| 2024-11-04 | 15.32 | 15.99 | 15.10 | 15.78 | 15.78 | qfq | 987,244 | 15,557,702 | 2.94% |
| 2024-11-01 | 16.09 | 16.19 | 15.29 | 15.33 | 15.33 | qfq | 1,459,138 | 22,757,902 | -4.43% |
| 2024-10-31 | 15.69 | 16.35 | 15.48 | 16.04 | 16.04 | qfq | 1,592,470 | 25,214,164 | 2.23% |
| 2024-10-30 | 16.20 | 16.21 | 15.44 | 15.69 | 15.69 | qfq | 2,321,612 | 36,766,689 | -5.82% |
| 2024-10-29 | 17.27 | 17.31 | 16.52 | 16.66 | 16.66 | qfq | 1,917,096 | 32,242,917 | -2.80% |
| 2024-10-28 | 17.28 | 17.35 | 16.93 | 17.14 | 17.14 | qfq | 1,800,371 | 30,759,886 | 0.59% |
| 2024-10-25 | 16.79 | 17.41 | 16.68 | 17.04 | 17.04 | qfq | 2,340,838 | 40,079,534 | 2.84% |
| 2024-10-24 | 16.84 | 16.84 | 16.33 | 16.57 | 16.57 | qfq | 1,294,444 | 21,438,527 | -1.60% |
| 2024-10-23 | 17.10 | 17.10 | 16.65 | 16.84 | 16.84 | qfq | 1,998,084 | 33,778,571 | -0.77% |
| 2024-10-22 | 16.72 | 17.15 | 16.33 | 16.97 | 16.97 | qfq | 2,030,097 | 34,092,507 | 1.50% |
| 2024-10-21 | 16.30 | 17.20 | 16.20 | 16.72 | 16.72 | qfq | 3,081,780 | 51,504,761 | 2.64% |
| 2024-10-18 | 15.54 | 16.68 | 15.31 | 16.29 | 16.29 | qfq | 2,487,667 | 39,806,076 | 4.42% |
| 2024-10-17 | 15.85 | 16.13 | 15.56 | 15.60 | 15.60 | qfq | 1,153,549 | 18,230,015 | -0.95% |
| 2024-10-16 | 15.29 | 16.13 | 15.04 | 15.75 | 15.75 | qfq | 2,196,306 | 34,642,041 | 2.61% |
| 2024-10-15 | 15.72 | 15.86 | 15.28 | 15.35 | 15.35 | qfq | 1,258,442 | 19,593,625 | -2.10% |
| 2024-10-14 | 15.59 | 15.77 | 15.11 | 15.68 | 15.68 | qfq | 1,344,207 | 20,859,716 | 2.28% |
| 2024-10-11 | 16.17 | 16.17 | 15.19 | 15.33 | 15.33 | qfq | 1,712,532 | 26,562,985 | -5.78% |
| 2024-10-10 | 16.64 | 16.77 | 16.02 | 16.27 | 16.27 | qfq | 1,941,645 | 31,870,520 | 0.00% |
| 2024-10-09 | 18.03 | 18.03 | 15.77 | 16.27 | 16.27 | qfq | 3,679,329 | 62,404,716 | -12.67% |
| 2024-10-08 | 19.93 | 19.95 | 17.65 | 18.63 | 18.63 | qfq | 5,075,060 | 94,781,125 | 10.04% |
| 2024-09-30 | 15.51 | 16.95 | 14.88 | 16.93 | 16.93 | qfq | 4,813,028 | 77,670,286 | 15.48% |
| 2024-09-27 | 14.10 | 14.74 | 13.91 | 14.66 | 14.66 | qfq | 1,970,433 | 28,248,983 | 6.85% |
| 2024-09-26 | 13.39 | 13.72 | 13.26 | 13.72 | 13.72 | qfq | 1,810,471 | 24,477,407 | 2.46% |
| 2024-09-25 | 13.20 | 13.75 | 13.20 | 13.39 | 13.39 | qfq | 2,223,100 | 29,948,893 | 1.59% |
| 2024-09-24 | 12.94 | 13.25 | 12.69 | 13.18 | 13.18 | qfq | 1,910,368 | 24,924,054 | 2.89% |
| 2024-09-23 | 12.99 | 13.05 | 12.75 | 12.81 | 12.81 | qfq | 572,425 | 7,373,549 | -0.62% |
| 2024-09-20 | 13.06 | 13.07 | 12.73 | 12.89 | 12.89 | qfq | 876,103 | 11,294,102 | -1.00% |
| 2024-09-19 | 13.08 | 13.27 | 12.88 | 13.02 | 13.02 | qfq | 1,528,579 | 20,024,185 | -0.15% |
| 2024-09-18 | 13.55 | 13.58 | 12.85 | 13.04 | 13.04 | qfq | 890,162 | 11,587,526 | -2.18% |
| 2024-09-13 | 13.87 | 14.16 | 13.33 | 13.33 | 13.33 | qfq | 1,104,021 | 14,875,568 | -3.48% |
| 2024-09-12 | 14.35 | 14.51 | 13.80 | 13.81 | 13.81 | qfq | 1,126,844 | 15,936,620 | -3.76% |
| 2024-09-11 | 14.20 | 14.55 | 14.15 | 14.35 | 14.35 | qfq | 813,691 | 11,702,194 | 1.06% |
| 2024-09-10 | 14.10 | 14.36 | 13.90 | 14.20 | 14.20 | qfq | 813,834 | 11,484,941 | -0.56% |
| 2024-09-09 | 14.44 | 14.48 | 14.13 | 14.28 | 14.28 | qfq | 823,175 | 11,736,849 | -0.14% |
| 2024-09-06 | 14.33 | 14.65 | 14.28 | 14.30 | 14.30 | qfq | 1,009,912 | 14,578,865 | -2.39% |
| 2024-09-05 | 14.61 | 14.99 | 14.46 | 14.65 | 14.65 | qfq | 1,717,659 | 25,203,666 | -1.08% |
| 2024-09-04 | 14.11 | 15.30 | 14.09 | 14.81 | 14.81 | qfq | 2,776,126 | 40,780,295 | 4.30% |
| 2024-09-03 | 13.72 | 14.30 | 13.72 | 14.20 | 14.20 | qfq | 1,146,573 | 16,132,867 | 2.38% |
| 2024-09-02 | 14.00 | 14.13 | 13.76 | 13.87 | 13.87 | qfq | 1,350,107 | 18,756,718 | -1.49% |
| 2024-08-30 | 13.79 | 14.25 | 13.55 | 14.08 | 14.08 | qfq | 2,253,640 | 31,549,569 | 2.10% |
| 2024-08-29 | 13.45 | 13.88 | 13.41 | 13.79 | 13.79 | qfq | 1,384,397 | 18,987,569 | 1.03% |
| 2024-08-28 | 13.34 | 13.78 | 13.28 | 13.65 | 13.65 | qfq | 2,015,902 | 27,501,527 | 2.25% |
| 2024-08-27 | 13.76 | 13.83 | 13.28 | 13.35 | 13.35 | qfq | 1,260,733 | 17,023,304 | -3.96% |
| 2024-08-26 | 13.60 | 14.55 | 13.25 | 13.90 | 13.90 | qfq | 1,836,188 | 25,800,322 | 1.61% |
| 2024-08-23 | 14.10 | 14.29 | 13.45 | 13.68 | 13.68 | qfq | 2,447,954 | 33,735,945 | -5.66% |
| 2024-08-22 | 14.20 | 14.63 | 13.94 | 14.50 | 14.50 | qfq | 2,777,627 | 39,715,882 | 1.54% |
| 2024-08-21 | 13.90 | 14.51 | 13.90 | 14.28 | 14.28 | qfq | 1,304,579 | 18,674,274 | 2.07% |
| 2024-08-20 | 14.54 | 14.57 | 13.72 | 13.99 | 13.99 | qfq | 1,580,287 | 22,211,949 | -2.71% |
| 2024-08-19 | 15.70 | 15.70 | 14.26 | 14.38 | 14.38 | qfq | 2,442,675 | 35,983,563 | -8.70% |
| 2024-08-16 | 15.95 | 16.08 | 15.61 | 15.75 | 15.75 | qfq | 500,343 | 7,959,137 | -1.32% |
| 2024-08-15 | 16.38 | 16.46 | 15.92 | 15.96 | 15.96 | qfq | 719,530 | 11,631,502 | -2.56% |
| 2024-08-14 | 16.46 | 16.55 | 16.28 | 16.38 | 16.38 | qfq | 302,956 | 4,968,621 | -0.49% |
| 2024-08-13 | 16.53 | 16.53 | 16.12 | 16.46 | 16.46 | qfq | 359,166 | 5,859,473 | 0.61% |
| 2024-08-12 | 16.46 | 16.94 | 16.25 | 16.36 | 16.36 | qfq | 412,674 | 6,822,726 | -1.33% |
| 2024-08-09 | 17.35 | 17.36 | 16.56 | 16.58 | 16.58 | qfq | 734,583 | 12,409,745 | -3.94% |
| 2024-08-08 | 17.69 | 17.70 | 17.01 | 17.26 | 17.26 | qfq | 463,899 | 8,022,510 | -2.49% |
| 2024-08-07 | 17.68 | 17.86 | 17.50 | 17.70 | 17.70 | qfq | 353,604 | 6,271,325 | 0.23% |
| 2024-08-06 | 17.72 | 17.82 | 17.45 | 17.66 | 17.66 | qfq | 324,027 | 5,699,072 | 1.67% |
| 2024-08-05 | 18.33 | 18.40 | 17.36 | 17.37 | 17.37 | qfq | 668,172 | 11,907,187 | -5.29% |
| 2024-08-02 | 18.67 | 18.75 | 18.22 | 18.34 | 18.34 | qfq | 448,451 | 8,306,441 | -1.93% |
| 2024-08-01 | 18.75 | 18.86 | 18.56 | 18.70 | 18.70 | qfq | 506,956 | 9,482,132 | -0.21% |
| 2024-07-31 | 18.31 | 18.79 | 18.20 | 18.74 | 18.74 | qfq | 694,082 | 12,910,005 | 2.74% |
| 2024-07-30 | 18.41 | 18.48 | 18.14 | 18.24 | 18.24 | qfq | 348,628 | 6,380,501 | -0.82% |
| 2024-07-29 | 18.80 | 18.90 | 18.38 | 18.39 | 18.39 | qfq | 393,567 | 7,303,822 | -1.66% |
| 2024-07-26 | 18.37 | 19.06 | 18.37 | 18.70 | 18.70 | qfq | 483,863 | 9,080,703 | 1.74% |
| 2024-07-25 | 18.32 | 18.82 | 18.12 | 18.38 | 18.38 | qfq | 420,639 | 7,789,514 | -0.81% |
| 2024-07-24 | 18.41 | 18.88 | 18.41 | 18.53 | 18.53 | qfq | 452,556 | 8,435,791 | -0.16% |
| 2024-07-23 | 19.12 | 19.15 | 18.52 | 18.56 | 18.56 | qfq | 462,727 | 8,697,580 | -2.67% |
| 2024-07-22 | 19.38 | 19.40 | 18.95 | 19.07 | 19.07 | qfq | 451,129 | 8,609,626 | -0.26% |
| 2024-07-19 | 19.08 | 19.54 | 19.08 | 19.12 | 19.12 | qfq | 399,724 | 7,710,201 | 0.00% |
| 2024-07-18 | 18.91 | 19.24 | 18.57 | 19.12 | 19.12 | qfq | 518,805 | 9,823,874 | 0.00% |
| 2024-07-17 | 19.31 | 19.65 | 19.12 | 19.12 | 19.12 | qfq | 312,616 | 6,049,239 | -1.70% |
| 2024-07-16 | 19.49 | 19.60 | 19.10 | 19.45 | 19.45 | qfq | 347,396 | 6,737,115 | 0.88% |
| 2024-07-15 | 20.26 | 20.26 | 19.03 | 19.28 | 19.28 | qfq | 721,680 | 14,015,254 | -3.12% |
| 2024-07-12 | 20.23 | 20.44 | 19.76 | 19.90 | 19.90 | qfq | 675,040 | 13,488,147 | -0.55% |
| 2024-07-11 | 20.00 | 20.49 | 19.84 | 20.01 | 20.01 | qfq | 983,573 | 19,856,017 | 1.52% |
| 2024-07-10 | 19.65 | 20.47 | 19.65 | 19.71 | 19.71 | qfq | 660,376 | 13,241,941 | -1.74% |
| 2024-07-09 | 19.24 | 20.12 | 19.13 | 20.06 | 20.06 | qfq | 683,638 | 13,530,451 | 2.19% |
| 2024-07-08 | 19.56 | 19.90 | 19.16 | 19.63 | 19.63 | qfq | 553,742 | 10,821,057 | -0.56% |
| 2024-07-05 | 19.75 | 19.97 | 19.08 | 19.74 | 19.74 | qfq | 590,653 | 11,562,477 | 0.41% |
| 2024-07-04 | 20.80 | 21.29 | 19.62 | 19.66 | 19.66 | qfq | 1,220,942 | 24,638,317 | -7.09% |
| 2024-07-03 | 21.05 | 21.58 | 20.75 | 21.16 | 21.16 | qfq | 1,091,594 | 23,124,479 | 0.76% |
| 2024-07-02 | 21.60 | 21.60 | 20.88 | 21.00 | 21.00 | qfq | 1,045,600 | 22,091,772 | -2.78% |
| 2024-07-01 | 21.50 | 21.60 | 21.00 | 21.60 | 21.60 | qfq | 1,030,053 | 21,988,613 | 1.03% |
| 2024-06-28 | 21.43 | 21.98 | 21.13 | 21.38 | 21.38 | qfq | 1,338,464 | 28,915,107 | -0.23% |
| 2024-06-27 | 22.04 | 22.35 | 21.40 | 21.43 | 21.43 | qfq | 2,130,714 | 46,292,594 | -2.59% |
| 2024-06-26 | 19.60 | 23.39 | 18.89 | 22.00 | 22.00 | qfq | 2,951,949 | 63,032,118 | 12.36% |
| 2024-06-25 | 19.75 | 20.10 | 19.32 | 19.58 | 19.58 | qfq | 1,035,851 | 20,399,743 | -0.36% |
| 2024-06-24 | 21.10 | 21.15 | 19.58 | 19.65 | 19.45 | qfq | 1,899,524 | 38,451,043 | -8.18% |
| 2024-06-21 | 22.33 | 22.75 | 21.20 | 21.40 | 21.18 | qfq | 2,653,751 | 57,451,179 | -6.75% |
| 2024-06-20 | 21.20 | 23.30 | 21.20 | 22.95 | 22.72 | qfq | 4,878,081 | 109,939,554 | 6.99% |
| 2024-06-19 | 21.71 | 22.10 | 21.00 | 21.45 | 21.23 | qfq | 1,924,882 | 41,253,495 | -1.74% |
| 2024-06-18 | 21.60 | 22.00 | 21.21 | 21.83 | 21.61 | qfq | 2,322,690 | 50,282,355 | 1.11% |
| 2024-06-17 | 21.18 | 21.80 | 20.57 | 21.59 | 21.37 | qfq | 2,391,759 | 50,977,055 | 1.94% |
| 2024-06-14 | 21.18 | 21.56 | 20.39 | 21.18 | 20.96 | qfq | 3,947,331 | 82,723,976 | -6.90% |
| 2024-06-13 | 18.85 | 22.75 | 18.79 | 22.75 | 22.52 | qfq | 5,653,913 | 124,162,526 | 19.99% |
| 2024-06-12 | 18.19 | 19.34 | 18.19 | 18.96 | 18.77 | qfq | 565,616 | 10,687,457 | 3.61% |
| 2024-06-11 | 18.38 | 18.44 | 17.75 | 18.30 | 18.11 | qfq | 283,030 | 5,122,805 | 0.55% |
| 2024-06-07 | 17.70 | 18.47 | 17.70 | 18.20 | 18.01 | qfq | 501,285 | 9,074,324 | 2.82% |
| 2024-06-06 | 18.77 | 19.10 | 17.53 | 17.70 | 17.52 | qfq | 674,519 | 12,155,250 | -5.80% |
| 2024-06-05 | 19.01 | 19.49 | 18.73 | 18.79 | 18.60 | qfq | 354,792 | 6,736,451 | -3.09% |
| 2024-06-04 | 19.80 | 19.80 | 18.70 | 19.39 | 19.19 | qfq | 710,727 | 13,577,129 | -1.07% |
| 2024-06-03 | 20.55 | 20.55 | 19.52 | 19.60 | 19.40 | qfq | 622,635 | 12,426,115 | -3.11% |
| 2024-05-31 | 20.40 | 20.55 | 20.22 | 20.23 | 20.02 | qfq | 591,009 | 12,046,973 | -0.83% |
| 2024-05-30 | 20.70 | 20.70 | 20.33 | 20.40 | 20.19 | qfq | 502,245 | 10,282,958 | -0.83% |
| 2024-05-29 | 20.55 | 20.94 | 20.26 | 20.57 | 20.36 | qfq | 553,726 | 11,385,817 | 1.53% |
| 2024-05-28 | 20.72 | 20.80 | 20.26 | 20.26 | 20.05 | qfq | 743,611 | 15,212,418 | -3.25% |
| 2024-05-27 | 20.38 | 21.03 | 20.18 | 20.94 | 20.73 | qfq | 1,010,396 | 20,883,568 | 3.15% |
| 2024-05-24 | 20.36 | 20.77 | 20.26 | 20.30 | 20.09 | qfq | 659,247 | 13,495,440 | -0.54% |
| 2024-05-23 | 20.80 | 20.83 | 20.33 | 20.41 | 20.20 | qfq | 776,895 | 15,915,207 | -1.54% |
| 2024-05-22 | 20.55 | 20.99 | 20.43 | 20.73 | 20.52 | qfq | 640,260 | 13,289,532 | 0.93% |
| 2024-05-21 | 20.80 | 21.03 | 20.51 | 20.54 | 20.33 | qfq | 433,037 | 8,950,216 | -1.96% |
| 2024-05-20 | 20.80 | 21.29 | 20.59 | 20.95 | 20.74 | qfq | 828,824 | 17,278,418 | 0.58% |
| 2024-05-17 | 20.55 | 20.89 | 20.33 | 20.83 | 20.62 | qfq | 693,420 | 14,264,739 | 0.58% |
| 2024-05-16 | 20.80 | 20.97 | 20.67 | 20.71 | 20.50 | qfq | 584,815 | 12,178,589 | 0.10% |
| 2024-05-15 | 20.90 | 20.99 | 20.52 | 20.69 | 20.48 | qfq | 508,958 | 10,562,276 | -0.05% |
| 2024-05-14 | 20.99 | 21.24 | 20.50 | 20.70 | 20.49 | qfq | 803,558 | 16,684,348 | -1.38% |
| 2024-05-13 | 21.40 | 21.80 | 20.17 | 20.99 | 20.78 | qfq | 1,231,838 | 25,820,860 | -2.96% |
| 2024-05-10 | 22.30 | 22.46 | 21.60 | 21.63 | 21.41 | qfq | 1,550,239 | 33,870,563 | -3.52% |
| 2024-05-09 | 21.66 | 23.25 | 21.66 | 22.42 | 22.19 | qfq | 2,448,589 | 55,345,946 | 4.67% |
| 2024-05-08 | 22.30 | 22.39 | 21.39 | 21.42 | 21.20 | qfq | 1,006,118 | 21,887,838 | -3.34% |
| 2024-05-07 | 21.92 | 22.16 | 21.73 | 22.16 | 21.93 | qfq | 1,267,821 | 27,800,249 | 0.18% |
| 2024-05-06 | 20.95 | 22.37 | 20.95 | 22.12 | 21.89 | qfq | 1,793,558 | 38,944,781 | 5.58% |
| 2024-04-30 | 21.50 | 21.74 | 20.80 | 20.95 | 20.74 | qfq | 1,363,649 | 28,716,787 | -3.01% |
| 2024-04-29 | 21.08 | 22.28 | 20.95 | 21.60 | 21.38 | qfq | 1,785,364 | 38,654,142 | 3.40% |
| 2024-04-26 | 21.00 | 21.20 | 20.62 | 20.89 | 20.68 | qfq | 1,628,507 | 34,051,441 | -1.37% |
| 2024-04-25 | 20.09 | 21.47 | 19.51 | 21.18 | 20.96 | qfq | 2,305,694 | 47,886,630 | 1.68% |
| 2024-04-24 | 20.21 | 20.86 | 20.21 | 20.83 | 20.62 | qfq | 1,371,564 | 28,309,690 | 1.96% |
| 2024-04-23 | 20.30 | 20.88 | 20.28 | 20.43 | 20.22 | qfq | 1,435,755 | 29,411,593 | -0.58% |
| 2024-04-22 | 19.96 | 20.79 | 19.55 | 20.55 | 20.34 | qfq | 1,615,930 | 32,756,719 | 1.43% |
| 2024-04-19 | 20.51 | 21.00 | 20.20 | 20.26 | 20.05 | qfq | 1,822,541 | 37,243,289 | -2.78% |
| 2024-04-18 | 19.84 | 21.53 | 19.50 | 20.84 | 20.63 | qfq | 3,050,467 | 63,065,818 | 2.46% |
| 2024-04-17 | 19.50 | 20.85 | 19.04 | 20.34 | 20.13 | qfq | 2,511,643 | 50,603,649 | 7.62% |
| 2024-04-16 | 20.01 | 20.59 | 18.33 | 18.90 | 18.71 | qfq | 2,837,771 | 54,146,982 | -8.43% |
| 2024-04-15 | 22.57 | 23.28 | 20.32 | 20.64 | 20.43 | qfq | 4,145,335 | 89,713,527 | -8.99% |
| 2024-04-12 | 24.47 | 24.79 | 22.60 | 22.68 | 22.45 | qfq | 5,460,561 | 127,384,991 | -10.46% |
| 2024-04-11 | 25.01 | 25.99 | 23.90 | 25.33 | 25.07 | qfq | 6,632,129 | 165,279,864 | -5.13% |
| 2024-04-10 | 26.00 | 28.88 | 25.40 | 26.70 | 26.43 | qfq | 10,075,356 | 270,176,937 | 8.54% |
| 2024-04-09 | 20.51 | 24.60 | 20.30 | 24.60 | 24.35 | qfq | 5,488,639 | 125,838,340 | 20.00% |
| 2024-04-08 | 21.81 | 22.70 | 20.41 | 20.50 | 20.29 | qfq | 2,614,089 | 56,290,601 | -7.24% |
| 2024-04-03 | 22.69 | 23.86 | 21.86 | 22.10 | 21.88 | qfq | 3,927,505 | 89,567,089 | -3.41% |
| 2024-04-02 | 21.10 | 23.98 | 20.70 | 22.88 | 22.65 | qfq | 4,036,986 | 90,133,507 | 7.82% |
| 2024-04-01 | 20.56 | 21.22 | 20.45 | 21.22 | 21.00 | qfq | 1,387,529 | 29,067,030 | 2.81% |
| 2024-03-29 | 20.12 | 20.77 | 20.06 | 20.64 | 20.43 | qfq | 1,061,054 | 21,703,983 | 1.93% |
| 2024-03-28 | 20.01 | 20.68 | 19.33 | 20.25 | 20.04 | qfq | 1,776,538 | 35,668,804 | -0.25% |
| 2024-03-27 | 20.55 | 21.93 | 20.00 | 20.30 | 20.09 | qfq | 1,718,230 | 36,060,763 | -0.29% |
| 2024-03-26 | 20.00 | 20.60 | 19.78 | 20.36 | 20.15 | qfq | 1,115,251 | 22,500,428 | 1.60% |
| 2024-03-25 | 20.86 | 21.08 | 20.02 | 20.04 | 19.84 | qfq | 1,137,528 | 23,530,020 | -4.07% |
| 2024-03-22 | 21.77 | 21.77 | 20.83 | 20.89 | 20.68 | qfq | 1,180,442 | 24,864,406 | -3.42% |
| 2024-03-21 | 21.81 | 22.14 | 21.20 | 21.63 | 21.41 | qfq | 1,277,237 | 27,577,180 | -0.83% |
| 2024-03-20 | 21.74 | 21.93 | 21.64 | 21.81 | 21.59 | qfq | 1,093,525 | 23,824,928 | 0.05% |
| 2024-03-19 | 21.93 | 22.24 | 21.71 | 21.80 | 21.58 | qfq | 1,462,549 | 32,044,545 | 0.41% |
| 2024-03-18 | 21.35 | 21.75 | 21.32 | 21.71 | 21.49 | qfq | 1,496,237 | 32,297,875 | 1.97% |
| 2024-03-15 | 20.88 | 21.40 | 20.69 | 21.29 | 21.07 | qfq | 1,446,265 | 30,463,004 | 1.09% |
| 2024-03-14 | 21.79 | 21.81 | 20.66 | 21.06 | 20.85 | qfq | 2,119,490 | 45,089,252 | 0.33% |
| 2024-03-13 | 21.09 | 21.14 | 20.61 | 20.99 | 20.78 | qfq | 1,256,604 | 26,246,266 | 0.48% |
| 2024-03-12 | 21.45 | 21.45 | 20.60 | 20.89 | 20.68 | qfq | 1,472,622 | 30,792,102 | -0.95% |
| 2024-03-11 | 20.00 | 21.60 | 20.00 | 21.09 | 20.88 | qfq | 2,203,136 | 46,145,424 | 4.46% |
| 2024-03-08 | 20.38 | 20.87 | 19.82 | 20.19 | 19.98 | qfq | 1,220,163 | 24,527,406 | -0.98% |
| 2024-03-07 | 20.49 | 21.48 | 20.16 | 20.39 | 20.18 | qfq | 2,033,720 | 42,115,313 | 1.14% |
| 2024-03-06 | 19.65 | 20.56 | 19.37 | 20.16 | 19.95 | qfq | 1,740,027 | 34,898,244 | 3.23% |
| 2024-03-05 | 20.18 | 20.31 | 19.46 | 19.53 | 19.33 | qfq | 1,449,946 | 28,672,731 | -3.51% |
| 2024-03-04 | 20.59 | 20.98 | 19.87 | 20.24 | 20.03 | qfq | 1,976,950 | 40,105,259 | -3.25% |
| 2024-03-01 | 21.90 | 21.95 | 20.39 | 20.92 | 20.71 | qfq | 2,655,669 | 56,126,297 | 2.40% |
| 2024-02-29 | 19.29 | 20.60 | 19.10 | 20.43 | 20.22 | qfq | 2,326,644 | 46,609,536 | 5.85% |
| 2024-02-28 | 21.80 | 22.37 | 19.30 | 19.30 | 19.10 | qfq | 4,377,407 | 91,833,644 | -11.99% |
| 2024-02-27 | 20.33 | 22.13 | 20.11 | 21.93 | 21.71 | qfq | 3,214,387 | 68,317,510 | 8.51% |
| 2024-02-26 | 20.01 | 20.67 | 19.50 | 20.21 | 20.00 | qfq | 2,629,018 | 52,613,500 | 2.43% |
| 2024-02-23 | 19.98 | 20.83 | 19.00 | 19.73 | 19.53 | qfq | 3,955,026 | 77,660,486 | 8.05% |
| 2024-02-22 | 17.34 | 18.30 | 17.30 | 18.26 | 18.07 | qfq | 2,074,393 | 37,256,899 | 4.70% |
| 2024-02-21 | 16.69 | 18.24 | 16.40 | 17.44 | 17.26 | qfq | 2,743,482 | 48,235,659 | 4.56% |
| 2024-02-20 | 16.20 | 16.92 | 16.03 | 16.68 | 16.51 | qfq | 2,004,868 | 33,169,038 | 3.35% |
| 2024-02-19 | 15.51 | 16.50 | 15.49 | 16.14 | 15.98 | qfq | 3,132,115 | 50,081,736 | 3.79% |
| 2024-02-08 | 14.20 | 15.75 | 13.42 | 15.55 | 15.39 | qfq | 2,925,467 | 42,462,851 | 11.07% |
| 2024-02-07 | 16.18 | 16.18 | 13.82 | 14.00 | 13.86 | qfq | 2,383,856 | 35,072,714 | -12.45% |
| 2024-02-06 | 13.16 | 16.70 | 13.16 | 15.99 | 15.83 | qfq | 1,473,155 | 22,975,137 | -2.80% |
| 2024-02-05 | 18.50 | 18.53 | 15.86 | 16.45 | 16.28 | qfq | 1,303,254 | 21,988,070 | -13.19% |
| 2024-02-02 | 20.46 | 20.77 | 18.32 | 18.95 | 18.76 | qfq | 1,009,414 | 19,600,805 | -6.79% |
| 2024-02-01 | 20.83 | 21.19 | 19.45 | 20.33 | 20.12 | qfq | 567,283 | 11,564,787 | -1.93% |
| 2024-01-31 | 21.88 | 22.22 | 20.67 | 20.73 | 20.52 | qfq | 781,350 | 16,674,431 | -6.07% |
| 2024-01-30 | 23.00 | 23.00 | 22.07 | 22.07 | 21.85 | qfq | 615,392 | 13,844,510 | -3.79% |
| 2024-01-29 | 23.73 | 24.91 | 22.89 | 22.94 | 22.71 | qfq | 1,149,629 | 27,434,946 | -1.55% |
| 2024-01-26 | 24.00 | 24.28 | 23.25 | 23.30 | 23.06 | qfq | 620,632 | 14,740,219 | -2.27% |
| 2024-01-25 | 22.88 | 23.89 | 22.57 | 23.84 | 23.60 | qfq | 786,488 | 18,409,685 | 4.42% |
| 2024-01-24 | 22.72 | 23.17 | 21.88 | 22.83 | 22.60 | qfq | 709,775 | 16,047,819 | 0.40% |
| 2024-01-23 | 23.11 | 23.19 | 22.47 | 22.74 | 22.51 | qfq | 707,640 | 16,128,912 | -1.60% |
| 2024-01-22 | 24.70 | 24.71 | 22.84 | 23.11 | 22.87 | qfq | 845,975 | 20,095,244 | -6.44% |
| 2024-01-19 | 25.22 | 25.74 | 24.60 | 24.70 | 24.45 | qfq | 541,928 | 13,509,130 | -2.22% |
| 2024-01-18 | 25.33 | 25.65 | 24.70 | 25.26 | 25.00 | qfq | 758,906 | 19,057,334 | -1.25% |
| 2024-01-17 | 26.63 | 26.64 | 25.49 | 25.58 | 25.32 | qfq | 841,772 | 21,824,450 | -4.16% |
| 2024-01-16 | 26.88 | 27.21 | 26.00 | 26.69 | 26.42 | qfq | 1,018,378 | 27,038,994 | -1.15% |
| 2024-01-15 | 29.01 | 29.01 | 26.73 | 27.00 | 26.73 | qfq | 1,181,669 | 32,073,125 | -2.28% |
| 2024-01-12 | 27.97 | 29.40 | 27.61 | 27.63 | 27.35 | qfq | 1,416,029 | 40,284,405 | -0.07% |
| 2024-01-11 | 26.61 | 27.82 | 26.61 | 27.65 | 27.37 | qfq | 947,041 | 25,916,655 | 3.67% |
| 2024-01-10 | 27.00 | 27.41 | 26.38 | 26.67 | 26.40 | qfq | 765,647 | 20,559,419 | -1.84% |
| 2024-01-09 | 27.05 | 28.15 | 26.93 | 27.17 | 26.89 | qfq | 778,808 | 21,456,984 | 0.67% |
| 2024-01-08 | 28.16 | 28.16 | 26.99 | 26.99 | 26.72 | qfq | 622,035 | 16,968,273 | -2.70% |
| 2024-01-05 | 28.07 | 28.40 | 27.55 | 27.74 | 27.46 | qfq | 770,096 | 21,597,336 | -0.68% |
| 2024-01-04 | 28.33 | 28.33 | 27.87 | 27.93 | 27.65 | qfq | 643,069 | 18,037,729 | -1.72% |
| 2024-01-03 | 29.28 | 29.28 | 27.98 | 28.42 | 28.13 | qfq | 967,998 | 27,503,823 | -2.00% |
| 2024-01-02 | 29.94 | 29.94 | 28.95 | 29.00 | 28.70 | qfq | 737,452 | 21,578,847 | -2.68% |
| 2023-12-29 | 28.39 | 30.57 | 28.32 | 29.80 | 29.50 | qfq | 1,890,119 | 56,043,059 | 4.63% |
| 2023-12-28 | 27.11 | 29.20 | 26.92 | 28.48 | 28.19 | qfq | 1,454,279 | 41,327,598 | 4.86% |
| 2023-12-27 | 26.83 | 27.23 | 26.68 | 27.16 | 26.88 | qfq | 426,478 | 11,499,996 | 1.31% |
| 2023-12-26 | 27.59 | 27.59 | 26.67 | 26.81 | 26.54 | qfq | 453,589 | 12,213,737 | -1.97% |
| 2023-12-25 | 27.63 | 27.93 | 27.12 | 27.35 | 27.07 | qfq | 582,404 | 15,956,378 | -1.23% |
| 2023-12-22 | 27.99 | 28.30 | 27.59 | 27.69 | 27.41 | qfq | 740,019 | 20,618,683 | -1.53% |
| 2023-12-21 | 27.65 | 28.30 | 27.20 | 28.12 | 27.83 | qfq | 766,898 | 21,327,560 | 0.82% |
| 2023-12-20 | 27.85 | 28.38 | 27.50 | 27.89 | 27.61 | qfq | 923,343 | 25,903,085 | 0.83% |
| 2023-12-19 | 27.79 | 27.79 | 27.25 | 27.66 | 27.38 | qfq | 732,485 | 20,176,127 | -0.61% |
| 2023-12-18 | 28.01 | 28.48 | 27.45 | 27.83 | 27.55 | qfq | 855,774 | 23,718,590 | -1.14% |
| 2023-12-15 | 27.88 | 28.64 | 27.88 | 28.15 | 27.86 | qfq | 832,499 | 23,510,982 | 0.79% |
| 2023-12-14 | 28.90 | 29.07 | 27.72 | 27.93 | 27.65 | qfq | 1,343,825 | 38,073,432 | -2.65% |
| 2023-12-13 | 28.52 | 29.30 | 28.20 | 28.69 | 28.40 | qfq | 1,123,213 | 32,220,088 | 0.38% |
| 2023-12-12 | 28.88 | 28.99 | 28.45 | 28.58 | 28.29 | qfq | 824,139 | 23,601,229 | -1.04% |
| 2023-12-11 | 28.55 | 29.37 | 28.22 | 28.88 | 28.59 | qfq | 1,194,869 | 34,445,333 | 1.16% |
| 2023-12-08 | 29.22 | 29.60 | 28.42 | 28.55 | 28.26 | qfq | 1,691,020 | 48,684,810 | -3.02% |
| 2023-12-07 | 30.80 | 30.80 | 29.20 | 29.44 | 29.14 | qfq | 2,207,401 | 65,451,736 | -4.29% |
| 2023-12-06 | 28.36 | 32.99 | 28.36 | 30.76 | 30.45 | qfq | 4,643,221 | 145,715,759 | 7.93% |
| 2023-12-05 | 29.25 | 29.40 | 28.44 | 28.50 | 28.21 | qfq | 646,600 | 18,603,429 | -2.83% |
| 2023-12-04 | 29.80 | 29.90 | 29.28 | 29.33 | 29.03 | qfq | 674,229 | 19,917,441 | -1.64% |
| 2023-12-01 | 30.12 | 30.12 | 29.51 | 29.82 | 29.52 | qfq | 688,659 | 20,460,154 | -0.90% |
| 2023-11-30 | 30.49 | 30.80 | 29.86 | 30.09 | 29.78 | qfq | 640,737 | 19,347,188 | -1.67% |
| 2023-11-29 | 30.81 | 31.42 | 30.48 | 30.60 | 30.29 | qfq | 743,522 | 23,042,082 | -0.68% |
| 2023-11-28 | 30.41 | 31.20 | 30.28 | 30.81 | 30.50 | qfq | 744,342 | 22,907,183 | 1.32% |
| 2023-11-27 | 30.47 | 31.14 | 30.26 | 30.41 | 30.10 | qfq | 619,669 | 18,925,287 | -0.43% |
| 2023-11-24 | 31.79 | 31.79 | 30.47 | 30.54 | 30.23 | qfq | 747,325 | 23,061,001 | -3.51% |
| 2023-11-23 | 31.80 | 31.98 | 31.19 | 31.65 | 31.33 | qfq | 682,197 | 21,575,882 | 0.92% |
| 2023-11-22 | 32.41 | 32.65 | 31.33 | 31.36 | 31.04 | qfq | 761,632 | 24,229,161 | -3.36% |
| 2023-11-21 | 33.53 | 33.55 | 32.36 | 32.45 | 32.12 | qfq | 1,111,375 | 36,599,159 | -3.54% |
| 2023-11-20 | 32.70 | 34.79 | 32.50 | 33.64 | 33.30 | qfq | 1,724,630 | 58,062,930 | 4.18% |
| 2023-11-17 | 31.80 | 32.37 | 31.73 | 32.29 | 31.96 | qfq | 492,334 | 15,835,344 | 1.13% |
| 2023-11-16 | 32.80 | 32.91 | 31.71 | 31.93 | 31.61 | qfq | 694,096 | 22,338,185 | -2.44% |
| 2023-11-15 | 32.85 | 33.05 | 32.31 | 32.73 | 32.40 | qfq | 604,052 | 19,795,937 | 0.86% |
| 2023-11-14 | 32.68 | 32.68 | 32.02 | 32.45 | 32.12 | qfq | 507,445 | 16,386,667 | -0.15% |
| 2023-11-13 | 32.39 | 32.90 | 32.29 | 32.50 | 32.17 | qfq | 552,791 | 17,981,023 | 0.62% |
| 2023-11-10 | 32.32 | 32.60 | 31.78 | 32.30 | 31.97 | qfq | 497,152 | 16,077,119 | 0.00% |
| 2023-11-09 | 32.64 | 33.17 | 32.04 | 32.30 | 31.97 | qfq | 631,308 | 20,543,869 | -0.74% |
| 2023-11-08 | 33.21 | 33.21 | 32.43 | 32.54 | 32.21 | qfq | 645,088 | 21,117,134 | -1.03% |
| 2023-11-07 | 32.28 | 33.18 | 31.87 | 32.88 | 32.55 | qfq | 784,711 | 25,562,445 | 1.54% |
| 2023-11-06 | 31.18 | 32.55 | 31.18 | 32.38 | 32.05 | qfq | 1,007,188 | 32,352,095 | 4.76% |
| 2023-11-03 | 30.18 | 31.24 | 30.02 | 30.91 | 30.60 | qfq | 793,013 | 24,455,490 | 3.69% |
| 2023-11-02 | 30.90 | 30.98 | 29.71 | 29.81 | 29.51 | qfq | 549,254 | 16,559,377 | -2.77% |
| 2023-11-01 | 31.10 | 31.25 | 30.53 | 30.66 | 30.35 | qfq | 420,103 | 12,937,347 | -0.84% |
| 2023-10-31 | 31.42 | 32.23 | 30.40 | 30.92 | 30.61 | qfq | 780,570 | 24,106,262 | -2.64% |
| 2023-10-30 | 31.31 | 31.98 | 31.19 | 31.76 | 31.44 | qfq | 727,016 | 22,969,360 | -0.13% |
| 2023-10-27 | 31.02 | 32.12 | 31.02 | 31.80 | 31.48 | qfq | 814,415 | 25,828,121 | 0.98% |
| 2023-10-26 | 31.15 | 31.50 | 30.52 | 31.49 | 31.17 | qfq | 496,624 | 15,406,511 | 0.77% |
| 2023-10-25 | 31.00 | 31.46 | 30.90 | 31.25 | 30.93 | qfq | 519,690 | 16,199,401 | 1.03% |
| 2023-10-24 | 30.00 | 31.13 | 29.77 | 30.93 | 30.62 | qfq | 757,484 | 23,247,771 | 3.34% |
| 2023-10-23 | 31.78 | 31.78 | 29.50 | 29.93 | 29.63 | qfq | 747,508 | 22,639,707 | -5.34% |
| 2023-10-20 | 31.28 | 32.82 | 31.08 | 31.62 | 31.30 | qfq | 990,164 | 31,587,037 | 1.09% |
| 2023-10-19 | 31.13 | 31.99 | 31.13 | 31.28 | 30.96 | qfq | 636,562 | 20,109,570 | -0.13% |
| 2023-10-18 | 33.08 | 33.08 | 31.32 | 31.32 | 31.00 | qfq | 778,115 | 24,718,846 | -4.80% |
| 2023-10-17 | 33.24 | 33.55 | 32.54 | 32.90 | 32.57 | qfq | 591,840 | 19,483,768 | -0.27% |
| 2023-10-16 | 33.60 | 33.95 | 32.82 | 32.99 | 32.65 | qfq | 646,988 | 21,517,336 | -1.49% |
| 2023-10-13 | 34.01 | 34.38 | 33.38 | 33.49 | 33.15 | qfq | 582,547 | 19,598,903 | -2.59% |
| 2023-10-12 | 34.25 | 34.92 | 33.36 | 34.38 | 34.03 | qfq | 1,129,332 | 38,393,239 | 0.38% |
| 2023-10-11 | 34.28 | 34.65 | 33.83 | 34.25 | 33.90 | qfq | 821,364 | 28,173,951 | -0.23% |
| 2023-10-10 | 35.73 | 35.73 | 34.17 | 34.33 | 33.98 | qfq | 947,527 | 32,790,811 | -2.61% |
| 2023-10-09 | 34.99 | 35.55 | 34.60 | 35.25 | 34.89 | qfq | 775,545 | 27,270,068 | 0.46% |
| 2023-09-28 | 35.59 | 36.29 | 34.98 | 35.09 | 34.73 | qfq | 895,530 | 31,690,731 | 0.34% |
| 2023-09-27 | 35.82 | 36.40 | 34.61 | 34.97 | 34.61 | qfq | 1,177,141 | 41,908,477 | -1.74% |
| 2023-09-26 | 34.98 | 35.92 | 34.61 | 35.59 | 35.23 | qfq | 1,046,111 | 36,999,410 | 1.14% |
| 2023-09-25 | 35.20 | 35.66 | 34.85 | 35.19 | 34.83 | qfq | 847,795 | 29,770,074 | -0.62% |
| 2023-09-22 | 34.62 | 35.65 | 34.24 | 35.41 | 35.05 | qfq | 1,342,690 | 47,155,010 | 2.05% |
| 2023-09-21 | 37.20 | 37.20 | 34.66 | 34.70 | 34.35 | qfq | 1,728,175 | 61,016,350 | -3.18% |
| 2023-09-20 | 35.01 | 37.15 | 35.01 | 35.84 | 35.48 | qfq | 1,948,276 | 70,619,406 | 1.93% |
| 2023-09-19 | 36.18 | 36.44 | 34.93 | 35.16 | 34.80 | qfq | 1,212,232 | 42,838,192 | -3.43% |
| 2023-09-18 | 34.70 | 37.90 | 34.36 | 36.41 | 36.04 | qfq | 2,351,948 | 86,269,621 | 5.08% |
| 2023-09-15 | 35.50 | 35.63 | 34.62 | 34.65 | 34.30 | qfq | 903,671 | 31,572,450 | -1.56% |
| 2023-09-14 | 36.91 | 36.92 | 34.93 | 35.20 | 34.84 | qfq | 1,273,679 | 45,305,242 | -4.56% |
| 2023-09-13 | 37.55 | 37.56 | 36.33 | 36.88 | 36.50 | qfq | 1,153,891 | 42,438,771 | -2.18% |
| 2023-09-12 | 37.25 | 38.25 | 36.83 | 37.70 | 37.32 | qfq | 1,614,318 | 60,628,015 | 0.83% |
| 2023-09-11 | 38.58 | 38.77 | 37.26 | 37.39 | 37.01 | qfq | 1,988,495 | 74,746,116 | -3.83% |
| 2023-09-08 | 37.20 | 40.26 | 37.10 | 38.88 | 38.48 | qfq | 3,137,714 | 121,024,275 | 4.01% |
| 2023-09-07 | 39.30 | 39.30 | 36.80 | 37.38 | 37.00 | qfq | 2,480,018 | 93,800,186 | -5.87% |
| 2023-09-06 | 39.90 | 40.65 | 38.00 | 39.71 | 39.31 | qfq | 2,923,246 | 115,440,697 | 0.03% |
| 2023-09-05 | 39.90 | 40.68 | 39.03 | 39.70 | 39.30 | qfq | 2,455,555 | 97,331,658 | 0.00% |
| 2023-09-04 | 41.05 | 41.05 | 39.01 | 39.70 | 39.30 | qfq | 3,256,763 | 129,954,077 | -1.73% |
| 2023-09-01 | 44.38 | 44.44 | 40.00 | 40.40 | 39.99 | qfq | 6,499,509 | 274,293,346 | -10.70% |
| 2023-08-31 | 43.15 | 45.38 | 42.02 | 45.24 | 44.78 | qfq | 7,912,941 | 350,699,547 | 3.52% |
| 2023-08-30 | 42.12 | 46.28 | 42.12 | 43.70 | 43.26 | qfq | 10,202,685 | 449,810,164 | 2.39% |
| 2023-08-29 | 36.50 | 43.80 | 36.13 | 42.68 | 42.25 | qfq | 10,516,182 | 420,649,917 | 16.48% |
| 2023-08-28 | 37.90 | 39.68 | 35.12 | 36.64 | 36.27 | qfq | 9,384,498 | 349,118,477 | 5.77% |
| 2023-08-25 | 39.50 | 39.90 | 34.14 | 34.64 | 34.29 | qfq | 7,588,604 | 276,274,832 | -10.70% |
| 2023-08-24 | 43.00 | 44.00 | 38.60 | 38.79 | 38.40 | qfq | 8,908,608 | 356,720,257 | -12.67% |
| 2023-08-23 | 42.99 | 46.70 | 42.35 | 44.42 | 43.97 | qfq | 9,634,060 | 431,642,925 | 1.30% |
| 2023-08-22 | 50.00 | 50.85 | 42.62 | 43.85 | 43.40 | qfq | 11,396,483 | 535,606,810 | -16.48% |
| 2023-08-21 | 51.00 | 55.98 | 48.30 | 52.50 | 51.97 | qfq | 13,012,951 | 669,253,046 | -8.22% |
| 2023-08-18 | 46.18 | 67.66 | 46.18 | 57.20 | 56.62 | qfq | 17,175,217 | 937,980,786 | 37.17% |